Marti Gayrimenkul Yatirim Ortakligi A.S. MRGYO

BIST · Türkiye · Finance

₺1.12+0.10 (+9.80%)

Market closed· Oct 1, 2026, 3:08 PM UTC· TRY · Data may be delayed

Prices may be delayed and are for informational purposes only - not investment advice.

MRGYO Historical data - Marti Gayrimenkul Yatirim Ortakligi A.S. | Makkler

Date	Close	Change	Open	High	Low	Volume
2026-09-30	₺1.02	-2.86%	₺1.06	₺1.09	₺1.01	87.96M
2026-09-29	₺1.05	+3.96%	₺1.02	₺1.09	₺1.00	121.50M
2026-09-28	₺1.01	-5.61%	₺1.08	₺1.11	₺0.99	129.63M
2026-09-25	₺1.07	-6.96%	₺1.04	₺1.12	₺1.04	359.84M
2026-09-24	₺1.15	-9.45%	₺1.21	₺1.22	₺1.15	76.49M
2026-09-23	₺1.27	-9.93%	₺1.27	₺1.37	₺1.27	313.04M
2026-09-22	₺1.41	-9.62%	₺1.41	₺1.41	₺1.41	2.77M
2026-09-21	₺1.56	-9.83%	₺1.56	₺1.56	₺1.56	1.13M
2026-09-18	₺1.73	-9.90%	₺1.73	₺1.73	₺1.73	1.01M
2026-09-17	₺1.92	-9.86%	₺1.92	₺1.92	₺1.92	2.11M
2026-09-16	₺2.13	-9.75%	₺2.35	₺2.46	₺2.13	82.21M
2026-09-15	₺2.36	+9.77%	₺2.18	₺2.36	₺2.15	105.45M
2026-09-14	₺2.15	+0.47%	₺2.14	₺2.25	₺2.04	264.18M
2026-09-11	₺2.14	+9.74%	₺2.00	₺2.14	₺1.96	437.62M
2026-09-10	₺1.95	+9.55%	₺1.84	₺1.95	₺1.80	344.17M
2026-09-09	₺1.78	+9.88%	₺1.61	₺1.78	₺1.59	325.39M
2026-09-08	₺1.62	+3.18%	₺1.58	₺1.64	₺1.55	119.41M
2026-09-07	₺1.57	0.00%	₺1.58	₺1.62	₺1.56	110.19M
2026-09-04	₺1.57	+3.97%	₺1.50	₺1.60	₺1.46	152.55M
2026-09-03	₺1.51	-9.04%	₺1.67	₺1.68	₺1.51	326.39M
2026-09-02	₺1.66	+3.11%	₺1.62	₺1.75	₺1.58	281.72M
2026-09-01	₺1.61	+0.62%	₺1.63	₺1.66	₺1.58	172.96M
2026-08-31	₺1.60	-0.62%	₺1.62	₺1.67	₺1.50	239.45M
2026-08-28	₺1.61	+2.55%	₺1.58	₺1.68	₺1.48	335.08M
2026-08-27	₺1.57	+9.79%	₺1.44	₺1.57	₺1.43	155.94M
2026-08-26	₺1.43	+2.88%	₺1.39	₺1.45	₺1.39	60.79M
2026-08-25	₺1.39	+1.46%	₺1.37	₺1.42	₺1.35	74.84M
2026-08-24	₺1.37	+3.01%	₺1.34	₺1.46	₺1.34	184.85M
2026-08-21	₺1.33	+1.53%	₺1.31	₺1.34	₺1.31	24.94M
2026-08-20	₺1.31	+2.34%	₺1.29	₺1.33	₺1.28	88.48M
2026-08-19	₺1.28	+1.59%	₺1.26	₺1.29	₺1.25	56.57M
2026-08-18	₺1.26	-0.79%	₺1.27	₺1.28	₺1.25	37.26M
2026-08-17	₺1.27	-0.78%	₺1.28	₺1.29	₺1.25	41.62M
2026-08-14	₺1.28	-0.78%	₺1.29	₺1.31	₺1.28	26.70M
2026-08-13	₺1.29	+0.78%	₺1.29	₺1.30	₺1.28	32.43M
2026-08-12	₺1.28	+0.79%	₺1.28	₺1.30	₺1.26	35.29M
2026-08-11	₺1.27	-1.55%	₺1.28	₺1.29	₺1.25	51.87M
2026-08-10	₺1.29	0.00%	₺1.29	₺1.32	₺1.28	63.29M
2026-08-07	₺1.29	0.00%	₺1.29	₺1.31	₺1.27	54.72M
2026-08-06	₺1.29	0.00%	₺1.29	₺1.31	₺1.27	49.11M
2026-08-05	₺1.29	-1.53%	₺1.30	₺1.32	₺1.27	39.89M
2026-08-04	₺1.31	+2.34%	₺1.28	₺1.31	₺1.27	40.84M
2026-08-03	₺1.28	-2.29%	₺1.32	₺1.34	₺1.28	37.86M
2026-07-31	₺1.31	+2.34%	₺1.30	₺1.31	₺1.27	29.86M
2026-07-30	₺1.28	-2.29%	₺1.31	₺1.32	₺1.27	61.27M
2026-07-29	₺1.31	-4.38%	₺1.37	₺1.38	₺1.31	46.71M
2026-07-28	₺1.37	-2.14%	₺1.40	₺1.41	₺1.37	53.47M
2026-07-27	₺1.40	-2.78%	₺1.45	₺1.46	₺1.38	54.28M
2026-07-24	₺1.44	0.00%	₺1.45	₺1.48	₺1.43	102.85M
2026-07-23	₺1.44	-4.64%	₺1.50	₺1.51	₺1.43	78.73M
2026-07-22	₺1.51	+6.34%	₺1.43	₺1.53	₺1.41	242.40M
2026-07-21	₺1.42	0.00%	₺1.43	₺1.44	₺1.41	31.29M
2026-07-20	₺1.42	-3.40%	₺1.49	₺1.50	₺1.42	54.42M
2026-07-17	₺1.47	+1.38%	₺1.44	₺1.49	₺1.41	76.04M
2026-07-16	₺1.45	+2.84%	₺1.42	₺1.46	₺1.41	43.14M
2026-07-14	₺1.41	+1.44%	₺1.39	₺1.42	₺1.39	48.87M
2026-07-13	₺1.39	-2.11%	₺1.41	₺1.41	₺1.39	35.47M
2026-07-10	₺1.42	+2.16%	₺1.40	₺1.43	₺1.39	36.07M
2026-07-09	₺1.39	-1.42%	₺1.42	₺1.43	₺1.38	32.55M
2026-07-08	₺1.41	-2.08%	₺1.44	₺1.44	₺1.40	48.75M
2026-07-07	₺1.44	-0.69%	₺1.45	₺1.48	₺1.43	47.88M
2026-07-06	₺1.45	-3.97%	₺1.51	₺1.52	₺1.44	69.53M
2026-07-03	₺1.51	-1.95%	₺1.55	₺1.56	₺1.49	65.40M
2026-07-02	₺1.54	+1.32%	₺1.53	₺1.55	₺1.50	84.87M
2026-07-01	₺1.52	-0.65%	₺1.53	₺1.55	₺1.51	53.82M
2026-06-30	₺1.53	-1.92%	₺1.56	₺1.57	₺1.53	31.77M
2026-06-29	₺1.56	-1.27%	₺1.58	₺1.60	₺1.55	29.87M
2026-06-26	₺1.58	0.00%	₺1.59	₺1.61	₺1.56	46.11M
2026-06-25	₺1.58	-1.25%	₺1.60	₺1.62	₺1.58	65.36M
2026-06-24	₺1.60	-2.44%	₺1.64	₺1.65	₺1.60	58.24M
2026-06-23	₺1.64	+0.61%	₺1.62	₺1.73	₺1.61	119.01M
2026-06-22	₺1.63	+1.87%	₺1.60	₺1.67	₺1.60	148.74M
2026-06-19	₺1.60	+1.27%	₺1.57	₺1.61	₺1.57	62.51M
2026-06-18	₺1.58	-0.63%	₺1.60	₺1.61	₺1.57	50.71M
2026-06-17	₺1.59	0.00%	₺1.60	₺1.62	₺1.58	50.79M
2026-06-16	₺1.59	-1.85%	₺1.63	₺1.63	₺1.56	77.82M
2026-06-15	₺1.62	+1.89%	₺1.62	₺1.66	₺1.61	64.05M
2026-06-12	₺1.59	+0.63%	₺1.61	₺1.64	₺1.55	88.67M
2026-06-11	₺1.58	+1.28%	₺1.57	₺1.60	₺1.55	79.11M
2026-06-10	₺1.56	-3.11%	₺1.61	₺1.62	₺1.56	55.14M
2026-06-09	₺1.61	-1.23%	₺1.63	₺1.65	₺1.59	47.70M
2026-06-08	₺1.63	+1.24%	₺1.62	₺1.67	₺1.57	95.64M
2026-06-05	₺1.61	-1.83%	₺1.65	₺1.67	₺1.61	96.54M
2026-06-04	₺1.64	+1.23%	₺1.64	₺1.68	₺1.62	88.40M
2026-06-03	₺1.62	-5.26%	₺1.71	₺1.72	₺1.62	121.34M
2026-06-02	₺1.71	+1.79%	₺1.72	₺1.78	₺1.68	164.06M
2026-06-01	₺1.68	+9.80%	₺1.57	₺1.68	₺1.57	141.32M
2026-05-29	₺1.53	0.00%	₺1.53	₺1.53	₺1.53	0
2026-05-28	₺1.53	0.00%	₺1.53	₺1.53	₺1.53	0
2026-05-27	₺1.53	0.00%	₺1.53	₺1.53	₺1.53	0

Marti Gayrimenkul Yatirim Ortakligi A.S. MRGYO

Marti Gayrimenkul Yatirim Ortakligi A.S. MRGYO

Historical data (last year, daily)