MAALT
MARMARİS ALTINYUNUS TURİSTİK TESİSLER A.Ş.
15:10:01
1135 ₺
-33.000 (%-2.83)
Previous Close: 1168·
Volatility: 3.000
Day Low₺1130
Day High₺1165
Market Data
Spot Rate
B:1135
A:1138
Week over week (WoW)
+0.18%
Month over month (MoM)
-15.93%
Year to date (YTD)
+25.83%
Year over year (YoY)
+83.06%
MAALT: MARMARİS ALTINYUNUS TURİSTİK TESİSLER A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 86.4376
CLOSE 86.5277
Low
LOW 45.82
High
HIGH 151.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 71 | 74.9 | 70.7 | 74.4 |
| 01/02/2020 | 74.4 | 75.45 | 68.9 | 73.5 |
| 01/05/2020 | 73 | 76 | 71.2 | 74.55 |
| 01/06/2020 | 75.35 | 80.5 | 75 | 79.3 |
| 01/07/2020 | 77 | 79.9 | 75.5 | 77 |
| 01/08/2020 | 78.5 | 83 | 75 | 81.7 |
| 01/09/2020 | 83.35 | 84.95 | 82.3 | 83.6 |
| 01/12/2020 | 84.65 | 89.95 | 84.65 | 88.65 |
| 01/13/2020 | 88 | 88.4 | 85.25 | 87.7 |
| 01/14/2020 | 88 | 88 | 84 | 85.95 |
| 01/15/2020 | 85.7 | 86.7 | 84.15 | 84.3 |
| 01/16/2020 | 84.15 | 84.15 | 76.95 | 79.85 |
| 01/19/2020 | 79.8 | 81.05 | 75 | 79.15 |
| 01/20/2020 | 79 | 94.95 | 77.6 | 94.95 |
| 01/21/2020 | 94.95 | 99.25 | 88 | 95 |
| 01/22/2020 | 95 | 103.5 | 95 | 99.75 |
| 01/23/2020 | 102 | 102.5 | 96.65 | 98.4 |
| 01/26/2020 | 97 | 101.1 | 96.2 | 97.95 |
| 01/27/2020 | 100 | 100 | 96.05 | 97.75 |
| 01/28/2020 | 97.1 | 99.05 | 93.35 | 97 |
| 01/29/2020 | 96.7 | 96.7 | 92.25 | 93 |
| 01/30/2020 | 93.45 | 97 | 90.3 | 95.5 |
| 02/02/2020 | 95.5 | 98.85 | 93.95 | 94.85 |
| 02/03/2020 | 95.95 | 96 | 92 | 93 |
| 02/04/2020 | 93 | 93.8 | 90.15 | 90.75 |
| 02/05/2020 | 91.5 | 91.6 | 90.05 | 91 |
| 02/06/2020 | 90.35 | 93 | 89.9 | 90.25 |
| 02/09/2020 | 90.15 | 91.3 | 81.5 | 83.85 |
| 02/10/2020 | 84.25 | 88.7 | 82 | 85.3 |
| 02/11/2020 | 86.3 | 87.5 | 84.85 | 86.15 |
| 02/12/2020 | 86.15 | 89.95 | 85.25 | 87.35 |
| 02/13/2020 | 89 | 90.25 | 84 | 85.8 |
| 02/16/2020 | 85.8 | 87.5 | 85 | 86.2 |
| 02/17/2020 | 87 | 89 | 85.2 | 87 |
| 02/18/2020 | 88.55 | 89.9 | 86.25 | 87.3 |
| 02/19/2020 | 87.3 | 87.3 | 83.1 | 86 |
| 02/20/2020 | 86 | 86 | 84 | 85.7 |
| 02/23/2020 | 85 | 85 | 83 | 84.4 |
| 02/24/2020 | 87 | 87 | 84 | 86.5 |
| 02/25/2020 | 86.8 | 88.95 | 85.15 | 87 |
| 02/26/2020 | 87 | 87.75 | 80.05 | 84 |
| 02/27/2020 | 69.2 | 80 | 69.2 | 78.45 |
| 03/01/2020 | 80 | 81 | 75.55 | 76.95 |
| 03/02/2020 | 78 | 78.45 | 75.65 | 78 |
| 03/03/2020 | 78 | 80.95 | 71.95 | 77.45 |
| 03/04/2020 | 77.55 | 79.3 | 76 | 78.7 |
| 03/05/2020 | 78 | 80 | 76.3 | 78 |
| 03/08/2020 | 74 | 76.5 | 72.3 | 73.5 |
| 03/09/2020 | 73.7 | 78.15 | 64.2 | 77.5 |
| 03/10/2020 | 76.95 | 77.1 | 69.45 | 77.1 |
| 03/11/2020 | 75.1 | 75.1 | 71 | 72 |
| 03/12/2020 | 73.2 | 73.2 | 70 | 70.2 |
| 03/15/2020 | 68.4 | 68.7 | 63.2 | 63.2 |
| 03/16/2020 | 59 | 62.35 | 56.9 | 56.9 |
| 03/17/2020 | 51.25 | 54 | 51.25 | 51.25 |
| 03/18/2020 | 46.14 | 52.6 | 46.14 | 46.6 |
| 03/19/2020 | 47.32 | 51.25 | 45.82 | 51.2 |
| 03/22/2020 | 49.44 | 49.44 | 46.14 | 48.28 |
| 03/23/2020 | 50.5 | 50.5 | 48.28 | 48.3 |
| 03/24/2020 | 46.2 | 51.25 | 46.2 | 49.08 |
| 03/25/2020 | 49.3 | 52.15 | 48.28 | 51 |
| 03/26/2020 | 51.3 | 52.7 | 48.72 | 49.48 |
| 03/29/2020 | 49.28 | 54.4 | 48.4 | 54.4 |
| 03/30/2020 | 56 | 59.8 | 55.9 | 59.8 |
| 03/31/2020 | 60.9 | 64.5 | 58 | 61.5 |
| 04/01/2020 | 60 | 61.35 | 57 | 59.25 |
| 04/02/2020 | 59 | 65.15 | 58 | 65.15 |
| 04/05/2020 | 67.05 | 71.65 | 65.85 | 71.65 |
| 04/06/2020 | 72.05 | 77 | 68.5 | 68.65 |
| 04/07/2020 | 66.8 | 67 | 61.8 | 63.6 |
| 04/08/2020 | 63.85 | 64.8 | 62.5 | 64 |
| 04/09/2020 | 64 | 64 | 62 | 63.15 |
| 04/12/2020 | 62.9 | 66.7 | 62 | 63.5 |
| 04/13/2020 | 64.4 | 67.5 | 63.8 | 64.15 |
| 04/14/2020 | 60.05 | 63.75 | 59.15 | 60.95 |
| 04/15/2020 | 60.1 | 61.5 | 59.05 | 60.1 |
| 04/16/2020 | 60.5 | 66.1 | 60.4 | 66.1 |
| 04/19/2020 | 66.6 | 71.95 | 64.6 | 65.55 |
| 04/20/2020 | 64.1 | 64.1 | 61.95 | 62.55 |
| 04/21/2020 | 62.5 | 64.75 | 61.55 | 62.5 |
| 04/23/2020 | 62.5 | 64.25 | 61.9 | 63.4 |
| 04/26/2020 | 64.2 | 69.7 | 64.2 | 69.7 |
| 04/27/2020 | 71.55 | 75.5 | 66.5 | 71.15 |
| 04/28/2020 | 71.9 | 73.4 | 69.25 | 69.6 |
| 04/29/2020 | 69.75 | 76.55 | 67 | 76.55 |
| 05/03/2020 | 76.5 | 84 | 73 | 74.6 |
| 05/04/2020 | 75.2 | 82.05 | 71.45 | 82.05 |
| 05/05/2020 | 81.8 | 83.1 | 74.2 | 75.5 |
| 05/06/2020 | 75.5 | 77.65 | 71.75 | 71.9 |
| 05/07/2020 | 72 | 73.95 | 70.5 | 71 |
| 05/10/2020 | 71.55 | 71.95 | 70 | 70.15 |
| 05/11/2020 | 69.95 | 72.9 | 67 | 68.1 |
| 05/12/2020 | 68.15 | 69.05 | 66.1 | 67.55 |
| 05/13/2020 | 67.5 | 68.9 | 66.5 | 67.65 |
| 05/14/2020 | 68.2 | 72.25 | 68.2 | 70.45 |
| 05/17/2020 | 71.2 | 76.25 | 71.2 | 73.25 |
| 05/19/2020 | 75 | 75 | 72.15 | 73.4 |
| 05/20/2020 | 72.5 | 78.7 | 70 | 75.2 |
| 05/21/2020 | 74.8 | 75.05 | 72.75 | 74.65 |
| 05/26/2020 | 75.65 | 77.95 | 75.3 | 76 |
| 05/27/2020 | 76.6 | 77.15 | 72.9 | 74.45 |
| 05/28/2020 | 74.8 | 75.8 | 73.5 | 73.8 |
| 05/31/2020 | 73.7 | 73.7 | 72.35 | 73.2 |
| 06/01/2020 | 73.15 | 73.15 | 71.85 | 72.5 |
| 06/02/2020 | 72.7 | 75 | 71.75 | 72.95 |
| 06/03/2020 | 72.95 | 74.25 | 72.3 | 72.5 |
| 06/04/2020 | 73 | 79.75 | 72.85 | 79.75 |
| 06/07/2020 | 83.15 | 87.7 | 80.1 | 87.7 |
| 06/08/2020 | 87.65 | 87.65 | 78.95 | 80 |
| 06/09/2020 | 80 | 88 | 76 | 88 |
| 06/10/2020 | 87.7 | 96 | 84.45 | 96 |
| 06/11/2020 | 95.4 | 100 | 90.65 | 91.5 |
| 06/14/2020 | 88.5 | 88.5 | 84.1 | 84.15 |
| 06/15/2020 | 84.2 | 86.75 | 84.15 | 84.15 |
| 06/16/2020 | 84.3 | 91.85 | 80.1 | 81 |
| 06/17/2020 | 81.95 | 86.8 | 79.8 | 81.05 |
| 06/18/2020 | 82 | 82.45 | 79.6 | 80 |
| 06/21/2020 | 80.25 | 81 | 77.4 | 78.4 |
| 06/22/2020 | 78.4 | 82.65 | 77.85 | 79.4 |
| 06/23/2020 | 79.7 | 81.35 | 79.35 | 79.6 |
| 06/24/2020 | 79.6 | 79.65 | 75.65 | 77.25 |
| 06/25/2020 | 77.2 | 78.1 | 76.6 | 76.8 |
| 06/28/2020 | 76.8 | 79 | 76.65 | 77.55 |
| 06/29/2020 | 77.7 | 81.85 | 77.7 | 78.85 |
| 06/30/2020 | 79 | 79.4 | 77.1 | 77.6 |
| 07/01/2020 | 77.85 | 85.35 | 77.6 | 85.35 |
| 07/02/2020 | 87 | 90.35 | 84.6 | 85.9 |
| 07/05/2020 | 85.35 | 89.35 | 84.55 | 88.5 |
| 07/06/2020 | 89 | 94 | 85.9 | 89.7 |
| 07/07/2020 | 88.6 | 96 | 88.5 | 91.9 |
| 07/08/2020 | 93.1 | 99.9 | 91.55 | 95 |
| 07/09/2020 | 94 | 104.5 | 93.25 | 103.4 |
| 07/12/2020 | 103.1 | 113.7 | 98.75 | 113.7 |
| 07/13/2020 | 113.5 | 122.4 | 104.8 | 104.8 |
| 07/15/2020 | 104.5 | 114 | 102.6 | 109.5 |
| 07/16/2020 | 109.5 | 114 | 107.5 | 112.4 |
| 07/19/2020 | 112.2 | 120.5 | 110.1 | 119 |
| 07/20/2020 | 120.5 | 130.9 | 117 | 130.9 |
| 07/21/2020 | 143.7 | 143.9 | 125.5 | 130 |
| 07/22/2020 | 129.8 | 130 | 124.6 | 126.6 |
| 07/23/2020 | 126.5 | 138 | 122.2 | 131.6 |
| 07/26/2020 | 131.6 | 144.7 | 131.6 | 144.7 |
| 07/27/2020 | 149.5 | 151.9 | 130.5 | 130.5 |
| 07/28/2020 | 129.7 | 129.7 | 117.5 | 122.7 |
| 07/29/2020 | 117 | 127.1 | 117 | 125.9 |
| 08/03/2020 | 126.7 | 130.2 | 114 | 115 |
| 08/04/2020 | 117 | 117.5 | 106.7 | 109.4 |
| 08/05/2020 | 109 | 109 | 98.5 | 98.5 |
| 08/06/2020 | 94.05 | 108 | 88.65 | 107.6 |
| 08/09/2020 | 107 | 114 | 101.7 | 114 |
| 08/10/2020 | 110.3 | 123 | 109.2 | 115.9 |
| 08/11/2020 | 111 | 112.9 | 106 | 106.7 |
| 08/12/2020 | 106 | 112.9 | 98 | 103 |
| 08/13/2020 | 102.8 | 103 | 96 | 99.1 |
| 08/16/2020 | 99.15 | 102.9 | 94.2 | 97 |
| 08/17/2020 | 96.2 | 99.8 | 94.75 | 94.8 |
| 08/18/2020 | 95 | 100.9 | 86.35 | 90.95 |
| 08/19/2020 | 91.05 | 93 | 87.8 | 87.95 |
| 08/20/2020 | 87.95 | 88.7 | 82.7 | 83.4 |
| 08/23/2020 | 83.4 | 91.7 | 82.5 | 91.7 |
| 08/24/2020 | 93.5 | 97.5 | 84.4 | 84.4 |
| 08/25/2020 | 82.8 | 87.4 | 82 | 85.5 |
| 08/26/2020 | 85.5 | 89.9 | 82.5 | 88.5 |
| 08/27/2020 | 88.5 | 88.6 | 85.65 | 86 |
| 08/30/2020 | 85.9 | 86 | 83.9 | 84.4 |
| 08/31/2020 | 84.5 | 84.5 | 80.3 | 82.2 |
| 09/01/2020 | 83.6 | 86.2 | 82.25 | 84.75 |
| 09/02/2020 | 85.6 | 86 | 82.8 | 84.8 |
| 09/03/2020 | 84.8 | 86.7 | 83 | 85.9 |
| 09/06/2020 | 88 | 92.35 | 86.8 | 92.15 |
| 09/07/2020 | 92.15 | 92.55 | 88.45 | 91.85 |
| 09/08/2020 | 91.9 | 99.9 | 90 | 95.8 |
| 09/09/2020 | 94.35 | 95 | 90.75 | 91.8 |
| 09/10/2020 | 92.1 | 93.45 | 89.4 | 90.4 |
| 09/13/2020 | 90.4 | 91.4 | 88.25 | 90.35 |
| 09/14/2020 | 90.4 | 98.3 | 89.6 | 97.15 |
| 09/15/2020 | 98 | 105 | 94.7 | 102.4 |
| 09/16/2020 | 103 | 107.5 | 96.15 | 102 |
| 09/17/2020 | 104 | 107.3 | 99.05 | 107 |
| 09/20/2020 | 108.1 | 113.5 | 106.1 | 106.1 |
| 09/21/2020 | 106.1 | 108.4 | 100.9 | 101 |
| 09/22/2020 | 101 | 103.9 | 98 | 98.75 |
| 09/23/2020 | 98.8 | 108 | 96.9 | 107.5 |
| 09/24/2020 | 107.4 | 110.3 | 100.7 | 101.2 |
| 09/27/2020 | 102 | 102.8 | 97.15 | 98.25 |
| 09/28/2020 | 99.15 | 99.8 | 95.2 | 95.8 |
| 09/29/2020 | 95.9 | 97.95 | 94.95 | 96.1 |
| 09/30/2020 | 97 | 97.1 | 91.95 | 92.8 |
| 10/01/2020 | 92.55 | 93.75 | 91.25 | 91.85 |
| 10/04/2020 | 92.15 | 95 | 91 | 93.45 |
| 10/05/2020 | 93.25 | 93.8 | 91.1 | 91.25 |
| 10/06/2020 | 91 | 91 | 84.05 | 85 |
| 10/07/2020 | 86.5 | 88.15 | 82.2 | 83.35 |
| 10/08/2020 | 83.85 | 87.7 | 82.7 | 86.2 |
| 10/11/2020 | 87.2 | 94.8 | 84.55 | 94.8 |
| 10/12/2020 | 96.25 | 97.9 | 91.5 | 92.8 |
| 10/13/2020 | 91.15 | 91.8 | 88.9 | 89.8 |
| 10/14/2020 | 89.85 | 91.35 | 85.5 | 86.8 |
| 10/15/2020 | 87.05 | 91.4 | 85.8 | 88.5 |
| 10/18/2020 | 91.45 | 93 | 89.2 | 90.05 |
| 10/19/2020 | 90 | 90 | 87.6 | 88.35 |
| 10/20/2020 | 88.5 | 89 | 86 | 86.75 |
| 10/21/2020 | 86.9 | 87.9 | 86 | 86.4 |
| 10/22/2020 | 87 | 87.1 | 84.65 | 85.75 |
| 10/25/2020 | 86.65 | 86.65 | 78.85 | 79.2 |
| 10/26/2020 | 78.1 | 83 | 76 | 82.2 |
| 10/27/2020 | 82.2 | 83 | 79.15 | 79.8 |
| 10/29/2020 | 79.3 | 79.3 | 75.65 | 76.5 |
| 11/01/2020 | 77 | 84.15 | 76.5 | 84.15 |
| 11/02/2020 | 86 | 90.9 | 82.1 | 84.55 |
| 11/03/2020 | 85 | 88.65 | 83.8 | 85.25 |
| 11/04/2020 | 85.5 | 88 | 83.9 | 85.25 |
| 11/05/2020 | 85.3 | 87.4 | 84.55 | 85.65 |
| 11/08/2020 | 86.6 | 92.25 | 85.8 | 90 |
| 11/09/2020 | 89.5 | 91.35 | 87.75 | 88 |
| 11/10/2020 | 89 | 89.1 | 85.55 | 86.25 |
| 11/11/2020 | 86.25 | 86.9 | 82.6 | 83.5 |
| 11/12/2020 | 83.5 | 87.5 | 82.3 | 85.25 |
| 11/15/2020 | 85.25 | 91.8 | 84.65 | 89.15 |
| 11/16/2020 | 89.95 | 91.8 | 86.7 | 87.3 |
| 11/17/2020 | 87.35 | 89.6 | 86.6 | 87.95 |
| 11/18/2020 | 88.05 | 89.6 | 85.75 | 87.95 |
| 11/19/2020 | 87.9 | 89.6 | 87.45 | 88.3 |
| 11/22/2020 | 88.35 | 93.85 | 87.45 | 91 |
| 11/23/2020 | 93.15 | 100 | 91.3 | 98.55 |
| 11/24/2020 | 99 | 108 | 98.8 | 104.3 |
| 11/25/2020 | 107.1 | 108 | 100 | 101.4 |
| 11/26/2020 | 101.7 | 102.3 | 96.3 | 96.6 |
| 11/29/2020 | 94.15 | 95.55 | 89.8 | 90.1 |
| 11/30/2020 | 90.4 | 98.15 | 90.4 | 98 |
| 12/01/2020 | 98 | 99.5 | 94.35 | 95.8 |
| 12/02/2020 | 95.8 | 96 | 93.5 | 95 |
| 12/03/2020 | 94.95 | 95 | 93 | 94.15 |
| 12/06/2020 | 94 | 103.5 | 92.6 | 99.9 |
| 12/07/2020 | 99.9 | 104.5 | 95 | 100 |
| 12/08/2020 | 100.5 | 105.5 | 100.2 | 101.9 |
| 12/09/2020 | 101.3 | 102 | 98.85 | 99.2 |
| 12/10/2020 | 98.85 | 104.5 | 95.7 | 100.8 |
| 12/13/2020 | 103 | 104.5 | 101.4 | 101.8 |
| 12/14/2020 | 101.9 | 102 | 99.2 | 99.9 |
| 12/15/2020 | 99.9 | 101 | 97.25 | 98.55 |
| 12/16/2020 | 99.85 | 101.7 | 98.55 | 99.4 |
| 12/17/2020 | 99.4 | 102.8 | 98.8 | 100.6 |
| 12/20/2020 | 99.35 | 99.35 | 94.55 | 96.5 |
| 12/21/2020 | 97.1 | 104 | 97.05 | 102.2 |
| 12/22/2020 | 104.3 | 105.1 | 101 | 101.2 |
| 12/23/2020 | 101.6 | 101.7 | 97.5 | 98.15 |
| 12/24/2020 | 98.8 | 103.4 | 97.6 | 99.35 |
| 12/27/2020 | 100 | 101.9 | 98.15 | 99.5 |
| 12/28/2020 | 99.6 | 100.1 | 98.5 | 98.8 |
| 12/29/2020 | 99.1 | 103.9 | 98.6 | 101 |
| 12/30/2020 | 102 | 111.1 | 100.5 | 111.1 |