MEDTR
MEDİTERA TIBBİ MALZEME SANAYİ VE TİCARET A.Ş.
15:10:01
30.08 ₺
+0.020 (%+0.07)
Previous Close: 30.06·
Volatility: 1.530
Day Low₺29.94
Day High₺30.4
Market Data
Spot Rate
B:30.04
A:30.08
Week over week (WoW)
-0.99%
Month over month (MoM)
+0.13%
Year to date (YTD)
+4.59%
Year over year (YoY)
+18.37%
MEDTR: MEDİTERA TIBBİ MALZEME SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 34.1401
CLOSE 33.9083
Low
LOW 20.9332
High
HIGH 46.9716
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 37.8578 | 38.2722 | 37.1986 | 37.8578 |
| 01/02/2023 | 37.9521 | 38.2722 | 37.0103 | 37.2739 |
| 01/03/2023 | 37.2928 | 37.6506 | 34.0909 | 35.7673 |
| 01/04/2023 | 35.7859 | 36.6147 | 33.3751 | 33.62 |
| 01/05/2023 | 33.7142 | 36.9726 | 32.2073 | 36.1252 |
| 01/08/2023 | 36.2569 | 38.6677 | 35.4094 | 37.3869 |
| 01/09/2023 | 37.8578 | 39.5529 | 36.5584 | 36.8031 |
| 01/10/2023 | 36.8031 | 38.0462 | 33.7896 | 34.6936 |
| 01/11/2023 | 35.8047 | 37.1798 | 34.1474 | 35.3528 |
| 01/12/2023 | 35.3528 | 38.4606 | 34.8631 | 37.2174 |
| 01/15/2023 | 37.1986 | 40.4949 | 36.8219 | 40.1556 |
| 01/16/2023 | 40.4193 | 41.4554 | 38.4229 | 38.9502 |
| 01/17/2023 | 39.0822 | 40.7583 | 38.0462 | 38.31 |
| 01/18/2023 | 38.3663 | 39.1951 | 37.3118 | 37.4811 |
| 01/19/2023 | 37.8391 | 38.5359 | 37.4811 | 38.2344 |
| 01/22/2023 | 39.0256 | 39.0256 | 36.7466 | 36.7466 |
| 01/23/2023 | 37.2552 | 37.3305 | 35.6354 | 36.3134 |
| 01/24/2023 | 36.6524 | 36.6712 | 34.3547 | 35.9742 |
| 01/25/2023 | 36.0874 | 36.3511 | 34.6371 | 34.8442 |
| 01/26/2023 | 34.8442 | 35.108 | 33.1116 | 34.1285 |
| 01/29/2023 | 34.6936 | 34.7126 | 32.6783 | 32.8101 |
| 01/30/2023 | 32.7725 | 33.9214 | 31.6047 | 32.0568 |
| 01/31/2023 | 32.8289 | 33.0738 | 29.7777 | 29.9096 |
| 02/01/2023 | 30.0414 | 30.9832 | 27.8754 | 29.8531 |
| 02/02/2023 | 29.3257 | 31.9437 | 29.3257 | 31.5482 |
| 02/05/2023 | 31.4917 | 31.5294 | 29.9472 | 30.1356 |
| 02/06/2023 | 29.8154 | 32.4334 | 27.7059 | 28.158 |
| 02/14/2023 | 30.1356 | 30.9644 | 29.0432 | 30.3051 |
| 02/15/2023 | 30.2862 | 32.0568 | 27.7813 | 27.7813 |
| 02/16/2023 | 27.7813 | 29.1939 | 27.1408 | 28.6475 |
| 02/19/2023 | 29.1939 | 31.5105 | 28.6475 | 31.2657 |
| 02/20/2023 | 30.6819 | 31.2281 | 29.2315 | 29.288 |
| 02/21/2023 | 29.1939 | 30.1356 | 28.2522 | 29.6646 |
| 02/22/2023 | 29.4952 | 30.2862 | 29.1939 | 30.1356 |
| 02/23/2023 | 30.098 | 31.5859 | 29.9472 | 31.2281 |
| 02/26/2023 | 31.1339 | 31.5105 | 29.6646 | 29.6646 |
| 02/27/2023 | 29.7589 | 30.6629 | 29.6272 | 29.7777 |
| 02/28/2023 | 30.0226 | 30.8702 | 29.7777 | 29.8531 |
| 03/01/2023 | 29.9472 | 30.7572 | 29.8531 | 30.1545 |
| 03/02/2023 | 30.6066 | 31.0772 | 28.9867 | 29.401 |
| 03/05/2023 | 29.4764 | 30.2297 | 29.3257 | 29.7589 |
| 03/06/2023 | 29.7589 | 30.3805 | 29.7589 | 30.1733 |
| 03/07/2023 | 30.3429 | 30.4182 | 29.6458 | 29.8342 |
| 03/08/2023 | 29.7966 | 30.2675 | 29.7966 | 30.1356 |
| 03/09/2023 | 30.192 | 31.2281 | 30.0602 | 30.9267 |
| 03/12/2023 | 30.9267 | 31.8307 | 30.3051 | 31.7931 |
| 03/13/2023 | 31.7742 | 31.8683 | 30.6441 | 31.0772 |
| 03/14/2023 | 31.0772 | 31.3599 | 29.288 | 30.9267 |
| 03/15/2023 | 31.0208 | 31.5105 | 30.7383 | 31.1904 |
| 03/16/2023 | 31.3221 | 32.7536 | 30.9078 | 32.6594 |
| 03/19/2023 | 33.4316 | 34.5994 | 31.5482 | 31.5482 |
| 03/20/2023 | 31.5482 | 31.7177 | 30.1167 | 30.1167 |
| 03/21/2023 | 30.4557 | 30.7006 | 29.5894 | 29.9284 |
| 03/22/2023 | 29.9284 | 30.4182 | 29.7966 | 30.1733 |
| 03/23/2023 | 30.2038 | 30.9441 | 29.9 | 29.9 |
| 03/26/2023 | 30.3746 | 30.4125 | 29.4254 | 29.9 |
| 03/27/2023 | 29.8811 | 29.8811 | 27.9067 | 28.3434 |
| 03/28/2023 | 28.4383 | 29.2925 | 27.2422 | 28.3434 |
| 03/29/2023 | 28.3623 | 29.4254 | 27.394 | 27.451 |
| 03/30/2023 | 27.451 | 27.8117 | 25.9513 | 25.9513 |
| 04/02/2023 | 26.5903 | 27.3985 | 24.0476 | 24.0674 |
| 04/03/2023 | 24.0674 | 25.8217 | 23.8701 | 25.5851 |
| 04/04/2023 | 25.6047 | 27.2999 | 25.2303 | 26.1369 |
| 04/05/2023 | 26.2158 | 27.7139 | 26.0976 | 27.5956 |
| 04/06/2023 | 27.5956 | 28.1869 | 27.4577 | 28.1869 |
| 04/09/2023 | 28.1869 | 30.0792 | 28.1869 | 29.5667 |
| 04/10/2023 | 30.7493 | 30.7493 | 28.5614 | 29.5865 |
| 04/11/2023 | 29.074 | 30.4537 | 29.074 | 30.4537 |
| 04/12/2023 | 30.4537 | 31.3605 | 29.9609 | 30.5523 |
| 04/13/2023 | 30.6706 | 30.7888 | 29.6652 | 30.1777 |
| 04/16/2023 | 29.9018 | 30.6903 | 29.7441 | 30.3552 |
| 04/17/2023 | 30.2566 | 30.2566 | 28.8571 | 29.9609 |
| 04/18/2023 | 30.848 | 31.6166 | 30.3156 | 31.2422 |
| 04/19/2023 | 31.2422 | 32.0307 | 29.7441 | 32.0307 |
| 04/23/2023 | 32.0307 | 32.957 | 31.6364 | 32.0307 |
| 04/24/2023 | 32.0307 | 32.3066 | 30.0792 | 30.2566 |
| 04/25/2023 | 30.2566 | 30.5917 | 29.3302 | 30.5917 |
| 04/26/2023 | 30.5523 | 30.5523 | 29.3104 | 30.0989 |
| 04/27/2023 | 30.0989 | 30.2566 | 28.9557 | 29.8624 |
| 05/01/2023 | 29.409 | 29.409 | 27.6153 | 28.7586 |
| 05/02/2023 | 28.7191 | 28.7191 | 26.1173 | 27.2999 |
| 05/03/2023 | 26.3341 | 28.8177 | 26.3144 | 26.6101 |
| 05/04/2023 | 26.6101 | 27.1028 | 25.4865 | 26.0187 |
| 05/07/2023 | 25.8413 | 26.2356 | 24.836 | 25.2303 |
| 05/08/2023 | 25.2303 | 25.526 | 23.5745 | 23.949 |
| 05/09/2023 | 23.949 | 23.949 | 22.4116 | 22.5692 |
| 05/10/2023 | 22.5692 | 24.4221 | 21.7019 | 23.4562 |
| 05/11/2023 | 23.7519 | 23.8899 | 22.3721 | 22.6678 |
| 05/14/2023 | 20.9332 | 24.087 | 20.9332 | 23.0423 |
| 05/15/2023 | 23.0423 | 23.3972 | 22.5298 | 22.9437 |
| 05/16/2023 | 23.0817 | 25.2303 | 23.0817 | 25.2303 |
| 05/17/2023 | 25.2303 | 25.4274 | 24.0476 | 25.4077 |
| 05/21/2023 | 25.5062 | 27.4773 | 25.4077 | 27.0634 |
| 05/22/2023 | 27.0634 | 27.7927 | 25.9596 | 27.1028 |
| 05/23/2023 | 27.1028 | 27.7927 | 27.0043 | 27.5956 |
| 05/24/2023 | 27.5956 | 27.7139 | 26.3538 | 27.5956 |
| 05/25/2023 | 26.8269 | 27.5562 | 26.8269 | 26.9845 |
| 05/28/2023 | 27.5562 | 29.6652 | 26.4129 | 28.2855 |
| 05/29/2023 | 28.4038 | 29.5667 | 27.5167 | 28.7783 |
| 05/30/2023 | 29.5667 | 31.3407 | 29.2513 | 30.6706 |
| 05/31/2023 | 30.6903 | 30.9859 | 29.685 | 30.7888 |
| 06/01/2023 | 30.8282 | 31.735 | 30.6113 | 31.5378 |
| 06/04/2023 | 31.5378 | 32.9176 | 31.183 | 31.4393 |
| 06/05/2023 | 31.4393 | 32.0109 | 31.045 | 31.5378 |
| 06/06/2023 | 31.5378 | 33.0161 | 31.4393 | 32.2277 |
| 06/07/2023 | 32.2277 | 33.2132 | 31.7152 | 33.2132 |
| 06/08/2023 | 33.2132 | 34.4748 | 32.7403 | 34.3566 |
| 06/11/2023 | 34.6916 | 35.3027 | 33.5089 | 33.5089 |
| 06/12/2023 | 33.5089 | 33.5877 | 32.2079 | 32.6811 |
| 06/13/2023 | 32.6811 | 33.095 | 31.1238 | 32.1489 |
| 06/14/2023 | 32.5234 | 32.9373 | 31.4787 | 31.7152 |
| 06/15/2023 | 31.735 | 32.1489 | 31.2027 | 31.5575 |
| 06/18/2023 | 31.735 | 31.735 | 29.3696 | 29.3696 |
| 06/19/2023 | 29.6652 | 30.0792 | 28.7388 | 29.9609 |
| 06/20/2023 | 31.1633 | 31.6758 | 30.2369 | 30.5917 |
| 06/21/2023 | 30.9465 | 31.5378 | 30.2369 | 31.4393 |
| 06/22/2023 | 33.5089 | 33.5089 | 31.459 | 32.5234 |
| 06/25/2023 | 32.7796 | 33.4893 | 32.2277 | 32.7993 |
| 06/26/2023 | 33.0359 | 35.7757 | 32.7993 | 35.4407 |
| 07/02/2023 | 35.4407 | 38.8113 | 35.4407 | 38.4762 |
| 07/03/2023 | 38.4762 | 38.6339 | 36.5641 | 36.9584 |
| 07/04/2023 | 36.9386 | 36.9584 | 35.1055 | 36.0517 |
| 07/05/2023 | 36.8204 | 36.8204 | 35.4012 | 35.4012 |
| 07/06/2023 | 35.4012 | 35.9532 | 34.9873 | 35.7363 |
| 07/09/2023 | 35.9728 | 37.6878 | 35.7363 | 37.53 |
| 07/10/2023 | 37.7468 | 38.279 | 36.6627 | 37.3921 |
| 07/11/2023 | 37.3921 | 39.5997 | 37.2541 | 38.4959 |
| 07/12/2023 | 38.4959 | 38.8309 | 36.5839 | 36.8401 |
| 07/13/2023 | 36.8401 | 36.8598 | 35.48 | 36.7219 |
| 07/16/2023 | 36.7219 | 37.2541 | 36.5247 | 36.7613 |
| 07/17/2023 | 37.1555 | 37.8848 | 35.6772 | 35.7757 |
| 07/18/2023 | 35.7757 | 37.3723 | 34.1397 | 36.6627 |
| 07/19/2023 | 36.8204 | 37.8454 | 36.2684 | 37.2541 |
| 07/20/2023 | 38.417 | 38.7521 | 37.0373 | 37.3526 |
| 07/23/2023 | 37.9637 | 39.0872 | 37.7862 | 38.4367 |
| 07/24/2023 | 38.5353 | 38.8309 | 36.781 | 37.2737 |
| 07/25/2023 | 37.2935 | 37.9439 | 36.8204 | 36.8401 |
| 07/26/2023 | 36.9584 | 37.8257 | 36.8204 | 36.8598 |
| 07/27/2023 | 36.8796 | 37.2146 | 35.5392 | 35.5392 |
| 07/30/2023 | 35.618 | 36.5051 | 34.9281 | 35.48 |
| 07/31/2023 | 35.5786 | 35.7757 | 34.1594 | 34.5141 |
| 08/01/2023 | 34.5141 | 37.4905 | 34.4946 | 36.8598 |
| 08/02/2023 | 36.9386 | 39.2448 | 35.48 | 37.9242 |
| 08/03/2023 | 38.0425 | 38.3974 | 36.4657 | 36.7613 |
| 08/06/2023 | 36.9584 | 40.4276 | 36.9386 | 40.4276 |
| 08/07/2023 | 41.2553 | 41.3934 | 38.3184 | 40.7036 |
| 08/08/2023 | 40.7036 | 40.7232 | 37.6482 | 37.6482 |
| 08/09/2023 | 37.8848 | 38.8703 | 35.9925 | 36.1108 |
| 08/10/2023 | 36.4657 | 37.4315 | 34.6719 | 36.4853 |
| 08/13/2023 | 37.4512 | 38.3382 | 36.6036 | 36.9584 |
| 08/14/2023 | 37.4512 | 38.6339 | 36.8598 | 37.5892 |
| 08/15/2023 | 37.9637 | 39.6194 | 37.1555 | 39.1266 |
| 08/16/2023 | 39.1266 | 40.2896 | 37.6878 | 38.5944 |
| 08/17/2023 | 38.5944 | 41.0583 | 38.4367 | 39.6983 |
| 08/20/2023 | 39.0281 | 42.3395 | 38.0031 | 40.1712 |
| 08/21/2023 | 40.4473 | 41.3934 | 39.0083 | 39.0083 |
| 08/22/2023 | 39.3632 | 40.9401 | 39.1266 | 39.4223 |
| 08/23/2023 | 42.2804 | 42.7535 | 38.6733 | 39.2251 |
| 08/24/2023 | 39.5208 | 39.994 | 37.4512 | 38.2987 |
| 08/27/2023 | 38.4367 | 39.718 | 36.5839 | 37.8651 |
| 08/28/2023 | 38.2002 | 39.4223 | 37.8454 | 38.3579 |
| 08/30/2023 | 38.4762 | 38.8901 | 37.7468 | 38.0425 |
| 08/31/2023 | 38.0425 | 38.3382 | 36.9584 | 37.4905 |
| 09/03/2023 | 38.0819 | 38.8507 | 37.53 | 38.6535 |
| 09/04/2023 | 38.7915 | 39.0281 | 37.9439 | 38.2987 |
| 09/05/2023 | 38.7324 | 38.7915 | 37.1753 | 37.7272 |
| 09/06/2023 | 37.7468 | 38.2594 | 37.4117 | 37.8454 |
| 09/07/2023 | 37.8848 | 41.4131 | 37.5498 | 41.0978 |
| 09/10/2023 | 41.7877 | 42.3592 | 38.9689 | 40.1122 |
| 09/11/2023 | 40.2107 | 40.3092 | 38.4564 | 38.9689 |
| 09/12/2023 | 38.9689 | 41.1963 | 38.9689 | 39.1069 |
| 09/13/2023 | 40.1517 | 40.1517 | 36.2489 | 38.7719 |
| 09/14/2023 | 40.8612 | 42.4972 | 38.8901 | 39.4815 |
| 09/17/2023 | 39.4815 | 40.9006 | 36.0912 | 36.6627 |
| 09/18/2023 | 36.6233 | 36.8796 | 35.5786 | 36.4657 |
| 09/19/2023 | 37.0373 | 37.1949 | 34.4354 | 34.6916 |
| 09/20/2023 | 34.0412 | 38.1607 | 34.0214 | 38.1607 |
| 09/21/2023 | 40.8021 | 40.8021 | 37.8454 | 38.1411 |
| 09/24/2023 | 38.2002 | 41.9453 | 38.2002 | 41.9453 |
| 09/25/2023 | 42.8717 | 46.0256 | 41.4131 | 42.99 |
| 09/26/2023 | 42.9703 | 46.9716 | 41.8467 | 44.0347 |
| 09/27/2023 | 44.0347 | 44.3697 | 42.0833 | 42.0833 |
| 09/28/2023 | 42.379 | 44.0545 | 41.4328 | 42.379 |
| 10/01/2023 | 43.9558 | 44.1924 | 41.965 | 42.2607 |
| 10/02/2023 | 42.2607 | 42.379 | 41.0978 | 41.3146 |
| 10/03/2023 | 41.5117 | 42.379 | 39.7771 | 39.7771 |
| 10/04/2023 | 39.7771 | 40.6049 | 38.1411 | 39.915 |
| 10/05/2023 | 39.915 | 40.5656 | 39.2055 | 40.2107 |
| 10/08/2023 | 40.191 | 43.8572 | 40.0924 | 41.3934 |
| 10/09/2023 | 42.3395 | 42.6747 | 41.5708 | 41.7285 |
| 10/10/2023 | 42.1424 | 42.5761 | 39.718 | 39.718 |
| 10/11/2023 | 40.191 | 42.8717 | 39.7574 | 40.4473 |
| 10/12/2023 | 40.5261 | 41.0583 | 38.7324 | 39.1266 |
| 10/15/2023 | 39.7574 | 40.0924 | 37.2935 | 37.7074 |
| 10/16/2023 | 37.7272 | 38.7915 | 37.1358 | 38.2594 |
| 10/17/2023 | 38.2002 | 40.0137 | 37.1358 | 38.3382 |
| 10/18/2023 | 38.3382 | 38.7127 | 37.1358 | 38.0425 |
| 10/19/2023 | 37.4117 | 37.4709 | 36.1502 | 36.6825 |
| 10/22/2023 | 36.6825 | 38.8507 | 36.5444 | 37.4315 |
| 10/23/2023 | 37.4117 | 39.3435 | 37.4117 | 39.3435 |
| 10/24/2023 | 39.4223 | 40.3487 | 36.6036 | 36.6036 |
| 10/25/2023 | 38.2002 | 39.0281 | 36.3079 | 38.5353 |
| 10/26/2023 | 38.7324 | 39.58 | 37.6482 | 38.3776 |
| 10/29/2023 | 38.4367 | 39.0083 | 37.806 | 38.279 |
| 10/30/2023 | 39.0281 | 39.0872 | 36.643 | 36.9978 |
| 10/31/2023 | 37.1753 | 37.9439 | 36.17 | 37.4512 |
| 11/01/2023 | 37.9439 | 37.9439 | 37.2146 | 37.4117 |
| 11/02/2023 | 37.4117 | 38.2199 | 37.057 | 37.9439 |
| 11/05/2023 | 37.9242 | 39.2448 | 37.9242 | 38.4367 |
| 11/06/2023 | 38.5353 | 39.8756 | 37.4315 | 39.718 |
| 11/07/2023 | 39.4026 | 39.4026 | 37.9439 | 37.9834 |
| 11/08/2023 | 37.9637 | 39.0083 | 37.3329 | 38.279 |
| 11/09/2023 | 38.279 | 38.3184 | 36.4459 | 37.4709 |
| 11/12/2023 | 37.4709 | 37.7272 | 36.4657 | 36.5051 |
| 11/13/2023 | 36.8598 | 37.7468 | 36.0517 | 37.057 |
| 11/14/2023 | 37.8848 | 37.8848 | 36.4657 | 36.8598 |
| 11/15/2023 | 37.057 | 37.2737 | 36.3869 | 36.6627 |
| 11/16/2023 | 36.7416 | 37.5103 | 36.3671 | 36.5641 |
| 11/19/2023 | 37.0766 | 37.0964 | 36.5839 | 36.8796 |
| 11/20/2023 | 37.2541 | 37.3723 | 36.8007 | 37.2343 |
| 11/21/2023 | 37.2737 | 37.2935 | 36.3671 | 36.5247 |
| 11/22/2023 | 36.5247 | 38.555 | 36.4853 | 37.1358 |
| 11/23/2023 | 36.9584 | 39.304 | 36.5839 | 36.5839 |
| 11/26/2023 | 37.0373 | 37.3921 | 36.4064 | 36.5444 |
| 11/27/2023 | 36.6825 | 36.8993 | 36.0714 | 36.2094 |
| 11/28/2023 | 36.2094 | 36.6627 | 35.48 | 35.5786 |
| 11/29/2023 | 35.6969 | 36.6627 | 35.3027 | 35.6772 |
| 11/30/2023 | 36.2291 | 36.2291 | 35.1055 | 35.3421 |
| 12/03/2023 | 35.9925 | 36.5444 | 35.4998 | 35.9137 |
| 12/04/2023 | 35.8152 | 36.2882 | 35.5786 | 35.6575 |
| 12/05/2023 | 35.7363 | 36.0123 | 34.2186 | 34.3959 |
| 12/06/2023 | 34.4748 | 34.4748 | 33.3513 | 33.7652 |
| 12/07/2023 | 33.844 | 34.7902 | 33.6075 | 34.0018 |
| 12/10/2023 | 33.9426 | 34.1791 | 32.0307 | 32.0307 |
| 12/11/2023 | 32.1291 | 35.2238 | 32.0109 | 33.2725 |
| 12/12/2023 | 33.1148 | 33.1936 | 31.2422 | 31.2422 |
| 12/13/2023 | 31.2618 | 32.3657 | 31.2618 | 31.6364 |
| 12/14/2023 | 32.0109 | 33.0161 | 31.735 | 32.0307 |
| 12/17/2023 | 32.5036 | 32.5036 | 30.0792 | 30.5523 |
| 12/18/2023 | 30.5523 | 31.5378 | 28.9163 | 29.3696 |
| 12/19/2023 | 29.547 | 29.7835 | 28.6994 | 29.1133 |
| 12/20/2023 | 29.0937 | 30.0792 | 28.8571 | 29.9412 |
| 12/21/2023 | 29.9412 | 30.3552 | 27.8518 | 28.1869 |
| 12/24/2023 | 28.3447 | 28.5418 | 25.3683 | 25.3683 |
| 12/25/2023 | 25.3683 | 26.1369 | 25.0135 | 25.3092 |
| 12/26/2023 | 25.2499 | 25.8019 | 23.9884 | 24.3433 |
| 12/27/2023 | 24.5403 | 25.2894 | 24.2053 | 24.9542 |
| 12/28/2023 | 24.7769 | 27.4379 | 24.7769 | 27.4379 |