MPARK
MLP SAĞLIK HİZMETLERİ A.Ş.
15:10:01
454.25 ₺
+11.750 (%+2.66)
Previous Close: 442.5·
Volatility: 3.900
Day Low₺437
Day High₺454.25
Market Data
Spot Rate
B:451
A:454.25
Week over week (WoW)
+2.66%
Month over month (MoM)
+0.28%
Year to date (YTD)
+19.38%
Year over year (YoY)
+41.95%
MPARK: MLP SAĞLIK HİZMETLERİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 14.0411
CLOSE 14.0315
Low
LOW 10.3467
High
HIGH 18.1013
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 11.6646 | 11.6646 | 10.9675 | 11.1091 |
| 01/02/2019 | 11.1091 | 11.2072 | 10.4665 | 10.4665 |
| 01/03/2019 | 10.5863 | 10.7824 | 10.3685 | 10.5646 |
| 01/06/2019 | 10.7606 | 10.9784 | 10.619 | 10.7497 |
| 01/07/2019 | 10.7497 | 11.0002 | 10.7062 | 10.9131 |
| 01/08/2019 | 10.9458 | 11.0111 | 10.7497 | 10.7824 |
| 01/09/2019 | 10.8368 | 10.8804 | 10.6735 | 10.7606 |
| 01/10/2019 | 10.7824 | 10.826 | 10.619 | 10.619 |
| 01/13/2019 | 10.619 | 10.9131 | 10.423 | 10.717 |
| 01/14/2019 | 10.717 | 10.8368 | 10.3467 | 10.5646 |
| 01/15/2019 | 10.7279 | 10.7933 | 10.5428 | 10.5646 |
| 01/16/2019 | 10.6735 | 11.3596 | 10.6299 | 11.218 |
| 01/17/2019 | 11.2398 | 11.4032 | 10.8586 | 11.2725 |
| 01/20/2019 | 11.2834 | 11.8388 | 11.2834 | 11.4903 |
| 01/21/2019 | 11.523 | 12.0893 | 11.523 | 12.0349 |
| 01/22/2019 | 12.1438 | 12.2418 | 11.8062 | 12.0893 |
| 01/23/2019 | 12.1438 | 12.9824 | 12.1329 | 12.8735 |
| 01/24/2019 | 12.9062 | 13.5923 | 12.623 | 13.5161 |
| 01/27/2019 | 13.5052 | 13.9953 | 13.0696 | 13.5488 |
| 01/28/2019 | 13.6141 | 14.0171 | 13.3963 | 13.8973 |
| 01/29/2019 | 13.8973 | 14.3221 | 13.723 | 14.2132 |
| 01/30/2019 | 14.2132 | 14.627 | 14.1151 | 14.333 |
| 01/31/2019 | 14.3438 | 14.5181 | 14.2132 | 14.4854 |
| 02/03/2019 | 14.5508 | 14.5943 | 14.1914 | 14.3221 |
| 02/04/2019 | 14.3547 | 14.3547 | 13.8864 | 14.0498 |
| 02/05/2019 | 14.1587 | 14.1587 | 13.527 | 13.8211 |
| 02/06/2019 | 13.832 | 14.2567 | 13.7339 | 14.0933 |
| 02/07/2019 | 14.1369 | 14.2023 | 13.6141 | 13.8537 |
| 02/10/2019 | 13.9953 | 14.0607 | 13.7339 | 13.7339 |
| 02/11/2019 | 13.7339 | 14.2567 | 13.6577 | 14.1587 |
| 02/12/2019 | 14.3765 | 14.3983 | 13.9409 | 14.1042 |
| 02/13/2019 | 14.1478 | 14.1805 | 13.4508 | 13.7339 |
| 02/14/2019 | 13.7448 | 13.9191 | 13.6032 | 13.723 |
| 02/17/2019 | 13.6904 | 13.93 | 13.6577 | 13.832 |
| 02/18/2019 | 13.723 | 13.8537 | 13.5815 | 13.7775 |
| 02/19/2019 | 13.7339 | 13.8102 | 13.4072 | 13.5052 |
| 02/20/2019 | 13.3854 | 13.6904 | 13.1131 | 13.6141 |
| 02/21/2019 | 13.6359 | 13.9844 | 13.5706 | 13.9409 |
| 02/24/2019 | 13.9844 | 14.2567 | 13.9844 | 14.0716 |
| 02/25/2019 | 14.0716 | 14.126 | 13.6468 | 13.7448 |
| 02/26/2019 | 13.832 | 14.529 | 13.7666 | 14.529 |
| 02/27/2019 | 14.5508 | 15.2914 | 14.5508 | 15.1389 |
| 02/28/2019 | 15.1389 | 16.0538 | 15.0082 | 15.9775 |
| 03/03/2019 | 16.228 | 16.2498 | 15.0845 | 15.1825 |
| 03/04/2019 | 15.0082 | 15.6181 | 14.9647 | 15.1389 |
| 03/05/2019 | 14.9211 | 15.433 | 14.7577 | 14.9538 |
| 03/06/2019 | 15.0082 | 15.2587 | 14.5943 | 14.8775 |
| 03/07/2019 | 14.5617 | 15.6835 | 13.8102 | 14.9755 |
| 03/10/2019 | 15.1825 | 15.1934 | 14.1805 | 14.2676 |
| 03/11/2019 | 14.6706 | 14.7795 | 13.7122 | 13.723 |
| 03/12/2019 | 13.723 | 13.9518 | 13.6904 | 13.832 |
| 03/13/2019 | 13.8537 | 13.9082 | 13.723 | 13.8755 |
| 03/14/2019 | 13.8755 | 14.7686 | 13.8755 | 14.7686 |
| 03/17/2019 | 14.7904 | 14.7904 | 14.1042 | 14.1696 |
| 03/18/2019 | 14.1696 | 14.4745 | 14.1369 | 14.3112 |
| 03/19/2019 | 14.3221 | 14.7468 | 14.2567 | 14.4854 |
| 03/20/2019 | 14.5181 | 14.5943 | 14.3765 | 14.4854 |
| 03/21/2019 | 14.4854 | 14.6488 | 14.0933 | 14.3983 |
| 03/24/2019 | 14.3221 | 14.4528 | 13.7122 | 13.7775 |
| 03/25/2019 | 13.9409 | 13.9953 | 13.6032 | 13.6141 |
| 03/26/2019 | 13.5923 | 14.1151 | 12.9715 | 13.3745 |
| 03/27/2019 | 13.3745 | 13.7666 | 13.1785 | 13.6141 |
| 03/28/2019 | 13.6141 | 13.9844 | 13.6141 | 13.723 |
| 03/31/2019 | 13.723 | 14.4419 | 13.6032 | 14.1914 |
| 04/01/2019 | 14.1914 | 14.6706 | 14.0933 | 14.2132 |
| 04/02/2019 | 14.1587 | 14.6161 | 14.0389 | 14.3003 |
| 04/03/2019 | 14.3765 | 14.3765 | 13.9518 | 14.1369 |
| 04/04/2019 | 14.1369 | 14.4854 | 14.028 | 14.3983 |
| 04/07/2019 | 14.3221 | 14.4201 | 13.9518 | 13.9518 |
| 04/08/2019 | 14.028 | 14.1042 | 13.5815 | 13.6686 |
| 04/09/2019 | 13.7557 | 13.9844 | 13.6141 | 13.7884 |
| 04/10/2019 | 13.723 | 14.2676 | 13.723 | 14.1042 |
| 04/11/2019 | 14.2676 | 15.4657 | 13.4943 | 13.4943 |
| 04/14/2019 | 13.6141 | 13.7993 | 13.1567 | 13.1567 |
| 04/15/2019 | 13.3963 | 13.4508 | 12.7102 | 12.8844 |
| 04/16/2019 | 12.9715 | 13.6577 | 12.9715 | 13.6032 |
| 04/17/2019 | 13.6141 | 13.7993 | 13.3092 | 13.5706 |
| 04/18/2019 | 13.6686 | 14.2132 | 13.5706 | 13.6032 |
| 04/21/2019 | 13.5597 | 13.5706 | 13.2329 | 13.2874 |
| 04/23/2019 | 13.3527 | 13.6141 | 13.1458 | 13.2656 |
| 04/24/2019 | 13.1785 | 13.4725 | 12.9607 | 13.0587 |
| 04/25/2019 | 13.1022 | 13.3092 | 12.7973 | 13.2656 |
| 04/28/2019 | 13.2874 | 13.4399 | 13.0478 | 13.1567 |
| 04/29/2019 | 13.222 | 13.2874 | 12.9824 | 12.9824 |
| 05/01/2019 | 13.026 | 13.1785 | 12.6666 | 12.7646 |
| 05/02/2019 | 12.7646 | 12.7646 | 12.2636 | 12.4052 |
| 05/05/2019 | 12.3834 | 12.3834 | 11.7626 | 11.926 |
| 05/06/2019 | 11.7082 | 11.8171 | 11.5883 | 11.6864 |
| 05/07/2019 | 11.7082 | 11.7408 | 11.2725 | 11.3052 |
| 05/08/2019 | 11.3378 | 11.3923 | 11.0765 | 11.0873 |
| 05/09/2019 | 11.0982 | 11.1636 | 10.9567 | 11.022 |
| 05/12/2019 | 11.0329 | 11.0982 | 10.7933 | 11.0873 |
| 05/13/2019 | 11.1636 | 11.2725 | 10.8368 | 11.1091 |
| 05/14/2019 | 11.1091 | 11.1527 | 10.8368 | 11.0002 |
| 05/15/2019 | 11.218 | 11.2616 | 10.9131 | 11.0002 |
| 05/16/2019 | 11.218 | 11.218 | 10.7933 | 11.0111 |
| 05/19/2019 | 11.0547 | 11.0982 | 10.9349 | 11.0329 |
| 05/20/2019 | 11.0111 | 11.2616 | 10.9893 | 11.1854 |
| 05/21/2019 | 11.1854 | 11.8062 | 11.1527 | 11.3814 |
| 05/22/2019 | 11.4141 | 11.4903 | 11.218 | 11.2834 |
| 05/23/2019 | 11.327 | 11.719 | 11.3161 | 11.6537 |
| 05/26/2019 | 11.7082 | 12.5686 | 11.7082 | 12.3507 |
| 05/27/2019 | 12.3834 | 12.9498 | 12.0893 | 12.9498 |
| 05/28/2019 | 12.9062 | 13.5052 | 12.7755 | 13.2547 |
| 05/29/2019 | 13.5161 | 13.6141 | 13.2547 | 13.4834 |
| 05/30/2019 | 13.5052 | 13.7013 | 13.1567 | 13.3636 |
| 06/02/2019 | 13.3963 | 13.7884 | 13.1349 | 13.5815 |
| 06/06/2019 | 13.723 | 13.9627 | 13.5488 | 13.7666 |
| 06/09/2019 | 13.8428 | 14.0389 | 13.7557 | 13.9409 |
| 06/10/2019 | 13.9518 | 14.1369 | 13.7339 | 13.832 |
| 06/11/2019 | 13.6686 | 13.9409 | 13.4399 | 13.5052 |
| 06/12/2019 | 13.5052 | 13.5488 | 12.6884 | 12.6884 |
| 06/13/2019 | 12.6884 | 13.0696 | 12.6884 | 12.8735 |
| 06/16/2019 | 12.9607 | 13.3418 | 12.7973 | 13.0042 |
| 06/17/2019 | 13.0151 | 13.5052 | 13.0151 | 13.3092 |
| 06/18/2019 | 13.4725 | 13.7557 | 13.1349 | 13.2438 |
| 06/19/2019 | 13.3418 | 13.625 | 13.3418 | 13.4834 |
| 06/20/2019 | 13.4725 | 13.6904 | 13.2656 | 13.4508 |
| 06/23/2019 | 14.1478 | 14.1478 | 13.1894 | 13.4617 |
| 06/24/2019 | 13.6141 | 13.9409 | 13.0151 | 13.026 |
| 06/25/2019 | 13.2547 | 13.2547 | 12.525 | 12.8082 |
| 06/26/2019 | 13.0587 | 13.1567 | 12.8626 | 12.9607 |
| 06/27/2019 | 12.9498 | 12.9498 | 12.6012 | 12.6012 |
| 06/30/2019 | 12.6884 | 12.928 | 12.6339 | 12.7537 |
| 07/01/2019 | 12.7537 | 12.9607 | 12.6666 | 12.8517 |
| 07/02/2019 | 12.8082 | 12.8844 | 12.6557 | 12.721 |
| 07/03/2019 | 12.6884 | 12.8408 | 12.2092 | 12.4052 |
| 07/04/2019 | 12.3616 | 12.6557 | 12.3072 | 12.3072 |
| 07/07/2019 | 12.3072 | 12.4597 | 11.6755 | 11.6755 |
| 07/08/2019 | 11.7517 | 11.7517 | 10.924 | 10.9784 |
| 07/09/2019 | 11.0329 | 11.425 | 11.0002 | 11.218 |
| 07/10/2019 | 11.327 | 11.8715 | 11.327 | 11.719 |
| 07/11/2019 | 11.7953 | 11.7953 | 11.1091 | 11.3487 |
| 07/15/2019 | 11.218 | 11.327 | 11.0873 | 11.2834 |
| 07/16/2019 | 11.3705 | 11.7735 | 11.218 | 11.6864 |
| 07/17/2019 | 11.6537 | 12.1656 | 11.5012 | 11.9804 |
| 07/18/2019 | 12.0893 | 12.3616 | 11.8715 | 12.0893 |
| 07/21/2019 | 12.1329 | 12.1874 | 11.8497 | 11.8824 |
| 07/22/2019 | 11.8171 | 12.22 | 11.8171 | 12.1438 |
| 07/23/2019 | 12.1438 | 12.6339 | 11.9587 | 12.6121 |
| 07/24/2019 | 12.6557 | 12.8517 | 12.4597 | 12.6666 |
| 07/25/2019 | 12.6775 | 12.7646 | 12.4379 | 12.525 |
| 07/28/2019 | 12.5468 | 12.5468 | 12.2963 | 12.2963 |
| 07/29/2019 | 12.3507 | 12.9498 | 12.3398 | 12.8844 |
| 07/30/2019 | 13.1349 | 13.3201 | 12.83 | 13.0696 |
| 07/31/2019 | 13.0696 | 13.3201 | 12.7428 | 12.7428 |
| 08/01/2019 | 12.6339 | 13.2547 | 12.6339 | 12.928 |
| 08/04/2019 | 12.7973 | 13.1676 | 12.5577 | 12.5577 |
| 08/05/2019 | 12.5577 | 13.2438 | 12.2963 | 13.1131 |
| 08/06/2019 | 13.1349 | 13.5597 | 12.7428 | 12.7973 |
| 08/07/2019 | 12.7973 | 13.4617 | 12.7973 | 13.4617 |
| 08/08/2019 | 13.4617 | 13.8102 | 13.3636 | 13.5052 |
| 08/14/2019 | 13.4943 | 13.7448 | 13.2983 | 13.5052 |
| 08/15/2019 | 13.5052 | 13.7339 | 12.7973 | 12.8844 |
| 08/18/2019 | 12.9062 | 13.3092 | 12.7646 | 12.7973 |
| 08/19/2019 | 12.8517 | 13.1131 | 12.8082 | 12.928 |
| 08/20/2019 | 12.9607 | 13.0587 | 12.4161 | 12.7428 |
| 08/21/2019 | 12.7428 | 12.9715 | 12.7102 | 12.9715 |
| 08/22/2019 | 12.9062 | 15.5637 | 12.9062 | 14.8013 |
| 08/25/2019 | 14.5726 | 15.9449 | 14.0825 | 14.3438 |
| 08/26/2019 | 14.3438 | 15.7162 | 13.6686 | 14.8013 |
| 08/27/2019 | 14.834 | 14.9102 | 14.3874 | 14.4963 |
| 08/28/2019 | 14.5399 | 15.3132 | 14.4637 | 15.1062 |
| 09/01/2019 | 15.1062 | 15.3241 | 14.7359 | 14.7795 |
| 09/02/2019 | 14.8448 | 14.9429 | 14.627 | 14.6815 |
| 09/03/2019 | 14.7033 | 15.2478 | 14.5508 | 15.226 |
| 09/04/2019 | 15.226 | 15.5746 | 14.8122 | 15.4112 |
| 09/05/2019 | 15.4657 | 15.5746 | 14.9211 | 15.0736 |
| 09/08/2019 | 15.0845 | 15.226 | 14.5399 | 14.5943 |
| 09/09/2019 | 14.6488 | 14.9755 | 14.3765 | 14.6161 |
| 09/10/2019 | 14.5943 | 14.7033 | 14.3983 | 14.4745 |
| 09/11/2019 | 14.5835 | 15.9013 | 14.2676 | 15.2587 |
| 09/12/2019 | 15.2478 | 16.2825 | 15.2478 | 16.0756 |
| 09/15/2019 | 16.1191 | 16.4785 | 15.6181 | 15.7924 |
| 09/16/2019 | 15.7924 | 15.9884 | 15.3132 | 15.4657 |
| 09/17/2019 | 15.2587 | 16.5548 | 15.2587 | 15.6072 |
| 09/18/2019 | 15.7924 | 15.8033 | 15.1607 | 15.2478 |
| 09/19/2019 | 15.1934 | 15.6835 | 15.1389 | 15.226 |
| 09/22/2019 | 15.1607 | 15.5855 | 14.4745 | 14.6379 |
| 09/23/2019 | 14.6706 | 15.2043 | 14.5943 | 15.0082 |
| 09/24/2019 | 14.9755 | 16.337 | 14.9755 | 16.1191 |
| 09/25/2019 | 16.0429 | 16.6201 | 15.934 | 15.934 |
| 09/26/2019 | 16.0102 | 16.5439 | 15.8468 | 16.2498 |
| 09/29/2019 | 16.2498 | 16.3043 | 15.8577 | 16.0102 |
| 09/30/2019 | 16.0102 | 16.0647 | 15.3785 | 15.9449 |
| 10/01/2019 | 15.7706 | 16.228 | 14.9864 | 15.6181 |
| 10/02/2019 | 15.4874 | 16.4459 | 15.4874 | 15.6617 |
| 10/03/2019 | 15.5855 | 16.2498 | 15.433 | 15.433 |
| 10/06/2019 | 15.4548 | 16.032 | 15.4112 | 15.8577 |
| 10/07/2019 | 15.7924 | 16.2716 | 15.433 | 16.1954 |
| 10/08/2019 | 16.337 | 16.337 | 15.4874 | 15.5092 |
| 10/09/2019 | 15.5092 | 16.0865 | 14.3112 | 14.834 |
| 10/10/2019 | 14.932 | 15.0736 | 14.725 | 14.8557 |
| 10/13/2019 | 14.8122 | 14.8122 | 13.5379 | 13.6141 |
| 10/14/2019 | 13.7775 | 14.0825 | 13.6904 | 13.9191 |
| 10/15/2019 | 13.723 | 14.1805 | 13.3201 | 14.1805 |
| 10/16/2019 | 14.2676 | 14.3983 | 13.7013 | 13.9191 |
| 10/17/2019 | 14.431 | 15.1825 | 14.333 | 15.1062 |
| 10/20/2019 | 14.9755 | 15.0191 | 14.4528 | 14.6488 |
| 10/21/2019 | 14.7033 | 15.6726 | 14.6052 | 15.1825 |
| 10/22/2019 | 15.2369 | 16.1954 | 15.2369 | 16.1736 |
| 10/23/2019 | 16.1736 | 16.5983 | 16.1627 | 16.3696 |
| 10/24/2019 | 16.1954 | 16.4677 | 16.13 | 16.3914 |
| 10/27/2019 | 16.6092 | 16.6092 | 16.3805 | 16.5003 |
| 10/29/2019 | 16.4459 | 16.4459 | 15.4657 | 15.8795 |
| 10/30/2019 | 15.9013 | 15.9013 | 15.4112 | 15.8251 |
| 10/31/2019 | 15.7053 | 16.0102 | 15.5746 | 15.8686 |
| 11/03/2019 | 16.0102 | 16.7182 | 15.7924 | 16.3478 |
| 11/04/2019 | 16.4785 | 16.6855 | 16.2934 | 16.5548 |
| 11/05/2019 | 16.6528 | 17.3172 | 16.5003 | 17.2518 |
| 11/06/2019 | 17.4043 | 17.4043 | 16.5112 | 16.8597 |
| 11/07/2019 | 16.8597 | 17.0993 | 16.3478 | 16.3805 |
| 11/10/2019 | 16.3805 | 16.4132 | 15.9993 | 16.032 |
| 11/11/2019 | 16.0538 | 16.0865 | 15.6944 | 15.8033 |
| 11/12/2019 | 15.6181 | 16.337 | 15.5963 | 16.228 |
| 11/13/2019 | 16.2825 | 16.2825 | 15.9993 | 16.13 |
| 11/14/2019 | 16.228 | 16.6855 | 16.0756 | 16.0865 |
| 11/17/2019 | 16.1082 | 16.228 | 16.0429 | 16.0756 |
| 11/18/2019 | 16.0756 | 16.5439 | 16.0756 | 16.1191 |
| 11/19/2019 | 16.1191 | 16.3914 | 16.0538 | 16.1627 |
| 11/20/2019 | 16.2063 | 16.5657 | 16.13 | 16.5112 |
| 11/21/2019 | 16.6746 | 16.7835 | 16.1736 | 16.4459 |
| 11/24/2019 | 16.4459 | 17.0993 | 16.228 | 16.3152 |
| 11/25/2019 | 16.4023 | 17.1865 | 16.2389 | 17.1865 |
| 11/26/2019 | 17.1865 | 17.6112 | 16.7508 | 16.8488 |
| 11/27/2019 | 16.8488 | 16.9251 | 16.4785 | 16.5439 |
| 11/28/2019 | 16.631 | 16.8488 | 16.4023 | 16.8488 |
| 12/01/2019 | 16.8488 | 16.9142 | 16.5983 | 16.6637 |
| 12/02/2019 | 16.5548 | 16.7726 | 16.5548 | 16.6419 |
| 12/03/2019 | 16.6419 | 16.7182 | 16.2172 | 16.2498 |
| 12/04/2019 | 16.2607 | 16.5439 | 16.1627 | 16.1627 |
| 12/05/2019 | 16.2063 | 16.3587 | 15.9884 | 16.1191 |
| 12/08/2019 | 16.1409 | 16.1518 | 15.7488 | 15.7706 |
| 12/09/2019 | 15.8904 | 15.9013 | 15.1934 | 15.2587 |
| 12/10/2019 | 15.3023 | 15.6617 | 15.0845 | 15.5528 |
| 12/11/2019 | 15.629 | 16.0102 | 15.433 | 16.0102 |
| 12/12/2019 | 16.1191 | 16.3805 | 16.0211 | 16.1736 |
| 12/15/2019 | 16.3261 | 16.5221 | 15.8904 | 16.3805 |
| 12/16/2019 | 16.5439 | 17.9489 | 16.4785 | 16.8815 |
| 12/17/2019 | 16.9578 | 17.8944 | 16.9578 | 17.4261 |
| 12/18/2019 | 17.4697 | 17.6439 | 17.3172 | 17.3934 |
| 12/19/2019 | 17.3934 | 17.7093 | 17.2627 | 17.339 |
| 12/22/2019 | 17.4261 | 17.9271 | 17.339 | 17.8073 |
| 12/23/2019 | 17.9271 | 18.1013 | 17.7528 | 17.7964 |
| 12/24/2019 | 17.7964 | 17.7964 | 17.5677 | 17.6439 |
| 12/25/2019 | 17.7855 | 17.7855 | 17.3607 | 17.4805 |
| 12/26/2019 | 17.5132 | 17.8073 | 17.4805 | 17.7093 |
| 12/29/2019 | 17.7528 | 17.8508 | 17.4697 | 17.6439 |
| 12/30/2019 | 17.6439 | 17.6657 | 17.4261 | 17.4261 |