MHRGY
MHR GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:01
4.01 ₺
-0.350 (%-8.03)
Previous Close: 4.36·
Volatility: 13.530
Day Low₺4.01
Day High₺4.6
Market Data
Spot Rate
B:4.01
A:4.02
Week over week (WoW)
-3.84%
Month over month (MoM)
-12.45%
Year to date (YTD)
+16.23%
Year over year (YoY)
+13.40%
MHRGY: MHR GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.5967
CLOSE 3.589
Low
LOW 2.5843
High
HIGH 5.0533
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.2717 | 3.2849 | 3.2453 | 3.2651 |
| 01/02/2025 | 3.2717 | 3.2916 | 3.2453 | 3.2651 |
| 01/05/2025 | 3.2783 | 3.3445 | 3.2783 | 3.3246 |
| 01/06/2025 | 3.3312 | 3.4568 | 3.2916 | 3.3709 |
| 01/07/2025 | 3.3709 | 3.437 | 3.3445 | 3.3511 |
| 01/08/2025 | 3.3709 | 3.4634 | 3.3511 | 3.3973 |
| 01/09/2025 | 3.4105 | 3.4105 | 3.3048 | 3.318 |
| 01/12/2025 | 3.3114 | 3.3643 | 3.2651 | 3.2651 |
| 01/13/2025 | 3.2916 | 3.2982 | 3.2387 | 3.2387 |
| 01/14/2025 | 3.2453 | 3.2783 | 3.2123 | 3.2123 |
| 01/15/2025 | 3.2255 | 3.2849 | 3.1991 | 3.2123 |
| 01/16/2025 | 3.2123 | 3.2321 | 3.1924 | 3.1991 |
| 01/19/2025 | 3.2057 | 3.2519 | 3.1991 | 3.2123 |
| 01/20/2025 | 3.2189 | 3.4171 | 3.1858 | 3.3312 |
| 01/21/2025 | 3.3312 | 3.3379 | 3.2519 | 3.2783 |
| 01/22/2025 | 3.2916 | 3.3312 | 3.1924 | 3.1924 |
| 01/23/2025 | 3.1991 | 3.2585 | 3.1991 | 3.2123 |
| 01/26/2025 | 3.2189 | 3.2387 | 3.1726 | 3.1924 |
| 01/27/2025 | 3.1924 | 3.2123 | 3.1528 | 3.166 |
| 01/28/2025 | 3.1726 | 3.1792 | 3.0867 | 3.0867 |
| 01/29/2025 | 3.0867 | 3.1395 | 3.0603 | 3.0735 |
| 01/30/2025 | 3.0933 | 3.0999 | 2.9413 | 3.014 |
| 02/02/2025 | 2.9809 | 3.0007 | 2.9479 | 2.9743 |
| 02/03/2025 | 2.9809 | 3.0206 | 2.9809 | 2.9941 |
| 02/04/2025 | 2.9875 | 2.9941 | 2.9281 | 2.9545 |
| 02/05/2025 | 2.9479 | 3.2321 | 2.9479 | 3.1395 |
| 02/06/2025 | 3.1726 | 3.2519 | 3.1329 | 3.1329 |
| 02/09/2025 | 3.1395 | 3.2717 | 3.0999 | 3.1594 |
| 02/10/2025 | 3.1461 | 3.2057 | 3.1329 | 3.1528 |
| 02/11/2025 | 3.1395 | 3.166 | 3.0603 | 3.0735 |
| 02/12/2025 | 3.0735 | 3.1594 | 3.0603 | 3.0801 |
| 02/13/2025 | 3.0933 | 3.1395 | 3.0603 | 3.1263 |
| 02/16/2025 | 3.1197 | 3.1461 | 3.0933 | 3.0933 |
| 02/17/2025 | 3.1263 | 3.1263 | 3.0272 | 3.0536 |
| 02/18/2025 | 3.047 | 3.0801 | 3.0073 | 3.0073 |
| 02/19/2025 | 3.0073 | 3.0735 | 2.9875 | 3.0669 |
| 02/20/2025 | 3.0603 | 3.0735 | 2.9281 | 2.9743 |
| 02/23/2025 | 2.9941 | 3.0206 | 2.9479 | 2.9677 |
| 02/24/2025 | 2.9941 | 2.9941 | 2.9082 | 2.9082 |
| 02/25/2025 | 2.9082 | 2.9347 | 2.9016 | 2.9082 |
| 02/26/2025 | 2.9148 | 2.9611 | 2.9082 | 2.9413 |
| 02/27/2025 | 2.9413 | 3.0007 | 2.9347 | 2.9611 |
| 03/02/2025 | 3.0073 | 3.014 | 2.9545 | 2.9809 |
| 03/03/2025 | 2.9743 | 2.9809 | 2.9082 | 2.9148 |
| 03/04/2025 | 2.9215 | 2.9875 | 2.9082 | 2.9677 |
| 03/05/2025 | 2.9875 | 3.0206 | 2.9743 | 3.0206 |
| 03/06/2025 | 3.0206 | 3.0867 | 3.0073 | 3.0536 |
| 03/09/2025 | 3.0536 | 3.1395 | 3.0404 | 3.0536 |
| 03/10/2025 | 3.0536 | 3.0933 | 3.047 | 3.0603 |
| 03/11/2025 | 3.0603 | 3.1131 | 3.047 | 3.0669 |
| 03/12/2025 | 3.0735 | 3.1461 | 3.0735 | 3.1263 |
| 03/13/2025 | 3.1263 | 3.1461 | 3.0933 | 3.1065 |
| 03/16/2025 | 3.1065 | 3.1329 | 3.0867 | 3.0933 |
| 03/17/2025 | 3.0867 | 3.1131 | 3.0536 | 3.0801 |
| 03/18/2025 | 2.9281 | 3.0073 | 2.776 | 2.7827 |
| 03/19/2025 | 2.7827 | 2.9082 | 2.7364 | 2.8223 |
| 03/20/2025 | 2.8289 | 2.8289 | 2.5843 | 2.6703 |
| 03/23/2025 | 2.6637 | 2.8421 | 2.6571 | 2.8355 |
| 03/24/2025 | 2.895 | 3.0536 | 2.8421 | 2.9875 |
| 03/25/2025 | 3.0073 | 3.2849 | 2.9413 | 3.1329 |
| 03/26/2025 | 3.1329 | 3.3114 | 3.1197 | 3.2387 |
| 03/27/2025 | 3.2717 | 3.437 | 3.1924 | 3.3577 |
| 04/01/2025 | 3.3577 | 3.4304 | 3.3048 | 3.3577 |
| 04/02/2025 | 3.3577 | 3.4171 | 3.318 | 3.318 |
| 04/03/2025 | 3.318 | 3.437 | 3.2123 | 3.2453 |
| 04/06/2025 | 3.2057 | 3.2057 | 3.0735 | 3.166 |
| 04/07/2025 | 3.1991 | 3.2255 | 3.1726 | 3.1792 |
| 04/08/2025 | 3.1792 | 3.2057 | 3.1329 | 3.1329 |
| 04/09/2025 | 3.1924 | 3.3511 | 3.1528 | 3.2783 |
| 04/10/2025 | 3.2783 | 3.4634 | 3.2057 | 3.4634 |
| 04/13/2025 | 3.4701 | 3.7146 | 3.4701 | 3.7146 |
| 04/14/2025 | 3.7477 | 3.7741 | 3.5559 | 3.5559 |
| 04/15/2025 | 3.5493 | 3.6353 | 3.4171 | 3.4899 |
| 04/16/2025 | 3.4899 | 3.6617 | 3.3114 | 3.3114 |
| 04/17/2025 | 3.3246 | 3.4502 | 3.2321 | 3.3114 |
| 04/20/2025 | 3.3312 | 3.3577 | 3.2387 | 3.2849 |
| 04/21/2025 | 3.2916 | 3.3511 | 3.2321 | 3.2321 |
| 04/23/2025 | 3.2189 | 3.2849 | 3.2189 | 3.2255 |
| 04/24/2025 | 3.2321 | 3.2982 | 3.1991 | 3.2255 |
| 04/27/2025 | 3.2321 | 3.2387 | 3.1461 | 3.1461 |
| 04/28/2025 | 3.1528 | 3.1594 | 3.0867 | 3.0933 |
| 04/29/2025 | 3.0603 | 3.1197 | 3.014 | 3.0272 |
| 05/01/2025 | 3.0338 | 3.0933 | 3.0338 | 3.0801 |
| 05/04/2025 | 3.0801 | 3.1528 | 3.0404 | 3.0801 |
| 05/05/2025 | 3.0801 | 3.1131 | 3.0669 | 3.0867 |
| 05/06/2025 | 3.0867 | 3.1461 | 3.0603 | 3.0603 |
| 05/07/2025 | 3.0669 | 3.1131 | 3.0404 | 3.0536 |
| 05/08/2025 | 3.0536 | 3.0867 | 3.0404 | 3.0735 |
| 05/11/2025 | 3.0933 | 3.1263 | 3.0867 | 3.1131 |
| 05/12/2025 | 3.1395 | 3.1858 | 3.0933 | 3.1792 |
| 05/13/2025 | 3.2255 | 3.3445 | 3.1792 | 3.3246 |
| 05/14/2025 | 3.3246 | 3.3709 | 3.2453 | 3.2916 |
| 05/15/2025 | 3.3379 | 3.3379 | 3.2453 | 3.2651 |
| 05/19/2025 | 3.2651 | 3.2849 | 3.2321 | 3.2321 |
| 05/20/2025 | 3.2453 | 3.3048 | 3.1991 | 3.2057 |
| 05/21/2025 | 3.1991 | 3.2321 | 3.1461 | 3.1726 |
| 05/22/2025 | 3.1726 | 3.2255 | 3.1263 | 3.1461 |
| 05/25/2025 | 3.1528 | 3.2717 | 3.1395 | 3.1924 |
| 05/26/2025 | 3.1924 | 3.2453 | 3.1395 | 3.2123 |
| 05/27/2025 | 3.2123 | 3.2651 | 3.1792 | 3.2123 |
| 05/28/2025 | 3.2189 | 3.2387 | 3.1924 | 3.2189 |
| 05/29/2025 | 3.2387 | 3.2387 | 3.1263 | 3.1263 |
| 06/01/2025 | 3.1329 | 3.2255 | 3.1197 | 3.1924 |
| 06/02/2025 | 3.1991 | 3.3445 | 3.1991 | 3.2717 |
| 06/03/2025 | 3.2849 | 3.4833 | 3.2519 | 3.3246 |
| 06/04/2025 | 3.3312 | 3.3709 | 3.3048 | 3.3048 |
| 06/09/2025 | 3.318 | 3.6353 | 3.2982 | 3.6353 |
| 06/10/2025 | 3.7477 | 3.7741 | 3.5626 | 3.5626 |
| 06/11/2025 | 3.5626 | 3.6947 | 3.4965 | 3.5493 |
| 06/12/2025 | 3.2783 | 3.6221 | 3.2783 | 3.4436 |
| 06/15/2025 | 3.437 | 3.7146 | 3.3709 | 3.5824 |
| 06/16/2025 | 3.5956 | 3.7609 | 3.5295 | 3.6551 |
| 06/17/2025 | 3.6089 | 3.6749 | 3.5229 | 3.5361 |
| 06/18/2025 | 3.5427 | 3.6089 | 3.3973 | 3.3973 |
| 06/19/2025 | 3.4105 | 3.4965 | 3.4105 | 3.4833 |
| 06/22/2025 | 3.4701 | 3.5626 | 3.2982 | 3.4105 |
| 06/23/2025 | 3.6287 | 3.6287 | 3.4701 | 3.5229 |
| 06/24/2025 | 3.5229 | 3.6287 | 3.5097 | 3.5163 |
| 06/25/2025 | 3.5229 | 3.5559 | 3.4171 | 3.4171 |
| 06/26/2025 | 3.4171 | 3.6881 | 3.4171 | 3.6155 |
| 06/29/2025 | 3.6155 | 3.8931 | 3.5956 | 3.86 |
| 06/30/2025 | 4 | 4.0067 | 3.7867 | 3.8 |
| 07/01/2025 | 3.8 | 3.9333 | 3.7533 | 3.8 |
| 07/02/2025 | 3.8 | 3.92 | 3.7933 | 3.8067 |
| 07/03/2025 | 3.8067 | 3.8667 | 3.72 | 3.7467 |
| 07/06/2025 | 3.7333 | 3.78 | 3.66 | 3.7 |
| 07/07/2025 | 3.72 | 3.76 | 3.6267 | 3.6333 |
| 07/08/2025 | 3.6533 | 3.7 | 3.6133 | 3.6333 |
| 07/09/2025 | 3.6667 | 3.7 | 3.6333 | 3.64 |
| 07/10/2025 | 3.64 | 3.7467 | 3.6133 | 3.68 |
| 07/13/2025 | 3.68 | 3.88 | 3.68 | 3.7733 |
| 07/15/2025 | 3.7733 | 3.88 | 3.6667 | 3.7467 |
| 07/16/2025 | 3.7533 | 3.8667 | 3.7533 | 3.8333 |
| 07/17/2025 | 3.8333 | 3.88 | 3.68 | 3.7267 |
| 07/20/2025 | 3.74 | 3.9667 | 3.74 | 3.9067 |
| 07/21/2025 | 3.9067 | 3.96 | 3.8533 | 3.94 |
| 07/22/2025 | 3.94 | 3.9867 | 3.8133 | 3.8133 |
| 07/23/2025 | 3.86 | 3.8867 | 3.7933 | 3.84 |
| 07/24/2025 | 3.8467 | 3.88 | 3.7733 | 3.78 |
| 07/27/2025 | 3.78 | 3.88 | 3.7733 | 3.8067 |
| 07/28/2025 | 3.8067 | 3.9267 | 3.8 | 3.8933 |
| 07/29/2025 | 3.88 | 3.8867 | 3.7867 | 3.7867 |
| 07/30/2025 | 3.8067 | 3.8667 | 3.8 | 3.8067 |
| 07/31/2025 | 3.8067 | 3.8867 | 3.7867 | 3.8467 |
| 08/03/2025 | 3.8533 | 3.96 | 3.8533 | 3.9267 |
| 08/04/2025 | 3.9333 | 4.3 | 3.9133 | 4.16 |
| 08/05/2025 | 4.1533 | 4.4467 | 4.0667 | 4.2067 |
| 08/06/2025 | 4.22 | 4.34 | 4.0733 | 4.14 |
| 08/07/2025 | 4.14 | 4.24 | 4.1067 | 4.1133 |
| 08/10/2025 | 4.1133 | 4.1733 | 4.0733 | 4.0733 |
| 08/11/2025 | 4.0733 | 4.1 | 4.0133 | 4.02 |
| 08/12/2025 | 4.0267 | 4.1133 | 4.0067 | 4.0267 |
| 08/13/2025 | 4.0467 | 4.24 | 4.0467 | 4.1667 |
| 08/14/2025 | 4.2267 | 4.4 | 4.1733 | 4.1867 |
| 08/17/2025 | 4.2 | 4.2533 | 4.0667 | 4.1 |
| 08/18/2025 | 4.1067 | 4.16 | 4.0333 | 4.0533 |
| 08/19/2025 | 4.0533 | 4.12 | 4.0333 | 4.06 |
| 08/20/2025 | 4.1 | 4.1467 | 4.06 | 4.0933 |
| 08/21/2025 | 4.0933 | 4.1733 | 4.0533 | 4.0933 |
| 08/24/2025 | 4.1467 | 4.16 | 4.0733 | 4.1133 |
| 08/25/2025 | 4.12 | 4.3867 | 4.0267 | 4.2667 |
| 08/26/2025 | 4.2667 | 4.6533 | 4.22 | 4.56 |
| 08/27/2025 | 4.6 | 4.82 | 4.44 | 4.6333 |
| 08/28/2025 | 4.7 | 4.8333 | 4.54 | 4.54 |
| 08/31/2025 | 4.52 | 4.6533 | 4.4 | 4.4467 |
| 09/01/2025 | 4.4667 | 4.7933 | 4.1067 | 4.64 |
| 09/02/2025 | 4.8267 | 5.0533 | 4.72 | 4.8267 |
| 09/03/2025 | 4.8267 | 4.8667 | 4.64 | 4.6533 |
| 09/04/2025 | 4.6 | 4.6867 | 4.4533 | 4.46 |
| 09/07/2025 | 4.46 | 4.7933 | 4.3333 | 4.56 |
| 09/08/2025 | 4.58 | 4.74 | 4.4933 | 4.4933 |
| 09/09/2025 | 4.4933 | 4.56 | 4.3 | 4.3067 |
| 09/10/2025 | 4.3 | 4.7333 | 4.2867 | 4.7333 |
| 09/11/2025 | 4.7333 | 4.8 | 4.28 | 4.4467 |
| 09/14/2025 | 4.49 | 4.75 | 4.48 | 4.61 |
| 09/15/2025 | 4.61 | 4.65 | 4.5 | 4.59 |
| 09/16/2025 | 4.59 | 4.98 | 4.59 | 4.81 |
| 09/17/2025 | 4.81 | 4.94 | 4.71 | 4.74 |
| 09/18/2025 | 4.74 | 4.78 | 4.59 | 4.72 |
| 09/21/2025 | 4.75 | 4.86 | 4.69 | 4.73 |
| 09/22/2025 | 4.73 | 4.82 | 4.66 | 4.71 |
| 09/23/2025 | 4.73 | 4.8 | 4.67 | 4.7 |
| 09/24/2025 | 4.71 | 4.73 | 4.51 | 4.52 |
| 09/25/2025 | 4.53 | 4.54 | 4.38 | 4.41 |
| 09/28/2025 | 4.41 | 4.47 | 4.25 | 4.25 |
| 09/29/2025 | 4.27 | 4.35 | 4.14 | 4.19 |
| 09/30/2025 | 4.2 | 4.24 | 4.09 | 4.18 |
| 10/01/2025 | 4.2 | 4.26 | 4.1 | 4.15 |
| 10/02/2025 | 4.15 | 4.17 | 4.04 | 4.04 |
| 10/05/2025 | 4.09 | 4.17 | 3.98 | 4 |
| 10/06/2025 | 4 | 4.09 | 3.99 | 4.01 |
| 10/07/2025 | 4 | 4.1 | 3.93 | 3.93 |
| 10/08/2025 | 3.98 | 4.04 | 3.94 | 3.96 |
| 10/09/2025 | 3.98 | 4.01 | 3.92 | 3.93 |
| 10/12/2025 | 3.89 | 3.92 | 3.8 | 3.8 |
| 10/13/2025 | 3.81 | 3.86 | 3.64 | 3.67 |
| 10/14/2025 | 3.67 | 3.83 | 3.67 | 3.78 |
| 10/15/2025 | 3.78 | 3.85 | 3.71 | 3.71 |
| 10/16/2025 | 3.72 | 3.73 | 3.57 | 3.65 |
| 10/19/2025 | 3.67 | 3.73 | 3.61 | 3.69 |
| 10/20/2025 | 3.69 | 3.71 | 3.59 | 3.63 |
| 10/21/2025 | 3.63 | 3.76 | 3.63 | 3.71 |
| 10/22/2025 | 3.72 | 3.88 | 3.68 | 3.68 |
| 10/23/2025 | 3.7 | 3.83 | 3.69 | 3.82 |
| 10/26/2025 | 3.82 | 3.87 | 3.77 | 3.77 |
| 10/27/2025 | 3.78 | 3.83 | 3.77 | 3.82 |
| 10/29/2025 | 3.82 | 4.06 | 3.82 | 3.98 |
| 10/30/2025 | 3.99 | 4.01 | 3.94 | 3.96 |
| 11/02/2025 | 3.96 | 4.12 | 3.96 | 4.03 |
| 11/03/2025 | 4.1 | 4.17 | 3.98 | 4.02 |
| 11/04/2025 | 4.06 | 4.06 | 3.86 | 3.94 |
| 11/05/2025 | 3.96 | 3.99 | 3.89 | 3.91 |
| 11/06/2025 | 3.91 | 3.97 | 3.8 | 3.83 |
| 11/09/2025 | 3.85 | 4.21 | 3.83 | 4 |
| 11/10/2025 | 3.93 | 4.39 | 3.74 | 4.16 |
| 11/11/2025 | 4.16 | 4.33 | 4.07 | 4.1 |
| 11/12/2025 | 4.11 | 4.22 | 4.01 | 4.02 |
| 11/13/2025 | 4.02 | 4.1 | 3.97 | 4.03 |
| 11/16/2025 | 4.17 | 4.2 | 4 | 4.02 |
| 11/17/2025 | 4.02 | 4.04 | 3.9 | 3.92 |
| 11/18/2025 | 3.94 | 3.95 | 3.85 | 3.85 |
| 11/19/2025 | 3.85 | 3.88 | 3.73 | 3.78 |
| 11/20/2025 | 3.78 | 3.82 | 3.74 | 3.78 |
| 11/23/2025 | 3.78 | 3.8 | 3.74 | 3.76 |
| 11/24/2025 | 3.76 | 3.8 | 3.65 | 3.65 |
| 11/25/2025 | 3.67 | 3.67 | 3.59 | 3.59 |
| 11/26/2025 | 3.6 | 3.75 | 3.59 | 3.6 |
| 11/27/2025 | 3.6 | 3.63 | 3.54 | 3.54 |
| 11/30/2025 | 3.55 | 3.62 | 3.54 | 3.6 |
| 12/01/2025 | 3.6 | 3.68 | 3.59 | 3.63 |
| 12/02/2025 | 3.64 | 3.68 | 3.6 | 3.63 |
| 12/03/2025 | 3.64 | 3.64 | 3.55 | 3.55 |
| 12/04/2025 | 3.56 | 3.57 | 3.49 | 3.5 |
| 12/07/2025 | 3.51 | 3.55 | 3.5 | 3.53 |
| 12/08/2025 | 3.54 | 3.54 | 3.49 | 3.51 |
| 12/09/2025 | 3.52 | 3.55 | 3.48 | 3.48 |
| 12/10/2025 | 3.5 | 3.65 | 3.47 | 3.64 |
| 12/11/2025 | 3.65 | 3.65 | 3.56 | 3.58 |
| 12/14/2025 | 3.58 | 3.64 | 3.57 | 3.57 |
| 12/15/2025 | 3.58 | 3.6 | 3.5 | 3.55 |
| 12/16/2025 | 3.55 | 3.56 | 3.51 | 3.51 |
| 12/17/2025 | 3.52 | 3.55 | 3.47 | 3.47 |
| 12/18/2025 | 3.48 | 3.49 | 3.43 | 3.43 |
| 12/21/2025 | 3.44 | 3.48 | 3.3 | 3.35 |
| 12/22/2025 | 3.33 | 3.36 | 3.3 | 3.33 |
| 12/23/2025 | 3.34 | 3.34 | 3.24 | 3.25 |
| 12/24/2025 | 3.26 | 3.3 | 3.25 | 3.25 |
| 12/25/2025 | 3.26 | 3.42 | 3.24 | 3.34 |
| 12/28/2025 | 3.35 | 3.36 | 3.21 | 3.28 |
| 12/29/2025 | 3.28 | 3.45 | 3.21 | 3.42 |
| 12/30/2025 | 3.39 | 3.5 | 3.39 | 3.45 |