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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 589.4637
CLOSE 587.7903
Low
LOW 234.1
High
HIGH 1,369.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 392.8 | 402 | 390.5 | 394 |
| 01/02/2023 | 396.5 | 424.9 | 385.9 | 412.5 |
| 01/03/2023 | 412.5 | 439 | 401.9 | 413.5 |
| 01/04/2023 | 416.5 | 426.8 | 375.1 | 375.1 |
| 01/05/2023 | 375.1 | 404.6 | 372.1 | 397 |
| 01/08/2023 | 402 | 406.1 | 376.2 | 380.1 |
| 01/09/2023 | 381.7 | 382 | 365 | 371.5 |
| 01/10/2023 | 373.3 | 386 | 334.4 | 334.4 |
| 01/11/2023 | 345 | 355 | 322.3 | 347.7 |
| 01/12/2023 | 347.7 | 356 | 342.3 | 350.4 |
| 01/15/2023 | 350.3 | 375 | 347.5 | 375 |
| 01/16/2023 | 375 | 377 | 367.1 | 370.6 |
| 01/17/2023 | 370.6 | 380.3 | 367.4 | 370.2 |
| 01/18/2023 | 370.2 | 373.7 | 365.2 | 366.8 |
| 01/19/2023 | 366.8 | 370.5 | 364.4 | 366.2 |
| 01/22/2023 | 370 | 377.5 | 352.7 | 353 |
| 01/23/2023 | 353.6 | 359.8 | 338.4 | 346.2 |
| 01/24/2023 | 347.1 | 348.9 | 332.5 | 339.8 |
| 01/25/2023 | 339.8 | 349.7 | 336.6 | 340 |
| 01/26/2023 | 339.9 | 341.5 | 322.3 | 327.7 |
| 01/29/2023 | 330 | 333.9 | 320 | 320.2 |
| 01/30/2023 | 320.5 | 350 | 312 | 326.5 |
| 01/31/2023 | 330.1 | 341 | 313.8 | 315 |
| 02/01/2023 | 320.9 | 328.8 | 303.1 | 319.9 |
| 02/02/2023 | 321.7 | 333.8 | 306 | 333 |
| 02/05/2023 | 326 | 330 | 310 | 315.6 |
| 02/06/2023 | 315 | 315.2 | 284.1 | 284.1 |
| 02/14/2023 | 285 | 310 | 284.1 | 310 |
| 02/15/2023 | 312 | 325 | 290 | 313 |
| 02/16/2023 | 320.3 | 344.3 | 305 | 315.9 |
| 02/19/2023 | 316 | 325.6 | 306.4 | 312.9 |
| 02/20/2023 | 312.5 | 315 | 307.5 | 307.6 |
| 02/21/2023 | 307.5 | 307.5 | 295 | 295 |
| 02/22/2023 | 294.9 | 308 | 293.1 | 301.8 |
| 02/23/2023 | 302.1 | 302.5 | 296.6 | 297.5 |
| 02/26/2023 | 296.6 | 305.9 | 292.7 | 300.8 |
| 02/27/2023 | 304 | 310 | 295.2 | 303.2 |
| 02/28/2023 | 303.9 | 308.5 | 302.2 | 306.6 |
| 03/01/2023 | 306.6 | 330 | 306.6 | 315.2 |
| 03/02/2023 | 315.2 | 315.3 | 301.1 | 308.7 |
| 03/05/2023 | 308.5 | 316.1 | 307 | 313 |
| 03/06/2023 | 313.3 | 323.8 | 313 | 319.5 |
| 03/07/2023 | 319.5 | 326 | 311.5 | 313 |
| 03/08/2023 | 313 | 319 | 311.4 | 317.9 |
| 03/09/2023 | 316.5 | 334.8 | 312.5 | 323.5 |
| 03/12/2023 | 323.7 | 329.7 | 308.2 | 309.9 |
| 03/13/2023 | 310.1 | 311.6 | 299.4 | 305.8 |
| 03/14/2023 | 305.3 | 305.9 | 285 | 289.5 |
| 03/15/2023 | 289.5 | 299.6 | 289.5 | 293.5 |
| 03/16/2023 | 294 | 302.4 | 293.4 | 294.4 |
| 03/19/2023 | 294.5 | 296 | 280 | 280.3 |
| 03/20/2023 | 280.6 | 290 | 266.6 | 280.1 |
| 03/21/2023 | 282.2 | 297.5 | 280.1 | 288.4 |
| 03/22/2023 | 288.9 | 294.4 | 282.5 | 287 |
| 03/23/2023 | 288.2 | 309 | 273.9 | 301 |
| 03/26/2023 | 301.6 | 309 | 297.7 | 302.1 |
| 03/27/2023 | 302.5 | 303.6 | 288.4 | 290.9 |
| 03/28/2023 | 290.6 | 290.8 | 279.9 | 284.6 |
| 03/29/2023 | 285 | 289.3 | 277.5 | 278.9 |
| 03/30/2023 | 279 | 300.4 | 272.7 | 278.1 |
| 04/02/2023 | 276.4 | 282.1 | 272.3 | 274.5 |
| 04/03/2023 | 275 | 283.8 | 274.5 | 280.9 |
| 04/04/2023 | 280.9 | 283.2 | 268.1 | 280.8 |
| 04/05/2023 | 280.9 | 290.7 | 279.4 | 285 |
| 04/06/2023 | 285 | 296 | 280.7 | 284.3 |
| 04/09/2023 | 285.7 | 291.3 | 281.9 | 287.5 |
| 04/10/2023 | 289.2 | 315 | 287.5 | 302 |
| 04/11/2023 | 301.9 | 304.7 | 294.5 | 296 |
| 04/12/2023 | 294 | 318 | 294 | 312 |
| 04/13/2023 | 311.9 | 325.8 | 306.6 | 318.6 |
| 04/16/2023 | 323 | 323.7 | 300 | 300.1 |
| 04/17/2023 | 301.1 | 301.4 | 291.6 | 292.1 |
| 04/18/2023 | 293 | 296.9 | 291.2 | 292.1 |
| 04/19/2023 | 292.2 | 294.9 | 289 | 290.1 |
| 04/23/2023 | 290.3 | 302.1 | 290.3 | 295.5 |
| 04/24/2023 | 295.8 | 296.5 | 287.3 | 287.9 |
| 04/25/2023 | 288.1 | 289.1 | 277 | 277.9 |
| 04/26/2023 | 277.7 | 286 | 274 | 280 |
| 04/27/2023 | 279.9 | 280.8 | 269.9 | 272 |
| 05/01/2023 | 272 | 272.9 | 258.7 | 259 |
| 05/02/2023 | 259 | 260 | 234.1 | 238.9 |
| 05/03/2023 | 238.9 | 248.1 | 238.4 | 241 |
| 05/04/2023 | 241.1 | 250 | 237.7 | 240.9 |
| 05/07/2023 | 238.5 | 244.9 | 238.2 | 242.8 |
| 05/08/2023 | 242.8 | 261.5 | 240.4 | 252.8 |
| 05/09/2023 | 253.8 | 255.9 | 242.5 | 242.5 |
| 05/10/2023 | 245.9 | 262.1 | 242.3 | 260 |
| 05/11/2023 | 260 | 260.4 | 247.2 | 252 |
| 05/14/2023 | 245.1 | 277.2 | 242.4 | 256 |
| 05/15/2023 | 257.1 | 261.3 | 253 | 259.1 |
| 05/16/2023 | 259.1 | 282.9 | 256.8 | 280.7 |
| 05/17/2023 | 280.9 | 297.2 | 274 | 289 |
| 05/21/2023 | 285.5 | 294.9 | 277.1 | 277.1 |
| 05/22/2023 | 280 | 286.9 | 275.9 | 281.7 |
| 05/23/2023 | 281.7 | 284 | 277.9 | 279.9 |
| 05/24/2023 | 279.8 | 283 | 277.4 | 280 |
| 05/25/2023 | 280.3 | 298.8 | 278.5 | 285.1 |
| 05/28/2023 | 292.2 | 299.8 | 290 | 294.9 |
| 05/29/2023 | 295.1 | 311.6 | 294.9 | 303.7 |
| 05/30/2023 | 304.2 | 313.6 | 300.5 | 304 |
| 05/31/2023 | 304.1 | 310.2 | 304 | 305.7 |
| 06/01/2023 | 308 | 311 | 305 | 309 |
| 06/04/2023 | 311.4 | 338.4 | 310.3 | 330 |
| 06/05/2023 | 329.7 | 329.8 | 321.7 | 327 |
| 06/06/2023 | 327 | 358.3 | 327 | 355.6 |
| 06/07/2023 | 358.1 | 385.6 | 347 | 374 |
| 06/08/2023 | 379.5 | 398.1 | 374.9 | 385.4 |
| 06/11/2023 | 389 | 398 | 373.7 | 380.2 |
| 06/12/2023 | 380.2 | 390 | 365 | 383 |
| 06/13/2023 | 378.2 | 414.3 | 375.6 | 408.1 |
| 06/14/2023 | 410.9 | 413.5 | 380 | 395.5 |
| 06/15/2023 | 395.5 | 406.5 | 385.4 | 390 |
| 06/18/2023 | 390 | 401.1 | 381.2 | 383.3 |
| 06/19/2023 | 383.3 | 410 | 375.5 | 400.3 |
| 06/20/2023 | 409 | 418.9 | 385 | 385 |
| 06/21/2023 | 386 | 391.9 | 370 | 382 |
| 06/22/2023 | 382.3 | 408 | 382.2 | 399.9 |
| 06/25/2023 | 409.9 | 423.8 | 397.2 | 418.7 |
| 06/26/2023 | 419 | 426 | 413.8 | 421.1 |
| 07/02/2023 | 421.1 | 444.8 | 421 | 440 |
| 07/03/2023 | 440 | 450 | 432.8 | 443 |
| 07/04/2023 | 443 | 446 | 426 | 444 |
| 07/05/2023 | 449.9 | 449.9 | 435.9 | 441 |
| 07/06/2023 | 441 | 445 | 436.9 | 438.4 |
| 07/09/2023 | 431 | 455 | 431 | 444.2 |
| 07/10/2023 | 444.3 | 459.6 | 442 | 444.6 |
| 07/11/2023 | 444.6 | 450.9 | 439.1 | 445.1 |
| 07/12/2023 | 445 | 489.6 | 442.2 | 489.6 |
| 07/13/2023 | 530 | 538.5 | 530 | 538.5 |
| 07/16/2023 | 592.3 | 592.3 | 592.3 | 592.3 |
| 07/17/2023 | 618.8 | 639.4 | 558.5 | 590 |
| 07/18/2023 | 624 | 627 | 599 | 610.9 |
| 07/19/2023 | 610 | 621.5 | 562.6 | 576 |
| 07/20/2023 | 575.8 | 583.9 | 552.5 | 563.3 |
| 07/23/2023 | 568 | 580 | 551.4 | 558.8 |
| 07/24/2023 | 558.8 | 565 | 535.9 | 550 |
| 07/25/2023 | 550 | 560 | 539.3 | 549.9 |
| 07/26/2023 | 549.9 | 570 | 548.2 | 556 |
| 07/27/2023 | 560 | 605.2 | 555.9 | 579 |
| 07/30/2023 | 562 | 610 | 555 | 597 |
| 07/31/2023 | 599.9 | 600.1 | 581.3 | 590 |
| 08/01/2023 | 590.2 | 649 | 583 | 632.5 |
| 08/02/2023 | 632.5 | 650 | 620.3 | 631 |
| 08/03/2023 | 633.5 | 683 | 620.2 | 654.6 |
| 08/06/2023 | 655.1 | 720 | 647.8 | 720 |
| 08/07/2023 | 736 | 754.5 | 706.1 | 752.1 |
| 08/08/2023 | 752.1 | 820 | 722 | 778 |
| 08/09/2023 | 777.9 | 836.8 | 762.1 | 822.2 |
| 08/10/2023 | 822.4 | 900.3 | 820 | 888.1 |
| 08/13/2023 | 890.2 | 944.8 | 885 | 894.8 |
| 08/14/2023 | 894.8 | 913.7 | 848.4 | 852.7 |
| 08/15/2023 | 852.7 | 900 | 845 | 900 |
| 08/16/2023 | 910 | 930.4 | 888.2 | 901.6 |
| 08/17/2023 | 901.6 | 946 | 886.2 | 900 |
| 08/20/2023 | 888 | 904.5 | 870 | 878 |
| 08/21/2023 | 878 | 899.2 | 845.3 | 888.4 |
| 08/22/2023 | 885 | 959.8 | 872 | 953.6 |
| 08/23/2023 | 960 | 969.1 | 858.3 | 868 |
| 08/24/2023 | 872.8 | 877.1 | 791 | 851 |
| 08/27/2023 | 858 | 862.9 | 820.5 | 852.1 |
| 08/28/2023 | 852.2 | 880 | 820.6 | 839 |
| 08/30/2023 | 839 | 840.6 | 822.8 | 824.8 |
| 08/31/2023 | 825.1 | 850.6 | 817 | 820 |
| 09/03/2023 | 824.4 | 866 | 813.3 | 827.1 |
| 09/04/2023 | 827.2 | 895 | 826 | 884.9 |
| 09/05/2023 | 885 | 894.7 | 841 | 848.3 |
| 09/06/2023 | 846.6 | 848.2 | 824.9 | 830 |
| 09/07/2023 | 830 | 832 | 810.3 | 813.5 |
| 09/10/2023 | 815.5 | 846.3 | 811.2 | 825.4 |
| 09/11/2023 | 825.9 | 860 | 820 | 848.9 |
| 09/12/2023 | 850 | 933.7 | 820 | 867.5 |
| 09/13/2023 | 870.7 | 880 | 812.5 | 842 |
| 09/14/2023 | 839.5 | 839.5 | 811.8 | 816.4 |
| 09/17/2023 | 816.4 | 837 | 790.1 | 790.1 |
| 09/18/2023 | 790.9 | 810.3 | 787.8 | 805 |
| 09/19/2023 | 808 | 834.2 | 793.8 | 800.8 |
| 09/20/2023 | 800.9 | 822.9 | 782.3 | 814.5 |
| 09/21/2023 | 813.8 | 830 | 798 | 812 |
| 09/24/2023 | 812 | 814.3 | 795.5 | 801 |
| 09/25/2023 | 801 | 804 | 726.2 | 737 |
| 09/26/2023 | 737 | 774.5 | 733.3 | 749.5 |
| 09/27/2023 | 749.5 | 824.4 | 748.5 | 824.4 |
| 09/28/2023 | 868 | 888 | 810 | 811.2 |
| 10/01/2023 | 872 | 884.4 | 826.9 | 864 |
| 10/02/2023 | 878.5 | 904.2 | 845.6 | 899.9 |
| 10/03/2023 | 916 | 922 | 846.6 | 856.7 |
| 10/04/2023 | 856.7 | 858.6 | 788.6 | 824.5 |
| 10/05/2023 | 824.5 | 824.5 | 807.2 | 822 |
| 10/08/2023 | 795.9 | 810 | 774 | 774 |
| 10/09/2023 | 774 | 829.9 | 774 | 820 |
| 10/10/2023 | 823.4 | 864.4 | 815 | 841.5 |
| 10/11/2023 | 843.4 | 866.5 | 802 | 819.4 |
| 10/12/2023 | 854.1 | 901.3 | 844.2 | 901.3 |
| 10/15/2023 | 991.4 | 991.4 | 991.4 | 991.4 |
| 10/16/2023 | 1,090.5 | 1,090.5 | 1,090.5 | 1,090.5 |
| 10/17/2023 | 1,090 | 1,199.5 | 1,036 | 1,199.5 |
| 10/18/2023 | 1,236 | 1,259.4 | 1,079.6 | 1,079.6 |
| 10/19/2023 | 1,040.5 | 1,150 | 999.9 | 1,035 |
| 10/22/2023 | 1,049.3 | 1,094 | 978.3 | 1,018.6 |
| 10/23/2023 | 1,018.7 | 1,120.4 | 968.1 | 1,120.4 |
| 10/24/2023 | 1,180 | 1,229 | 1,088.4 | 1,088.4 |
| 10/25/2023 | 1,086.5 | 1,197.2 | 1,038.7 | 1,197.2 |
| 10/26/2023 | 1,247.5 | 1,316.9 | 1,225 | 1,316.9 |
| 10/29/2023 | 1,358 | 1,369.9 | 1,185.3 | 1,185.3 |
| 10/30/2023 | 1,105 | 1,269 | 1,105 | 1,180 |
| 10/31/2023 | 1,220 | 1,234.2 | 1,063.6 | 1,100 |
| 11/01/2023 | 1,100 | 1,152 | 1,082.6 | 1,107 |
| 11/02/2023 | 1,107 | 1,147.4 | 1,030 | 1,063.5 |
| 11/05/2023 | 1,078 | 1,170 | 1,072 | 1,170 |
| 11/06/2023 | 1,183 | 1,200 | 1,054 | 1,069 |
| 11/07/2023 | 976 | 1,045 | 962.5 | 962.5 |
| 11/08/2023 | 908 | 934.5 | 889 | 907 |
| 11/09/2023 | 900 | 942.5 | 860 | 870 |
| 11/12/2023 | 870 | 885 | 798 | 800 |
| 11/13/2023 | 809.5 | 880 | 760.5 | 880 |
| 11/14/2023 | 883 | 968 | 860.5 | 968 |
| 11/15/2023 | 988 | 1,063 | 978 | 1,046 |
| 11/16/2023 | 1,063 | 1,119 | 1,009 | 1,009 |
| 11/19/2023 | 1,009 | 1,026 | 962.5 | 970.5 |
| 11/20/2023 | 974 | 1,000 | 950 | 976 |
| 11/21/2023 | 976 | 1,073 | 965 | 1,073 |
| 11/22/2023 | 1,093 | 1,162 | 1,059 | 1,079 |
| 11/23/2023 | 1,079 | 1,139 | 1,012 | 1,030 |
| 11/26/2023 | 1,065 | 1,112 | 1,035 | 1,050 |
| 11/27/2023 | 1,080 | 1,082 | 1,014 | 1,018 |
| 11/28/2023 | 1,018 | 1,034 | 973 | 979.5 |
| 11/29/2023 | 979.5 | 1,013 | 975.5 | 984 |
| 11/30/2023 | 982 | 998.5 | 963 | 971 |
| 12/03/2023 | 971 | 987 | 913 | 927.5 |
| 12/04/2023 | 925 | 927 | 885 | 897.5 |
| 12/05/2023 | 898 | 970 | 881.5 | 901.5 |
| 12/06/2023 | 901.5 | 914 | 871 | 886.5 |
| 12/07/2023 | 895 | 950 | 883.5 | 925.5 |
| 12/10/2023 | 926.5 | 1,005 | 926.5 | 983 |
| 12/11/2023 | 1,000 | 1,030 | 926.5 | 926.5 |
| 12/12/2023 | 926.5 | 949.5 | 902 | 902 |
| 12/13/2023 | 915 | 922.5 | 883 | 900 |
| 12/14/2023 | 900 | 931.5 | 886 | 886 |
| 12/17/2023 | 887 | 910 | 838 | 844 |
| 12/18/2023 | 850 | 858 | 824 | 835 |
| 12/19/2023 | 834.5 | 865 | 811 | 821.5 |
| 12/20/2023 | 821.5 | 847 | 807 | 833 |
| 12/21/2023 | 835 | 849.5 | 795 | 795 |
| 12/24/2023 | 795 | 805 | 718 | 719 |
| 12/25/2023 | 727.5 | 778 | 719 | 749 |
| 12/26/2023 | 749 | 780 | 739 | 762.5 |
| 12/27/2023 | 762.5 | 806 | 761.5 | 794 |
| 12/28/2023 | 795 | 799 | 766.5 | 790.5 |