MHRGY
MHR GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (MHRGY)
1.760
₺
-0.060 (%-3.30)
MHRGY: MHR GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for MHR GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 2.3562
CLOSE 2.3512
Low
LOW 1.693
High
HIGH 3.3105
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 2.1433 | 2.152 | 2.126 | 2.139 |
| 01/02/2025 | 2.1433 | 2.1564 | 2.126 | 2.139 |
| 01/05/2025 | 2.1477 | 2.191 | 2.1477 | 2.178 |
| 01/06/2025 | 2.1823 | 2.2646 | 2.1564 | 2.2083 |
| 01/07/2025 | 2.2083 | 2.2516 | 2.191 | 2.1954 |
| 01/08/2025 | 2.2083 | 2.2689 | 2.1954 | 2.2256 |
| 01/09/2025 | 2.2343 | 2.2343 | 2.165 | 2.1737 |
| 01/12/2025 | 2.1693 | 2.204 | 2.139 | 2.139 |
| 01/13/2025 | 2.1564 | 2.1607 | 2.1217 | 2.1217 |
| 01/14/2025 | 2.126 | 2.1477 | 2.1044 | 2.1044 |
| 01/15/2025 | 2.1131 | 2.152 | 2.0958 | 2.1044 |
| 01/16/2025 | 2.1044 | 2.1174 | 2.0914 | 2.0958 |
| 01/19/2025 | 2.1001 | 2.1304 | 2.0958 | 2.1044 |
| 01/20/2025 | 2.1088 | 2.2386 | 2.0871 | 2.1823 |
| 01/21/2025 | 2.1823 | 2.1867 | 2.1304 | 2.1477 |
| 01/22/2025 | 2.1564 | 2.1823 | 2.0914 | 2.0914 |
| 01/23/2025 | 2.0958 | 2.1347 | 2.0958 | 2.1044 |
| 01/26/2025 | 2.1088 | 2.1217 | 2.0784 | 2.0914 |
| 01/27/2025 | 2.0914 | 2.1044 | 2.0654 | 2.0741 |
| 01/28/2025 | 2.0784 | 2.0827 | 2.0221 | 2.0221 |
| 01/29/2025 | 2.0221 | 2.0567 | 2.0048 | 2.0135 |
| 01/30/2025 | 2.0265 | 2.0308 | 1.9269 | 1.9745 |
| 02/02/2025 | 1.9528 | 1.9658 | 1.9312 | 1.9485 |
| 02/03/2025 | 1.9528 | 1.9788 | 1.9528 | 1.9615 |
| 02/04/2025 | 1.9572 | 1.9615 | 1.9182 | 1.9355 |
| 02/05/2025 | 1.9312 | 2.1174 | 1.9312 | 2.0567 |
| 02/06/2025 | 2.0784 | 2.1304 | 2.0524 | 2.0524 |
| 02/09/2025 | 2.0567 | 2.1433 | 2.0308 | 2.0698 |
| 02/10/2025 | 2.0611 | 2.1001 | 2.0524 | 2.0654 |
| 02/11/2025 | 2.0567 | 2.0741 | 2.0048 | 2.0135 |
| 02/12/2025 | 2.0135 | 2.0698 | 2.0048 | 2.0178 |
| 02/13/2025 | 2.0265 | 2.0567 | 2.0048 | 2.0481 |
| 02/16/2025 | 2.0438 | 2.0611 | 2.0265 | 2.0265 |
| 02/17/2025 | 2.0481 | 2.0481 | 1.9832 | 2.0005 |
| 02/18/2025 | 1.9961 | 2.0178 | 1.9701 | 1.9701 |
| 02/19/2025 | 1.9701 | 2.0135 | 1.9572 | 2.0092 |
| 02/20/2025 | 2.0048 | 2.0135 | 1.9182 | 1.9485 |
| 02/23/2025 | 1.9615 | 1.9788 | 1.9312 | 1.9442 |
| 02/24/2025 | 1.9615 | 1.9615 | 1.9052 | 1.9052 |
| 02/25/2025 | 1.9052 | 1.9226 | 1.9009 | 1.9052 |
| 02/26/2025 | 1.9095 | 1.9399 | 1.9052 | 1.9269 |
| 02/27/2025 | 1.9269 | 1.9658 | 1.9226 | 1.9399 |
| 03/02/2025 | 1.9701 | 1.9745 | 1.9355 | 1.9528 |
| 03/03/2025 | 1.9485 | 1.9528 | 1.9052 | 1.9095 |
| 03/04/2025 | 1.9139 | 1.9572 | 1.9052 | 1.9442 |
| 03/05/2025 | 1.9572 | 1.9788 | 1.9485 | 1.9788 |
| 03/06/2025 | 1.9788 | 2.0221 | 1.9701 | 2.0005 |
| 03/09/2025 | 2.0005 | 2.0567 | 1.9918 | 2.0005 |
| 03/10/2025 | 2.0005 | 2.0265 | 1.9961 | 2.0048 |
| 03/11/2025 | 2.0048 | 2.0394 | 1.9961 | 2.0092 |
| 03/12/2025 | 2.0135 | 2.0611 | 2.0135 | 2.0481 |
| 03/13/2025 | 2.0481 | 2.0611 | 2.0265 | 2.0351 |
| 03/16/2025 | 2.0351 | 2.0524 | 2.0221 | 2.0265 |
| 03/17/2025 | 2.0221 | 2.0394 | 2.0005 | 2.0178 |
| 03/18/2025 | 1.9182 | 1.9701 | 1.8186 | 1.823 |
| 03/19/2025 | 1.823 | 1.9052 | 1.7927 | 1.8489 |
| 03/20/2025 | 1.8533 | 1.8533 | 1.693 | 1.7494 |
| 03/23/2025 | 1.745 | 1.8619 | 1.7407 | 1.8576 |
| 03/24/2025 | 1.8966 | 2.0005 | 1.8619 | 1.9572 |
| 03/25/2025 | 1.9701 | 2.152 | 1.9269 | 2.0524 |
| 03/26/2025 | 2.0524 | 2.1693 | 2.0438 | 2.1217 |
| 03/27/2025 | 2.1433 | 2.2516 | 2.0914 | 2.1997 |
| 04/01/2025 | 2.1997 | 2.2473 | 2.165 | 2.1997 |
| 04/02/2025 | 2.1997 | 2.2386 | 2.1737 | 2.1737 |
| 04/03/2025 | 2.1737 | 2.2516 | 2.1044 | 2.126 |
| 04/06/2025 | 2.1001 | 2.1001 | 2.0135 | 2.0741 |
| 04/07/2025 | 2.0958 | 2.1131 | 2.0784 | 2.0827 |
| 04/08/2025 | 2.0827 | 2.1001 | 2.0524 | 2.0524 |
| 04/09/2025 | 2.0914 | 2.1954 | 2.0654 | 2.1477 |
| 04/10/2025 | 2.1477 | 2.2689 | 2.1001 | 2.2689 |
| 04/13/2025 | 2.2733 | 2.4335 | 2.2733 | 2.4335 |
| 04/14/2025 | 2.4552 | 2.4725 | 2.3295 | 2.3295 |
| 04/15/2025 | 2.3252 | 2.3815 | 2.2386 | 2.2863 |
| 04/16/2025 | 2.2863 | 2.3988 | 2.1693 | 2.1693 |
| 04/17/2025 | 2.178 | 2.2603 | 2.1174 | 2.1693 |
| 04/20/2025 | 2.1823 | 2.1997 | 2.1217 | 2.152 |
| 04/21/2025 | 2.1564 | 2.1954 | 2.1174 | 2.1174 |
| 04/23/2025 | 2.1088 | 2.152 | 2.1088 | 2.1131 |
| 04/24/2025 | 2.1174 | 2.1607 | 2.0958 | 2.1131 |
| 04/27/2025 | 2.1174 | 2.1217 | 2.0611 | 2.0611 |
| 04/28/2025 | 2.0654 | 2.0698 | 2.0221 | 2.0265 |
| 04/29/2025 | 2.0048 | 2.0438 | 1.9745 | 1.9832 |
| 05/01/2025 | 1.9875 | 2.0265 | 1.9875 | 2.0178 |
| 05/04/2025 | 2.0178 | 2.0654 | 1.9918 | 2.0178 |
| 05/05/2025 | 2.0178 | 2.0394 | 2.0092 | 2.0221 |
| 05/06/2025 | 2.0221 | 2.0611 | 2.0048 | 2.0048 |
| 05/07/2025 | 2.0092 | 2.0394 | 1.9918 | 2.0005 |
| 05/08/2025 | 2.0005 | 2.0221 | 1.9918 | 2.0135 |
| 05/11/2025 | 2.0265 | 2.0481 | 2.0221 | 2.0394 |
| 05/12/2025 | 2.0567 | 2.0871 | 2.0265 | 2.0827 |
| 05/13/2025 | 2.1131 | 2.191 | 2.0827 | 2.178 |
| 05/14/2025 | 2.178 | 2.2083 | 2.126 | 2.1564 |
| 05/15/2025 | 2.1867 | 2.1867 | 2.126 | 2.139 |
| 05/19/2025 | 2.139 | 2.152 | 2.1174 | 2.1174 |
| 05/20/2025 | 2.126 | 2.165 | 2.0958 | 2.1001 |
| 05/21/2025 | 2.0958 | 2.1174 | 2.0611 | 2.0784 |
| 05/22/2025 | 2.0784 | 2.1131 | 2.0481 | 2.0611 |
| 05/25/2025 | 2.0654 | 2.1433 | 2.0567 | 2.0914 |
| 05/26/2025 | 2.0914 | 2.126 | 2.0567 | 2.1044 |
| 05/27/2025 | 2.1044 | 2.139 | 2.0827 | 2.1044 |
| 05/28/2025 | 2.1088 | 2.1217 | 2.0914 | 2.1088 |
| 05/29/2025 | 2.1217 | 2.1217 | 2.0481 | 2.0481 |
| 06/01/2025 | 2.0524 | 2.1131 | 2.0438 | 2.0914 |
| 06/02/2025 | 2.0958 | 2.191 | 2.0958 | 2.1433 |
| 06/03/2025 | 2.152 | 2.282 | 2.1304 | 2.178 |
| 06/04/2025 | 2.1823 | 2.2083 | 2.165 | 2.165 |
| 06/09/2025 | 2.1737 | 2.3815 | 2.1607 | 2.3815 |
| 06/10/2025 | 2.4552 | 2.4725 | 2.3339 | 2.3339 |
| 06/11/2025 | 2.3339 | 2.4205 | 2.2906 | 2.3252 |
| 06/12/2025 | 2.1477 | 2.3729 | 2.1477 | 2.256 |
| 06/15/2025 | 2.2516 | 2.4335 | 2.2083 | 2.3469 |
| 06/16/2025 | 2.3555 | 2.4638 | 2.3122 | 2.3945 |
| 06/17/2025 | 2.3642 | 2.4075 | 2.3079 | 2.3166 |
| 06/18/2025 | 2.3209 | 2.3642 | 2.2256 | 2.2256 |
| 06/19/2025 | 2.2343 | 2.2906 | 2.2343 | 2.282 |
| 06/22/2025 | 2.2733 | 2.3339 | 2.1607 | 2.2343 |
| 06/23/2025 | 2.3772 | 2.3772 | 2.2733 | 2.3079 |
| 06/24/2025 | 2.3079 | 2.3772 | 2.2993 | 2.3036 |
| 06/25/2025 | 2.3079 | 2.3295 | 2.2386 | 2.2386 |
| 06/26/2025 | 2.2386 | 2.4161 | 2.2386 | 2.3686 |
| 06/29/2025 | 2.3686 | 2.5504 | 2.3555 | 2.5287 |
| 06/30/2025 | 2.6205 | 2.6249 | 2.4807 | 2.4894 |
| 07/01/2025 | 2.4894 | 2.5768 | 2.4588 | 2.4894 |
| 07/02/2025 | 2.4894 | 2.5681 | 2.485 | 2.4938 |
| 07/03/2025 | 2.4938 | 2.5331 | 2.437 | 2.4545 |
| 07/06/2025 | 2.4457 | 2.4763 | 2.3977 | 2.4239 |
| 07/07/2025 | 2.437 | 2.4632 | 2.3759 | 2.3802 |
| 07/08/2025 | 2.3933 | 2.4239 | 2.3671 | 2.3802 |
| 07/09/2025 | 2.4021 | 2.4239 | 2.3802 | 2.3846 |
| 07/10/2025 | 2.3846 | 2.4545 | 2.3671 | 2.4108 |
| 07/13/2025 | 2.4108 | 2.5418 | 2.4108 | 2.4719 |
| 07/15/2025 | 2.4719 | 2.5418 | 2.4021 | 2.4545 |
| 07/16/2025 | 2.4588 | 2.5331 | 2.4588 | 2.5113 |
| 07/17/2025 | 2.5113 | 2.5418 | 2.4108 | 2.4414 |
| 07/20/2025 | 2.4501 | 2.5986 | 2.4501 | 2.5593 |
| 07/21/2025 | 2.5593 | 2.5943 | 2.5244 | 2.5812 |
| 07/22/2025 | 2.5812 | 2.6117 | 2.4982 | 2.4982 |
| 07/23/2025 | 2.5287 | 2.5462 | 2.485 | 2.5156 |
| 07/24/2025 | 2.52 | 2.5418 | 2.4719 | 2.4763 |
| 07/27/2025 | 2.4763 | 2.5418 | 2.4719 | 2.4938 |
| 07/28/2025 | 2.4938 | 2.5724 | 2.4894 | 2.5506 |
| 07/29/2025 | 2.5418 | 2.5462 | 2.4807 | 2.4807 |
| 07/30/2025 | 2.4938 | 2.5331 | 2.4894 | 2.4938 |
| 07/31/2025 | 2.4938 | 2.5462 | 2.4807 | 2.52 |
| 08/03/2025 | 2.5244 | 2.5943 | 2.5244 | 2.5724 |
| 08/04/2025 | 2.5768 | 2.817 | 2.5637 | 2.7253 |
| 08/05/2025 | 2.7209 | 2.9131 | 2.6642 | 2.7559 |
| 08/06/2025 | 2.7646 | 2.8432 | 2.6685 | 2.7122 |
| 08/07/2025 | 2.7122 | 2.7777 | 2.6904 | 2.6947 |
| 08/10/2025 | 2.6947 | 2.734 | 2.6685 | 2.6685 |
| 08/11/2025 | 2.6685 | 2.686 | 2.6292 | 2.6336 |
| 08/12/2025 | 2.638 | 2.6947 | 2.6249 | 2.638 |
| 08/13/2025 | 2.6511 | 2.7777 | 2.6511 | 2.7297 |
| 08/14/2025 | 2.769 | 2.8825 | 2.734 | 2.7428 |
| 08/17/2025 | 2.7515 | 2.7864 | 2.6642 | 2.686 |
| 08/18/2025 | 2.6904 | 2.7253 | 2.6423 | 2.6554 |
| 08/19/2025 | 2.6554 | 2.6991 | 2.6423 | 2.6598 |
| 08/20/2025 | 2.686 | 2.7166 | 2.6598 | 2.6816 |
| 08/21/2025 | 2.6816 | 2.734 | 2.6554 | 2.6816 |
| 08/24/2025 | 2.7166 | 2.7253 | 2.6685 | 2.6947 |
| 08/25/2025 | 2.6991 | 2.8738 | 2.638 | 2.7952 |
| 08/26/2025 | 2.7952 | 3.0484 | 2.7646 | 2.9873 |
| 08/27/2025 | 3.0135 | 3.1577 | 2.9087 | 3.0353 |
| 08/28/2025 | 3.079 | 3.1664 | 2.9742 | 2.9742 |
| 08/31/2025 | 2.9611 | 3.0484 | 2.8825 | 2.9131 |
| 09/01/2025 | 2.9262 | 3.1402 | 2.6904 | 3.0397 |
| 09/02/2025 | 3.162 | 3.3105 | 3.0921 | 3.162 |
| 09/03/2025 | 3.162 | 3.1882 | 3.0397 | 3.0484 |
| 09/04/2025 | 3.0135 | 3.0703 | 2.9174 | 2.9218 |
| 09/07/2025 | 2.9218 | 3.1402 | 2.8388 | 2.9873 |
| 09/08/2025 | 3.0004 | 3.1052 | 2.9436 | 2.9436 |
| 09/09/2025 | 2.9436 | 2.9873 | 2.817 | 2.8214 |
| 09/10/2025 | 2.817 | 3.1009 | 2.8083 | 3.1009 |
| 09/11/2025 | 3.1009 | 3.1446 | 2.8039 | 2.9131 |
| 09/14/2025 | 2.9415 | 3.1118 | 2.9349 | 3.0201 |
| 09/15/2025 | 3.0201 | 3.0463 | 2.948 | 3.007 |
| 09/16/2025 | 3.007 | 3.2625 | 3.007 | 3.1511 |
| 09/17/2025 | 3.1511 | 3.2363 | 3.0856 | 3.1052 |
| 09/18/2025 | 3.1052 | 3.1315 | 3.007 | 3.0921 |
| 09/21/2025 | 3.1118 | 3.1839 | 3.0725 | 3.0987 |
| 09/22/2025 | 3.0987 | 3.1577 | 3.0528 | 3.0856 |
| 09/23/2025 | 3.0987 | 3.1446 | 3.0594 | 3.079 |
| 09/24/2025 | 3.0856 | 3.0987 | 2.9546 | 2.9611 |
| 09/25/2025 | 2.9677 | 2.9742 | 2.8694 | 2.8891 |
| 09/28/2025 | 2.8891 | 2.9284 | 2.7842 | 2.7842 |
| 09/29/2025 | 2.7973 | 2.8498 | 2.7122 | 2.7449 |
| 09/30/2025 | 2.7515 | 2.7777 | 2.6794 | 2.7384 |
| 10/01/2025 | 2.7515 | 2.7908 | 2.686 | 2.7187 |
| 10/02/2025 | 2.7187 | 2.7318 | 2.6467 | 2.6467 |
| 10/05/2025 | 2.6794 | 2.7318 | 2.6074 | 2.6205 |
| 10/06/2025 | 2.6205 | 2.6794 | 2.6139 | 2.627 |
| 10/07/2025 | 2.6205 | 2.686 | 2.5746 | 2.5746 |
| 10/08/2025 | 2.6074 | 2.6467 | 2.5812 | 2.5943 |
| 10/09/2025 | 2.6074 | 2.627 | 2.5681 | 2.5746 |
| 10/12/2025 | 2.5484 | 2.5681 | 2.4894 | 2.4894 |
| 10/13/2025 | 2.496 | 2.5287 | 2.3846 | 2.4043 |
| 10/14/2025 | 2.4043 | 2.5091 | 2.4043 | 2.4763 |
| 10/15/2025 | 2.4763 | 2.5222 | 2.4305 | 2.4305 |
| 10/16/2025 | 2.437 | 2.4436 | 2.3388 | 2.3912 |
| 10/19/2025 | 2.4043 | 2.4436 | 2.365 | 2.4174 |
| 10/20/2025 | 2.4174 | 2.4305 | 2.3519 | 2.3781 |
| 10/21/2025 | 2.3781 | 2.4632 | 2.3781 | 2.4305 |
| 10/22/2025 | 2.437 | 2.5418 | 2.4108 | 2.4108 |
| 10/23/2025 | 2.4239 | 2.5091 | 2.4174 | 2.5025 |
| 10/26/2025 | 2.5025 | 2.5353 | 2.4698 | 2.4698 |
| 10/27/2025 | 2.4763 | 2.5091 | 2.4698 | 2.5025 |
| 10/29/2025 | 2.5025 | 2.6598 | 2.5025 | 2.6074 |
| 10/30/2025 | 2.6139 | 2.627 | 2.5812 | 2.5943 |
| 11/02/2025 | 2.5943 | 2.6991 | 2.5943 | 2.6401 |
| 11/03/2025 | 2.686 | 2.7318 | 2.6074 | 2.6336 |
| 11/04/2025 | 2.6598 | 2.6598 | 2.5287 | 2.5812 |
| 11/05/2025 | 2.5943 | 2.6139 | 2.5484 | 2.5615 |
| 11/06/2025 | 2.5615 | 2.6008 | 2.4894 | 2.5091 |
| 11/09/2025 | 2.5222 | 2.758 | 2.5091 | 2.6205 |
| 11/10/2025 | 2.5746 | 2.876 | 2.4501 | 2.7253 |
| 11/11/2025 | 2.7253 | 2.8366 | 2.6663 | 2.686 |
| 11/12/2025 | 2.6925 | 2.7646 | 2.627 | 2.6336 |
| 11/13/2025 | 2.6336 | 2.686 | 2.6008 | 2.6401 |
| 11/16/2025 | 2.7318 | 2.7515 | 2.6205 | 2.6336 |
| 11/17/2025 | 2.6336 | 2.6467 | 2.5549 | 2.5681 |
| 11/18/2025 | 2.5812 | 2.5877 | 2.5222 | 2.5222 |
| 11/19/2025 | 2.5222 | 2.5418 | 2.4436 | 2.4763 |
| 11/20/2025 | 2.4763 | 2.5025 | 2.4501 | 2.4763 |
| 11/23/2025 | 2.4763 | 2.4894 | 2.4501 | 2.4632 |
| 11/24/2025 | 2.4632 | 2.4894 | 2.3912 | 2.3912 |
| 11/25/2025 | 2.4043 | 2.4043 | 2.3519 | 2.3519 |
| 11/26/2025 | 2.3584 | 2.4567 | 2.3519 | 2.3584 |
| 11/27/2025 | 2.3584 | 2.3781 | 2.3191 | 2.3191 |
| 11/30/2025 | 2.3257 | 2.3715 | 2.3191 | 2.3584 |
| 12/01/2025 | 2.3584 | 2.4108 | 2.3519 | 2.3781 |
| 12/02/2025 | 2.3846 | 2.4108 | 2.3584 | 2.3781 |
| 12/03/2025 | 2.3846 | 2.3846 | 2.3257 | 2.3257 |
| 12/04/2025 | 2.3322 | 2.3388 | 2.2864 | 2.2929 |
| 12/07/2025 | 2.2995 | 2.3257 | 2.2929 | 2.3126 |
| 12/08/2025 | 2.3191 | 2.3191 | 2.2864 | 2.2995 |
| 12/09/2025 | 2.306 | 2.3257 | 2.2798 | 2.2798 |
| 12/10/2025 | 2.2929 | 2.3912 | 2.2732 | 2.3846 |
| 12/11/2025 | 2.3912 | 2.3912 | 2.3322 | 2.3453 |
| 12/14/2025 | 2.3453 | 2.3846 | 2.3388 | 2.3388 |
| 12/15/2025 | 2.3453 | 2.3584 | 2.2929 | 2.3257 |
| 12/16/2025 | 2.3257 | 2.3322 | 2.2995 | 2.2995 |
| 12/17/2025 | 2.306 | 2.3257 | 2.2732 | 2.2732 |
| 12/18/2025 | 2.2798 | 2.2864 | 2.247 | 2.247 |
| 12/21/2025 | 2.2536 | 2.2798 | 2.1619 | 2.1946 |
| 12/22/2025 | 2.1815 | 2.2012 | 2.1619 | 2.1815 |
| 12/23/2025 | 2.1881 | 2.1881 | 2.1226 | 2.1291 |
| 12/24/2025 | 2.1357 | 2.1619 | 2.1291 | 2.1291 |
| 12/25/2025 | 2.1357 | 2.2405 | 2.1226 | 2.1881 |
| 12/28/2025 | 2.1946 | 2.2012 | 2.1029 | 2.1488 |
| 12/29/2025 | 2.1488 | 2.2601 | 2.1029 | 2.2405 |
| 12/30/2025 | 2.2208 | 2.2929 | 2.2208 | 2.2601 |