MAALT
MARMARİS ALTINYUNUS TURİSTİK TESİSLER A.Ş. (MAALT)
815.500
₺
-33.500 (%-3.95)
MAALT: MARMARİS ALTINYUNUS TURİSTİK TESİSLER A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for MARMARİS ALTINYUNUS TURİSTİK TESİSLER A.Ş..
Historical Chart
Loading chart...
Average
OPEN 917.5936
CLOSE 914.757
Low
LOW 616
High
HIGH 1,373
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 861 | 877.5 | 851 | 860.5 |
| 01/02/2025 | 860 | 870.5 | 854.5 | 860 |
| 01/05/2025 | 860 | 881 | 860 | 872.5 |
| 01/06/2025 | 873 | 874 | 852 | 852 |
| 01/07/2025 | 852.5 | 870 | 847 | 848 |
| 01/08/2025 | 846.5 | 855.5 | 846.5 | 854 |
| 01/09/2025 | 854 | 855.5 | 830.5 | 834 |
| 01/12/2025 | 842.5 | 842.5 | 809.5 | 811.5 |
| 01/13/2025 | 814.5 | 824 | 803 | 805 |
| 01/14/2025 | 805 | 812.5 | 789.5 | 799 |
| 01/15/2025 | 801 | 806 | 782 | 792 |
| 01/16/2025 | 793 | 806 | 789.5 | 799 |
| 01/19/2025 | 800 | 808 | 792 | 800 |
| 01/20/2025 | 795 | 798.5 | 787 | 795 |
| 01/21/2025 | 804.5 | 853 | 800 | 810.5 |
| 01/22/2025 | 806 | 812.5 | 790 | 790.5 |
| 01/23/2025 | 794 | 794 | 782.5 | 788.5 |
| 01/26/2025 | 785 | 807 | 775 | 795 |
| 01/27/2025 | 795 | 797 | 778 | 778.5 |
| 01/28/2025 | 782.5 | 787.5 | 775 | 775 |
| 01/29/2025 | 776 | 809 | 776 | 779 |
| 01/30/2025 | 783 | 786 | 769.5 | 777 |
| 02/02/2025 | 787.5 | 799 | 767.5 | 768.5 |
| 02/03/2025 | 780 | 788 | 769.5 | 776.5 |
| 02/04/2025 | 778 | 778 | 752.5 | 757.5 |
| 02/05/2025 | 757.5 | 791 | 757 | 773 |
| 02/06/2025 | 770 | 779.5 | 768.5 | 773.5 |
| 02/09/2025 | 777 | 780 | 767 | 768 |
| 02/10/2025 | 768 | 768 | 759.5 | 764 |
| 02/11/2025 | 764 | 770.5 | 750.5 | 750.5 |
| 02/12/2025 | 754 | 759 | 730 | 731.5 |
| 02/13/2025 | 734.5 | 740 | 728 | 736 |
| 02/16/2025 | 736 | 742 | 726.5 | 726.5 |
| 02/17/2025 | 756 | 799 | 756 | 799 |
| 02/18/2025 | 859.5 | 866 | 824 | 830 |
| 02/19/2025 | 830 | 833 | 802 | 815 |
| 02/20/2025 | 816 | 858.5 | 808 | 825 |
| 02/23/2025 | 825 | 826 | 803.5 | 803.5 |
| 02/24/2025 | 805.5 | 806 | 786 | 794 |
| 02/25/2025 | 796.5 | 827.5 | 783 | 806 |
| 02/26/2025 | 806 | 806 | 790.5 | 801 |
| 02/27/2025 | 805 | 814.5 | 800 | 804 |
| 03/02/2025 | 855 | 855 | 813.5 | 822 |
| 03/03/2025 | 821.5 | 836.5 | 813 | 820 |
| 03/04/2025 | 821 | 840 | 821 | 827.5 |
| 03/05/2025 | 827.5 | 833 | 815 | 826 |
| 03/06/2025 | 825 | 850.5 | 820.5 | 844 |
| 03/09/2025 | 845 | 885 | 845 | 872 |
| 03/10/2025 | 875 | 881.5 | 862 | 878.5 |
| 03/11/2025 | 885 | 920 | 863.5 | 905 |
| 03/12/2025 | 924 | 924 | 893 | 900 |
| 03/13/2025 | 906 | 906 | 886 | 888 |
| 03/16/2025 | 888 | 905 | 882 | 896 |
| 03/17/2025 | 909 | 909 | 865.5 | 871.5 |
| 03/18/2025 | 788 | 834 | 784.5 | 784.5 |
| 03/19/2025 | 783.5 | 810 | 768.5 | 780.5 |
| 03/20/2025 | 777 | 778 | 702.5 | 702.5 |
| 03/23/2025 | 729.5 | 740 | 686 | 722 |
| 03/24/2025 | 728.5 | 774 | 727 | 750.5 |
| 03/25/2025 | 750 | 768.5 | 737 | 758 |
| 03/26/2025 | 765 | 772 | 751.5 | 751.5 |
| 03/27/2025 | 755 | 764.5 | 733.5 | 762 |
| 04/01/2025 | 760 | 789.5 | 754.5 | 760 |
| 04/02/2025 | 762 | 779 | 762 | 767 |
| 04/03/2025 | 767.5 | 771.5 | 748 | 748.5 |
| 04/06/2025 | 738.5 | 743 | 712 | 735 |
| 04/07/2025 | 739.5 | 753.5 | 735 | 738.5 |
| 04/08/2025 | 738 | 738 | 721.5 | 724.5 |
| 04/09/2025 | 741.5 | 768 | 733 | 740 |
| 04/10/2025 | 737 | 770 | 735 | 752 |
| 04/13/2025 | 755.5 | 777 | 755.5 | 758.5 |
| 04/14/2025 | 766 | 766 | 744.5 | 750.5 |
| 04/15/2025 | 750.5 | 750.5 | 720 | 720 |
| 04/16/2025 | 725 | 734.5 | 715 | 728.5 |
| 04/17/2025 | 729.5 | 733.5 | 718.5 | 722 |
| 04/20/2025 | 729 | 749 | 722 | 737 |
| 04/21/2025 | 744.5 | 749 | 725.5 | 728.5 |
| 04/23/2025 | 727 | 742 | 725 | 736 |
| 04/24/2025 | 737 | 768 | 737 | 768 |
| 04/27/2025 | 780 | 782.5 | 738 | 738 |
| 04/28/2025 | 738 | 758.5 | 731.5 | 735 |
| 04/29/2025 | 735 | 740 | 716 | 717 |
| 05/01/2025 | 717 | 733 | 717 | 720.5 |
| 05/04/2025 | 725 | 728 | 717 | 725 |
| 05/05/2025 | 727.5 | 730.5 | 716 | 719.5 |
| 05/06/2025 | 720.5 | 721 | 705.5 | 707 |
| 05/07/2025 | 708 | 717 | 707 | 713 |
| 05/08/2025 | 713 | 720 | 707 | 713.5 |
| 05/11/2025 | 719.5 | 729.5 | 719.5 | 728 |
| 05/12/2025 | 729 | 729 | 713.5 | 714 |
| 05/13/2025 | 715 | 727 | 704 | 714.5 |
| 05/14/2025 | 717 | 736 | 713.5 | 721 |
| 05/15/2025 | 721 | 723 | 710 | 715 |
| 05/19/2025 | 715 | 720.5 | 705 | 705 |
| 05/20/2025 | 705.5 | 711 | 699 | 699 |
| 05/21/2025 | 700.5 | 707.5 | 696 | 702 |
| 05/22/2025 | 702.5 | 705.5 | 692.5 | 693 |
| 05/25/2025 | 693 | 697 | 682 | 683 |
| 05/26/2025 | 689 | 689 | 660.5 | 666 |
| 05/27/2025 | 668 | 671 | 654 | 654 |
| 05/28/2025 | 658 | 667.5 | 653 | 660.5 |
| 05/29/2025 | 665 | 665 | 653 | 657.5 |
| 06/01/2025 | 655.5 | 655.5 | 633.5 | 634 |
| 06/02/2025 | 634 | 647.5 | 634 | 641.5 |
| 06/03/2025 | 642.5 | 662 | 640 | 653.5 |
| 06/04/2025 | 655.5 | 658 | 650.5 | 653.5 |
| 06/09/2025 | 653 | 674 | 653 | 672 |
| 06/10/2025 | 672 | 677.5 | 665.5 | 672 |
| 06/11/2025 | 665 | 668 | 652 | 655 |
| 06/12/2025 | 641 | 641 | 619 | 632 |
| 06/15/2025 | 632 | 635 | 621.5 | 630.5 |
| 06/16/2025 | 631 | 651 | 628.5 | 642 |
| 06/17/2025 | 637 | 641 | 617 | 620 |
| 06/18/2025 | 621.5 | 626.5 | 616 | 617.5 |
| 06/19/2025 | 619 | 635 | 619 | 631 |
| 06/22/2025 | 623.5 | 639 | 620.5 | 635.5 |
| 06/23/2025 | 651 | 688.5 | 649 | 679 |
| 06/24/2025 | 711.5 | 746 | 698.5 | 707 |
| 06/25/2025 | 710 | 777.5 | 707 | 777.5 |
| 06/26/2025 | 801 | 850 | 789.5 | 849 |
| 06/29/2025 | 849 | 855 | 800 | 800.5 |
| 06/30/2025 | 801 | 817.5 | 771.5 | 775 |
| 07/01/2025 | 775.5 | 838 | 767.5 | 803 |
| 07/02/2025 | 804.5 | 817 | 793 | 803.5 |
| 07/03/2025 | 804.5 | 812.5 | 797.5 | 806 |
| 07/06/2025 | 803 | 850 | 796 | 818 |
| 07/07/2025 | 820 | 847.5 | 811 | 823 |
| 07/08/2025 | 832.5 | 905 | 832.5 | 905 |
| 07/09/2025 | 939 | 957 | 892.5 | 936 |
| 07/10/2025 | 938 | 957 | 918 | 932 |
| 07/13/2025 | 938 | 962 | 904.5 | 916 |
| 07/15/2025 | 916 | 952.5 | 904.5 | 911.5 |
| 07/16/2025 | 913.5 | 949.5 | 912.5 | 934 |
| 07/17/2025 | 950 | 1,009 | 947 | 993 |
| 07/20/2025 | 993 | 1,021 | 977 | 1,005 |
| 07/21/2025 | 1,006 | 1,034 | 1,006 | 1,012 |
| 07/22/2025 | 1,015 | 1,030 | 997.5 | 1,012 |
| 07/23/2025 | 1,013 | 1,032 | 1,002 | 1,013 |
| 07/24/2025 | 1,015 | 1,020 | 971 | 997 |
| 07/27/2025 | 994 | 1,005 | 988.5 | 990.5 |
| 07/28/2025 | 990.5 | 1,038 | 985.5 | 1,029 |
| 07/29/2025 | 1,029 | 1,035 | 993.5 | 997.5 |
| 07/30/2025 | 1,002 | 1,020 | 995 | 1,016 |
| 07/31/2025 | 1,016 | 1,017 | 996.5 | 1,001 |
| 08/03/2025 | 1,001 | 1,101 | 1,000 | 1,101 |
| 08/04/2025 | 1,106 | 1,125 | 1,070 | 1,098 |
| 08/05/2025 | 1,098 | 1,197 | 1,087 | 1,182 |
| 08/06/2025 | 1,185 | 1,220 | 1,170 | 1,191 |
| 08/07/2025 | 1,191 | 1,206 | 1,141 | 1,153 |
| 08/10/2025 | 1,153 | 1,198 | 1,110 | 1,187 |
| 08/11/2025 | 1,181 | 1,267 | 1,174 | 1,220 |
| 08/12/2025 | 1,221 | 1,230 | 1,190 | 1,195 |
| 08/13/2025 | 1,186 | 1,249 | 1,186 | 1,211 |
| 08/14/2025 | 1,217 | 1,229 | 1,201 | 1,218 |
| 08/17/2025 | 1,227 | 1,227 | 1,167 | 1,169 |
| 08/18/2025 | 1,170 | 1,235 | 1,161 | 1,204 |
| 08/19/2025 | 1,203 | 1,253 | 1,202 | 1,210 |
| 08/20/2025 | 1,211 | 1,244 | 1,202 | 1,213 |
| 08/21/2025 | 1,218 | 1,248 | 1,211 | 1,234 |
| 08/24/2025 | 1,244 | 1,260 | 1,225 | 1,235 |
| 08/25/2025 | 1,236 | 1,280 | 1,221 | 1,259 |
| 08/26/2025 | 1,263 | 1,373 | 1,250 | 1,331 |
| 08/27/2025 | 1,329 | 1,354 | 1,293 | 1,293 |
| 08/28/2025 | 1,293 | 1,330 | 1,278 | 1,291 |
| 08/31/2025 | 1,292 | 1,327 | 1,279 | 1,309 |
| 09/01/2025 | 1,322 | 1,364 | 1,279 | 1,301 |
| 09/02/2025 | 1,301 | 1,339 | 1,287 | 1,326 |
| 09/03/2025 | 1,349 | 1,362 | 1,301 | 1,304 |
| 09/04/2025 | 1,311 | 1,314 | 1,279 | 1,289 |
| 09/07/2025 | 1,251 | 1,341 | 1,247 | 1,305 |
| 09/08/2025 | 1,307 | 1,340 | 1,242 | 1,242 |
| 09/09/2025 | 1,242 | 1,282 | 1,240 | 1,259 |
| 09/10/2025 | 1,261 | 1,265 | 1,169 | 1,175 |
| 09/11/2025 | 1,175 | 1,180 | 1,130 | 1,159 |
| 09/14/2025 | 1,146 | 1,214 | 1,137 | 1,191 |
| 09/15/2025 | 1,192 | 1,235 | 1,192 | 1,231 |
| 09/16/2025 | 1,231 | 1,239 | 1,210 | 1,220 |
| 09/17/2025 | 1,220 | 1,240 | 1,191 | 1,193 |
| 09/18/2025 | 1,193 | 1,210 | 1,176 | 1,203 |
| 09/21/2025 | 1,220 | 1,245 | 1,201 | 1,215 |
| 09/22/2025 | 1,220 | 1,222 | 1,181 | 1,186 |
| 09/23/2025 | 1,186 | 1,205 | 1,178 | 1,181 |
| 09/24/2025 | 1,185 | 1,196 | 1,155 | 1,156 |
| 09/25/2025 | 1,158 | 1,166 | 1,101 | 1,108 |
| 09/28/2025 | 1,101 | 1,124 | 1,100 | 1,105 |
| 09/29/2025 | 1,105 | 1,215 | 1,105 | 1,147 |
| 09/30/2025 | 1,147 | 1,190 | 1,132 | 1,146 |
| 10/01/2025 | 1,146 | 1,214 | 1,135 | 1,135 |
| 10/02/2025 | 1,135 | 1,147 | 1,115 | 1,115 |
| 10/05/2025 | 1,120 | 1,148 | 1,113 | 1,117 |
| 10/06/2025 | 1,119 | 1,129 | 1,104 | 1,111 |
| 10/07/2025 | 1,111 | 1,131 | 1,110 | 1,128 |
| 10/08/2025 | 1,135 | 1,135 | 1,106 | 1,106 |
| 10/09/2025 | 1,108 | 1,111 | 1,046 | 1,051 |
| 10/12/2025 | 1,035 | 1,048 | 1,016 | 1,016 |
| 10/13/2025 | 1,016 | 1,027 | 1,006 | 1,009 |
| 10/14/2025 | 1,010 | 1,065 | 1,010 | 1,039 |
| 10/15/2025 | 1,041 | 1,110 | 1,020 | 1,020 |
| 10/16/2025 | 1,020 | 1,038 | 980 | 1,005 |
| 10/19/2025 | 1,005 | 1,015 | 950 | 987 |
| 10/20/2025 | 995.5 | 1,052 | 984 | 1,008 |
| 10/21/2025 | 1,010 | 1,026 | 1,010 | 1,010 |
| 10/22/2025 | 1,013 | 1,024 | 963 | 1,000 |
| 10/23/2025 | 1,019 | 1,030 | 1,000 | 1,019 |
| 10/26/2025 | 1,029 | 1,047 | 1,015 | 1,015 |
| 10/27/2025 | 1,018 | 1,040 | 1,015 | 1,031 |
| 10/29/2025 | 1,031 | 1,073 | 1,031 | 1,041 |
| 10/30/2025 | 1,053 | 1,119 | 1,037 | 1,074 |
| 11/02/2025 | 1,075 | 1,108 | 1,066 | 1,088 |
| 11/03/2025 | 1,096 | 1,097 | 1,043 | 1,065 |
| 11/04/2025 | 1,070 | 1,150 | 1,063 | 1,115 |
| 11/05/2025 | 1,126 | 1,176 | 1,120 | 1,140 |
| 11/06/2025 | 1,141 | 1,146 | 1,085 | 1,089 |
| 11/09/2025 | 1,089 | 1,100 | 1,055 | 1,060 |
| 11/10/2025 | 1,053 | 1,080 | 1,028 | 1,038 |
| 11/11/2025 | 1,068 | 1,068 | 1,023 | 1,023 |
| 11/12/2025 | 1,027 | 1,043 | 1,000 | 1,010 |
| 11/13/2025 | 1,010 | 1,010 | 985.5 | 1,003 |
| 11/16/2025 | 1,011 | 1,030 | 1,005 | 1,015 |
| 11/17/2025 | 1,015 | 1,018 | 1,002 | 1,008 |
| 11/18/2025 | 1,012 | 1,020 | 1,003 | 1,010 |
| 11/19/2025 | 1,018 | 1,104 | 991 | 1,027 |
| 11/20/2025 | 1,027 | 1,089 | 1,009 | 1,011 |
| 11/23/2025 | 1,011 | 1,020 | 988.5 | 988.5 |
| 11/24/2025 | 988 | 993 | 955 | 959.5 |
| 11/25/2025 | 959.5 | 962 | 926 | 934 |
| 11/26/2025 | 938 | 944.5 | 915.5 | 915.5 |
| 11/27/2025 | 917 | 926 | 901 | 910 |
| 11/30/2025 | 916 | 925 | 909 | 914.5 |
| 12/01/2025 | 915 | 930 | 913 | 925 |
| 12/02/2025 | 926.5 | 946.5 | 924 | 941 |
| 12/03/2025 | 944 | 1,035 | 943 | 1,035 |
| 12/04/2025 | 1,067 | 1,110 | 1,030 | 1,030 |
| 12/07/2025 | 1,042 | 1,045 | 980 | 980 |
| 12/08/2025 | 983.5 | 984 | 933 | 937.5 |
| 12/09/2025 | 940 | 1,031 | 940 | 1,031 |
| 12/10/2025 | 1,054 | 1,064 | 990 | 997 |
| 12/11/2025 | 1,020 | 1,055 | 990 | 999 |
| 12/14/2025 | 1,002 | 1,008 | 971.5 | 976.5 |
| 12/15/2025 | 977 | 992 | 962 | 965 |
| 12/16/2025 | 965 | 978 | 948 | 959 |
| 12/17/2025 | 967 | 996.5 | 949 | 970.5 |
| 12/18/2025 | 971 | 1,025 | 950 | 985 |
| 12/21/2025 | 986.5 | 1,005 | 959.5 | 959.5 |
| 12/22/2025 | 961 | 979.5 | 956.5 | 966.5 |
| 12/23/2025 | 962.5 | 966 | 947 | 951 |
| 12/24/2025 | 952.5 | 968.5 | 948 | 949.5 |
| 12/25/2025 | 949.5 | 955.5 | 944 | 948 |
| 12/28/2025 | 948 | 954 | 904 | 905 |
| 12/29/2025 | 905 | 911.5 | 860.5 | 895 |
| 12/30/2025 | 919.5 | 919.5 | 896.5 | 902 |