Mopas Marketcilik Gida Sanayi Ve Ticaret A.S. MOPAS
BIST · Türkei · Einzelhandel
₺19,08+0,49 (+2,64 %)
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺19,08 | +2,64 % | ₺18,59 | ₺19,29 | ₺18,36 | 1,36M |
| 2026-09-30 | ₺18,59 | +0,22 % | ₺18,55 | ₺18,94 | ₺18,09 | 1,51M |
| 2026-09-29 | ₺18,55 | +0,27 % | ₺18,48 | ₺18,76 | ₺18,20 | 1,97M |
| 2026-09-28 | ₺18,50 | -6,80 % | ₺19,82 | ₺19,82 | ₺18,24 | 1,64M |
| 2026-09-25 | ₺19,85 | -1,15 % | ₺19,88 | ₺20,24 | ₺19,72 | 1,31M |
| 2026-09-24 | ₺20,08 | -2,71 % | ₺20,64 | ₺20,72 | ₺20,00 | 1,07M |
| 2026-09-23 | ₺20,64 | -0,77 % | ₺20,80 | ₺21,20 | ₺20,52 | 1,64M |
| 2026-09-22 | ₺20,80 | +0,29 % | ₺20,74 | ₺21,24 | ₺20,46 | 1,72M |
| 2026-09-21 | ₺20,74 | -3,17 % | ₺21,90 | ₺21,90 | ₺19,92 | 2,40M |
| 2026-09-18 | ₺21,42 | -1,47 % | ₺20,50 | ₺21,56 | ₺20,50 | 1,77M |
| 2026-09-17 | ₺21,74 | -1,54 % | ₺19,94 | ₺22,24 | ₺19,94 | 2,42M |
| 2026-09-16 | ₺22,08 | -7,23 % | ₺23,80 | ₺23,94 | ₺21,60 | 3,75M |
| 2026-09-15 | ₺23,80 | -4,72 % | ₺24,98 | ₺25,08 | ₺23,74 | 1,99M |
| 2026-09-14 | ₺24,98 | -1,50 % | ₺25,02 | ₺25,34 | ₺24,80 | 2,04M |
| 2026-09-11 | ₺25,36 | -1,86 % | ₺26,06 | ₺26,06 | ₺25,18 | 1,72M |
| 2026-09-10 | ₺25,84 | -0,69 % | ₺26,08 | ₺26,14 | ₺25,48 | 1,28M |
| 2026-09-09 | ₺26,02 | -0,61 % | ₺26,18 | ₺26,48 | ₺25,98 | 1,81M |
| 2026-09-08 | ₺26,18 | +2,11 % | ₺25,54 | ₺26,18 | ₺25,48 | 1,47M |
| 2026-09-07 | ₺25,64 | +0,79 % | ₺25,44 | ₺25,90 | ₺25,24 | 1,79M |
| 2026-09-04 | ₺25,44 | +0,55 % | ₺25,40 | ₺25,52 | ₺24,88 | 2,18M |
| 2026-09-03 | ₺25,30 | -3,95 % | ₺26,14 | ₺26,64 | ₺25,26 | 1,56M |
| 2026-09-02 | ₺26,34 | +1,78 % | ₺25,90 | ₺26,76 | ₺25,56 | 3,63M |
| 2026-09-01 | ₺25,88 | +0,08 % | ₺26,00 | ₺26,16 | ₺25,50 | 1,59M |
| 2026-08-31 | ₺25,86 | -8,30 % | ₺28,24 | ₺28,32 | ₺25,52 | 4,71M |
| 2026-08-28 | ₺28,20 | +0,93 % | ₺27,94 | ₺28,28 | ₺27,76 | 3,16M |
| 2026-08-27 | ₺27,94 | +0,29 % | ₺27,86 | ₺28,10 | ₺27,64 | 1,91M |
| 2026-08-26 | ₺27,86 | -0,14 % | ₺28,00 | ₺28,36 | ₺27,86 | 1,83M |
| 2026-08-25 | ₺27,90 | -1,06 % | ₺28,20 | ₺28,34 | ₺27,84 | 1,13M |
| 2026-08-24 | ₺28,20 | -0,63 % | ₺28,40 | ₺28,96 | ₺28,20 | 2,20M |
| 2026-08-21 | ₺28,38 | +0,50 % | ₺28,26 | ₺28,90 | ₺28,22 | 2,84M |
| 2026-08-20 | ₺28,24 | -1,33 % | ₺28,80 | ₺28,80 | ₺27,84 | 3,69M |
| 2026-08-19 | ₺28,62 | +0,77 % | ₺28,40 | ₺28,62 | ₺28,24 | 1,96M |
| 2026-08-18 | ₺28,40 | +0,57 % | ₺28,10 | ₺28,92 | ₺27,90 | 2,24M |
| 2026-08-17 | ₺28,24 | +1,00 % | ₺28,74 | ₺28,78 | ₺28,06 | 2,30M |
| 2026-08-14 | ₺27,96 | +1,30 % | ₺27,70 | ₺28,08 | ₺27,68 | 1,66M |
| 2026-08-13 | ₺27,60 | -0,07 % | ₺27,90 | ₺28,00 | ₺27,56 | 1,38M |
| 2026-08-12 | ₺27,62 | +1,25 % | ₺27,22 | ₺27,86 | ₺27,20 | 2,40M |
| 2026-08-11 | ₺27,28 | -1,52 % | ₺27,70 | ₺27,74 | ₺27,16 | 1,85M |
| 2026-08-10 | ₺27,70 | -2,46 % | ₺28,22 | ₺28,70 | ₺27,66 | 2,49M |
| 2026-08-07 | ₺28,40 | -2,07 % | ₺29,00 | ₺29,14 | ₺28,38 | 2,00M |
| 2026-08-06 | ₺29,00 | +0,62 % | ₺29,10 | ₺29,18 | ₺28,48 | 2,05M |
| 2026-08-05 | ₺28,82 | -0,41 % | ₺28,86 | ₺29,54 | ₺28,64 | 2,81M |
| 2026-08-04 | ₺28,94 | -0,21 % | ₺29,00 | ₺29,48 | ₺28,86 | 2,03M |
| 2026-08-03 | ₺29,00 | +1,12 % | ₺28,90 | ₺29,14 | ₺28,50 | 1,33M |
| 2026-07-31 | ₺28,68 | -1,92 % | ₺29,24 | ₺29,72 | ₺28,62 | 3,79M |
| 2026-07-30 | ₺29,24 | -0,34 % | ₺29,34 | ₺29,82 | ₺28,80 | 3,39M |
| 2026-07-29 | ₺29,34 | -2,40 % | ₺30,06 | ₺30,30 | ₺29,30 | 3,38M |
| 2026-07-28 | ₺30,06 | -1,44 % | ₺30,50 | ₺31,28 | ₺29,96 | 3,80M |
| 2026-07-27 | ₺30,50 | -4,69 % | ₺33,00 | ₺33,20 | ₺30,40 | 3,45M |
| 2026-07-24 | ₺32,00 | +0,38 % | ₺31,90 | ₺33,44 | ₺31,76 | 4,49M |
| 2026-07-23 | ₺31,88 | 0,00 % | ₺31,88 | ₺32,30 | ₺31,80 | 2,28M |
| 2026-07-22 | ₺31,88 | +0,69 % | ₺31,66 | ₺32,32 | ₺31,66 | 1,62M |
| 2026-07-21 | ₺31,66 | -0,50 % | ₺31,98 | ₺32,12 | ₺31,54 | 1,73M |
| 2026-07-20 | ₺31,82 | -1,00 % | ₺32,16 | ₺32,98 | ₺31,64 | 1,56M |
| 2026-07-17 | ₺32,14 | -1,83 % | ₺32,92 | ₺32,92 | ₺32,04 | 1,48M |
| 2026-07-16 | ₺32,74 | +4,53 % | ₺31,36 | ₺32,74 | ₺31,36 | 2,73M |
| 2026-07-14 | ₺31,32 | -0,32 % | ₺31,42 | ₺31,70 | ₺31,10 | 2,92M |
| 2026-07-13 | ₺31,42 | -1,63 % | ₺32,02 | ₺32,20 | ₺31,42 | 1,80M |
| 2026-07-10 | ₺31,94 | +2,63 % | ₺30,82 | ₺32,44 | ₺30,82 | 3,00M |
| 2026-07-09 | ₺31,12 | -0,58 % | ₺31,50 | ₺31,68 | ₺30,60 | 1,93M |
| 2026-07-08 | ₺31,30 | -4,05 % | ₺32,62 | ₺32,74 | ₺31,30 | 2,58M |
| 2026-07-07 | ₺32,62 | -2,04 % | ₺33,18 | ₺33,46 | ₺32,62 | 2,80M |
| 2026-07-06 | ₺33,30 | -1,48 % | ₺34,40 | ₺34,40 | ₺33,30 | 2,55M |
| 2026-07-03 | ₺33,80 | +2,74 % | ₺33,22 | ₺34,06 | ₺32,86 | 2,57M |
| 2026-07-02 | ₺32,90 | +1,17 % | ₺32,64 | ₺33,88 | ₺32,64 | 4,64M |
| 2026-07-01 | ₺32,52 | -0,67 % | ₺32,74 | ₺33,20 | ₺32,36 | 3,16M |
| 2026-06-30 | ₺32,74 | -1,98 % | ₺33,66 | ₺33,86 | ₺32,72 | 2,12M |
| 2026-06-29 | ₺33,40 | -0,89 % | ₺33,54 | ₺34,70 | ₺33,40 | 3,40M |
| 2026-06-26 | ₺33,70 | +2,49 % | ₺32,98 | ₺35,04 | ₺32,50 | 6,54M |
| 2026-06-25 | ₺32,88 | -1,44 % | ₺33,66 | ₺33,90 | ₺32,82 | 2,25M |
| 2026-06-24 | ₺33,36 | -4,47 % | ₺34,92 | ₺35,04 | ₺33,34 | 3,89M |
| 2026-06-23 | ₺34,92 | -0,40 % | ₺35,00 | ₺35,74 | ₺34,90 | 4,08M |
| 2026-06-22 | ₺35,06 | -1,07 % | ₺35,50 | ₺35,68 | ₺35,04 | 3,05M |
| 2026-06-19 | ₺35,44 | -1,23 % | ₺35,82 | ₺35,82 | ₺35,36 | 2,28M |
| 2026-06-18 | ₺35,88 | -0,83 % | ₺36,34 | ₺36,84 | ₺35,80 | 3,60M |
| 2026-06-17 | ₺36,18 | +2,73 % | ₺35,40 | ₺37,38 | ₺35,18 | 8,91M |
| 2026-06-16 | ₺35,22 | -0,11 % | ₺35,64 | ₺35,90 | ₺34,82 | 6,53M |
| 2026-06-15 | ₺35,26 | +0,63 % | ₺35,68 | ₺36,04 | ₺35,16 | 4,37M |
| 2026-06-12 | ₺35,04 | -2,40 % | ₺36,00 | ₺36,28 | ₺34,86 | 6,30M |
| 2026-06-11 | ₺35,90 | -3,23 % | ₺37,10 | ₺37,48 | ₺35,90 | 5,87M |
| 2026-06-10 | ₺37,10 | -3,69 % | ₺37,68 | ₺39,48 | ₺36,44 | 16,15M |
| 2026-06-09 | ₺38,52 | -10,00 % | ₺43,30 | ₺43,62 | ₺38,52 | 27,78M |
| 2026-06-08 | ₺42,80 | +6,79 % | ₺39,98 | ₺43,62 | ₺39,12 | 16,47M |
| 2026-06-05 | ₺40,08 | -0,05 % | ₺40,12 | ₺40,66 | ₺39,84 | 2,94M |
| 2026-06-04 | ₺40,10 | -1,33 % | ₺41,38 | ₺41,38 | ₺39,86 | 2,84M |
| 2026-06-03 | ₺40,64 | -1,36 % | ₺42,00 | ₺43,00 | ₺40,40 | 5,80M |
| 2026-06-02 | ₺41,20 | +0,44 % | ₺41,14 | ₺41,66 | ₺40,72 | 4,19M |
| 2026-06-01 | ₺41,02 | +3,17 % | ₺41,70 | ₺41,98 | ₺40,50 | 3,62M |
| 2026-05-29 | ₺39,76 | 0,00 % | ₺39,76 | ₺39,76 | ₺39,76 | 0 |
| 2026-05-28 | ₺39,76 | 0,00 % | ₺39,76 | ₺39,76 | ₺39,76 | 0 |