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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 48.4704
CLOSE 48.6324
Low
LOW 30.5174
High
HIGH 100.2545
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 32.7175 | 33.9155 | 32.6739 | 33.9155 |
| 01/03/2022 | 33.9809 | 34.765 | 33.4363 | 33.5017 |
| 01/04/2022 | 33.4145 | 33.9155 | 32.8264 | 33.3056 |
| 01/05/2022 | 33.2403 | 34.569 | 33.2403 | 33.872 |
| 01/06/2022 | 33.9155 | 35.2007 | 33.763 | 35.1789 |
| 01/09/2022 | 35.6146 | 37.0304 | 35.375 | 35.4621 |
| 01/10/2022 | 35.9413 | 36.6819 | 35.3967 | 35.5057 |
| 01/11/2022 | 35.9413 | 36.4423 | 35.1136 | 35.2007 |
| 01/12/2022 | 35.2878 | 35.9413 | 35.0918 | 35.1789 |
| 01/13/2022 | 35.1789 | 35.4621 | 34.5254 | 35.3967 |
| 01/16/2022 | 35.4403 | 36.7255 | 35.4403 | 36.4641 |
| 01/17/2022 | 36.573 | 36.573 | 35.1136 | 35.1353 |
| 01/18/2022 | 35.9195 | 37.3572 | 34.8957 | 36.8562 |
| 01/19/2022 | 36.9215 | 39.3394 | 36.9215 | 37.9017 |
| 01/20/2022 | 38.1196 | 38.2067 | 36.769 | 37.6839 |
| 01/23/2022 | 37.7057 | 38.4681 | 35.8977 | 36.8126 |
| 01/24/2022 | 37.3572 | 37.3572 | 36.3334 | 36.5077 |
| 01/25/2022 | 36.573 | 37.1176 | 36.1373 | 36.1373 |
| 01/26/2022 | 36.1809 | 36.769 | 34.5254 | 35.7017 |
| 01/27/2022 | 35.6146 | 36.7908 | 35.5057 | 36.3334 |
| 01/30/2022 | 36.573 | 37.7275 | 36.4205 | 37.1393 |
| 01/31/2022 | 37.4443 | 37.5968 | 36.7908 | 37.2047 |
| 02/01/2022 | 37.4879 | 38.1196 | 36.6166 | 37.0087 |
| 02/02/2022 | 37.0522 | 37.4007 | 35.3096 | 35.5928 |
| 02/03/2022 | 35.7235 | 36.2463 | 34.7215 | 34.8522 |
| 02/06/2022 | 34.8957 | 35.1789 | 33.8502 | 35.1789 |
| 02/07/2022 | 34.7433 | 35.2225 | 34.6561 | 34.7433 |
| 02/08/2022 | 35.2878 | 35.9195 | 33.567 | 34.3294 |
| 02/09/2022 | 34.2858 | 34.6779 | 34.0462 | 34.5254 |
| 02/10/2022 | 34.1987 | 34.765 | 33.8284 | 34.0462 |
| 02/13/2022 | 33.6759 | 34.8086 | 33.1967 | 34.0027 |
| 02/14/2022 | 33.763 | 35.3314 | 33.5452 | 33.7848 |
| 02/15/2022 | 33.872 | 34.3947 | 33.6977 | 34.3947 |
| 02/16/2022 | 34.4383 | 34.7433 | 33.9155 | 34.4165 |
| 02/17/2022 | 34.373 | 34.7868 | 34.2858 | 34.6561 |
| 02/20/2022 | 34.9175 | 35.9413 | 34.264 | 34.8522 |
| 02/21/2022 | 33.763 | 34.6997 | 33.763 | 34.0244 |
| 02/22/2022 | 34.2205 | 35.1789 | 33.9809 | 34.264 |
| 02/23/2022 | 30.9313 | 33.2185 | 30.9313 | 31.6283 |
| 02/24/2022 | 31.8026 | 33.2185 | 31.4541 | 33.1096 |
| 02/27/2022 | 33.0878 | 33.6323 | 32.2383 | 32.2383 |
| 02/28/2022 | 32.7828 | 32.7828 | 32.1511 | 32.7175 |
| 03/01/2022 | 32.7393 | 33.0224 | 32.369 | 32.7828 |
| 03/02/2022 | 32.9789 | 33.2185 | 32.5432 | 33.0224 |
| 03/03/2022 | 33.2185 | 33.2185 | 32.5214 | 32.6521 |
| 03/06/2022 | 32.6521 | 32.9135 | 32.3254 | 32.6739 |
| 03/07/2022 | 32.6739 | 33.2838 | 32.369 | 33.262 |
| 03/08/2022 | 34.0244 | 34.8522 | 32.369 | 33.2838 |
| 03/09/2022 | 33.4363 | 33.5888 | 32.5432 | 32.6739 |
| 03/10/2022 | 32.8482 | 32.87 | 31.2145 | 32.1293 |
| 03/13/2022 | 32.4125 | 32.6086 | 31.0402 | 31.5412 |
| 03/14/2022 | 31.2145 | 31.5848 | 30.5174 | 31.062 |
| 03/15/2022 | 31.062 | 32.0204 | 30.9967 | 31.367 |
| 03/16/2022 | 31.367 | 31.9769 | 31.2798 | 31.8897 |
| 03/17/2022 | 31.9551 | 32.2383 | 31.6283 | 31.9987 |
| 03/20/2022 | 32.1293 | 32.4343 | 32.064 | 32.3254 |
| 03/21/2022 | 32.3254 | 32.6086 | 32.0858 | 32.565 |
| 03/22/2022 | 32.565 | 32.8264 | 32.3907 | 32.4997 |
| 03/23/2022 | 32.6739 | 33.0007 | 32.26 | 32.5868 |
| 03/24/2022 | 32.6957 | 33.1313 | 32.369 | 32.8917 |
| 03/27/2022 | 33.066 | 33.8066 | 32.9353 | 33.2403 |
| 03/28/2022 | 33.3492 | 33.5234 | 32.6739 | 33.5017 |
| 03/29/2022 | 33.5888 | 33.7413 | 33.1313 | 33.3927 |
| 03/30/2022 | 33.4145 | 33.4145 | 32.9353 | 33.0007 |
| 03/31/2022 | 33.0007 | 33.9809 | 33.0007 | 33.872 |
| 04/03/2022 | 34.4819 | 34.8957 | 33.4799 | 33.763 |
| 04/04/2022 | 33.8284 | 34.5254 | 33.5888 | 34.3294 |
| 04/05/2022 | 34.3076 | 34.569 | 33.4145 | 34.5254 |
| 04/06/2022 | 34.8086 | 35.5928 | 34.5908 | 35.266 |
| 04/07/2022 | 35.4839 | 35.876 | 34.6343 | 35.6581 |
| 04/10/2022 | 35.7235 | 36.0502 | 35.1136 | 36.0502 |
| 04/11/2022 | 36.0502 | 37.0087 | 35.6146 | 36.769 |
| 04/12/2022 | 36.9651 | 37.4661 | 35.3967 | 37.3354 |
| 04/13/2022 | 37.575 | 38.5117 | 37.3572 | 37.8582 |
| 04/14/2022 | 38.0107 | 38.2067 | 37.1176 | 38.1196 |
| 04/17/2022 | 38.1849 | 38.7513 | 37.771 | 38.7295 |
| 04/18/2022 | 38.9037 | 39.2305 | 38.1196 | 39.2305 |
| 04/19/2022 | 39.4265 | 39.4265 | 37.5097 | 37.9235 |
| 04/20/2022 | 37.9671 | 38.0107 | 37.1393 | 37.9453 |
| 04/21/2022 | 37.9453 | 37.9453 | 36.268 | 37.3136 |
| 04/24/2022 | 36.8562 | 37.0304 | 35.0264 | 36.5948 |
| 04/25/2022 | 36.4641 | 36.5948 | 35.2878 | 35.3967 |
| 04/26/2022 | 35.7235 | 35.7235 | 34.9175 | 35.375 |
| 04/27/2022 | 35.5274 | 35.5492 | 34.5908 | 35.2443 |
| 04/28/2022 | 35.5274 | 35.5274 | 34.4601 | 34.569 |
| 05/04/2022 | 34.874 | 34.9175 | 34.3294 | 34.569 |
| 05/05/2022 | 34.5472 | 34.9829 | 33.8066 | 34.9175 |
| 05/08/2022 | 35.1571 | 35.7453 | 34.9829 | 35.3967 |
| 05/09/2022 | 35.6799 | 35.6799 | 34.4819 | 34.8522 |
| 05/10/2022 | 35.3096 | 35.3967 | 33.5452 | 34.1769 |
| 05/11/2022 | 33.9373 | 33.9591 | 32.1947 | 32.9353 |
| 05/12/2022 | 32.9571 | 33.4581 | 32.8917 | 33.2185 |
| 05/15/2022 | 33.2838 | 33.3274 | 32.6303 | 32.6957 |
| 05/16/2022 | 32.7175 | 32.8482 | 31.1491 | 32.6957 |
| 05/17/2022 | 32.6303 | 32.6739 | 31.8244 | 32.6521 |
| 05/19/2022 | 32.565 | 32.8917 | 32.1729 | 32.761 |
| 05/22/2022 | 32.9135 | 33.2838 | 32.2383 | 33.1096 |
| 05/23/2022 | 33.0007 | 33.066 | 32.26 | 32.4125 |
| 05/24/2022 | 32.4125 | 33.0007 | 32.4125 | 32.9135 |
| 05/25/2022 | 35.7235 | 36.2027 | 35.6146 | 36.2027 |
| 05/26/2022 | 37.6403 | 39.6443 | 36.4859 | 38.6641 |
| 05/29/2022 | 38.6423 | 40.7335 | 38.3374 | 39.5137 |
| 05/30/2022 | 39.5354 | 39.8186 | 38.3374 | 38.3374 |
| 05/31/2022 | 38.5117 | 40.1889 | 38.4245 | 39.6443 |
| 06/01/2022 | 39.6661 | 39.7097 | 38.9473 | 39.1869 |
| 06/02/2022 | 39.8622 | 40.6899 | 39.2958 | 40.2325 |
| 06/05/2022 | 40.2325 | 40.3196 | 39.1651 | 39.3176 |
| 06/06/2022 | 39.2087 | 39.4047 | 38.4463 | 38.6206 |
| 06/07/2022 | 38.9473 | 38.9473 | 37.0087 | 37.4007 |
| 06/08/2022 | 37.4007 | 37.7275 | 36.769 | 37.1176 |
| 06/09/2022 | 37.1176 | 37.3354 | 36.4205 | 36.4205 |
| 06/12/2022 | 36.268 | 38.4681 | 36.072 | 36.5512 |
| 06/13/2022 | 37.9453 | 38.272 | 36.5512 | 38.0107 |
| 06/14/2022 | 38.2285 | 38.272 | 37.4443 | 37.8582 |
| 06/15/2022 | 38.1631 | 38.1631 | 37.1176 | 37.4007 |
| 06/16/2022 | 37.6839 | 37.88 | 36.7037 | 36.7473 |
| 06/19/2022 | 36.7037 | 37.0958 | 36.2245 | 37.0304 |
| 06/20/2022 | 37.1176 | 37.575 | 36.9215 | 37.2047 |
| 06/21/2022 | 36.9869 | 37.5532 | 36.9651 | 37.1611 |
| 06/22/2022 | 37.1829 | 37.4225 | 36.1156 | 36.1809 |
| 06/23/2022 | 36.3116 | 37.2918 | 36.3116 | 36.9215 |
| 06/26/2022 | 36.377 | 36.8126 | 36.377 | 36.6383 |
| 06/27/2022 | 36.769 | 36.878 | 36.2027 | 36.4859 |
| 06/28/2022 | 36.4859 | 36.5948 | 35.4403 | 35.8324 |
| 06/29/2022 | 35.9413 | 36.4859 | 34.9611 | 35.5274 |
| 06/30/2022 | 35.375 | 36.1809 | 35.2878 | 36.1591 |
| 07/03/2022 | 36.573 | 36.7255 | 36.268 | 36.7037 |
| 07/04/2022 | 36.769 | 36.9215 | 35.4839 | 35.8977 |
| 07/05/2022 | 36.1591 | 36.4205 | 35.7235 | 36.2898 |
| 07/06/2022 | 36.2898 | 36.6601 | 36.1809 | 36.4423 |
| 07/07/2022 | 36.4641 | 38.882 | 36.3987 | 38.1196 |
| 07/12/2022 | 38.0107 | 39.6879 | 37.9453 | 39.5137 |
| 07/13/2022 | 39.5137 | 40.1236 | 39.078 | 40.0147 |
| 07/17/2022 | 40.3196 | 41.9315 | 40.1671 | 41.7137 |
| 07/18/2022 | 41.8226 | 42.4761 | 41.4741 | 42.4107 |
| 07/19/2022 | 42.585 | 43.391 | 42.2147 | 43.1296 |
| 07/20/2022 | 43.1296 | 43.5217 | 42.4979 | 42.8028 |
| 07/21/2022 | 42.8028 | 44.6108 | 41.3434 | 43.1513 |
| 07/24/2022 | 43.2603 | 44.1098 | 43.0424 | 43.5652 |
| 07/25/2022 | 43.783 | 45.3732 | 42.7157 | 44.8504 |
| 07/26/2022 | 45.1989 | 45.6563 | 44.9811 | 45.3732 |
| 07/27/2022 | 45.395 | 45.6346 | 44.3276 | 44.6543 |
| 07/28/2022 | 44.8722 | 45.3296 | 44.1533 | 44.6108 |
| 07/31/2022 | 44.6543 | 44.8504 | 44.0227 | 44.088 |
| 08/01/2022 | 44.088 | 44.7197 | 43.8048 | 44.3058 |
| 08/02/2022 | 44.5019 | 44.6326 | 44.2623 | 44.5019 |
| 08/03/2022 | 44.5019 | 45.0464 | 43.5652 | 44.1969 |
| 08/04/2022 | 44.2187 | 44.5019 | 43.8702 | 44.3276 |
| 08/07/2022 | 44.5237 | 45.3514 | 44.2623 | 44.2623 |
| 08/08/2022 | 44.3494 | 45.7653 | 43.783 | 44.8286 |
| 08/09/2022 | 44.6543 | 45.395 | 44.5454 | 45.395 |
| 08/10/2022 | 45.5257 | 46.1791 | 45.09 | 45.896 |
| 08/11/2022 | 45.2643 | 47.9 | 43.3256 | 46.898 |
| 08/14/2022 | 46.789 | 47.0069 | 45.4167 | 46.7455 |
| 08/15/2022 | 46.7673 | 47.094 | 44.7633 | 46.8544 |
| 08/16/2022 | 46.9415 | 47.0722 | 45.4167 | 46.288 |
| 08/17/2022 | 46.3098 | 46.3534 | 44.5454 | 45.3514 |
| 08/18/2022 | 45.3514 | 45.395 | 43.2385 | 44.2187 |
| 08/21/2022 | 43.5434 | 44.4147 | 43.4999 | 43.9791 |
| 08/22/2022 | 44.0009 | 44.393 | 43.9137 | 44.1316 |
| 08/23/2022 | 44.2187 | 45.0247 | 43.6959 | 43.9355 |
| 08/24/2022 | 44.0009 | 44.1316 | 43.8266 | 44.0444 |
| 08/25/2022 | 44.1316 | 44.4801 | 43.8266 | 43.9355 |
| 08/28/2022 | 43.892 | 44.5019 | 43.8048 | 43.8484 |
| 08/30/2022 | 43.9137 | 44.4147 | 43.9137 | 44.1098 |
| 08/31/2022 | 44.1316 | 45.0029 | 44.1316 | 44.5019 |
| 09/01/2022 | 44.5672 | 45.8524 | 44.3494 | 45.6346 |
| 09/04/2022 | 45.787 | 46.0702 | 44.6979 | 45.9395 |
| 09/05/2022 | 47.9435 | 48.5099 | 46.288 | 46.7019 |
| 09/06/2022 | 46.8326 | 47.1158 | 45.787 | 46.3534 |
| 09/07/2022 | 46.593 | 50.5357 | 46.5277 | 49.294 |
| 09/08/2022 | 49.1851 | 51.603 | 48.4663 | 51.5812 |
| 09/11/2022 | 51.5812 | 51.8862 | 49.6861 | 50.2089 |
| 09/12/2022 | 50.5139 | 51.5159 | 49.8604 | 50.3178 |
| 09/13/2022 | 50.0564 | 51.0584 | 49.0109 | 50.5357 |
| 09/14/2022 | 50.5574 | 52.0822 | 50.4485 | 51.0367 |
| 09/15/2022 | 50.8406 | 52.6486 | 50.4485 | 52.6486 |
| 09/18/2022 | 52.6486 | 53.3456 | 50.1 | 50.1 |
| 09/19/2022 | 50.0129 | 51.2763 | 50.0129 | 51.0802 |
| 09/20/2022 | 51.0802 | 51.8426 | 50.7099 | 51.0584 |
| 09/21/2022 | 51.0584 | 51.4287 | 50.7099 | 51.4287 |
| 09/22/2022 | 51.4505 | 51.908 | 51.4287 | 51.7119 |
| 09/25/2022 | 51.7119 | 52.4525 | 51.7119 | 51.9515 |
| 09/26/2022 | 51.908 | 52.4525 | 50.3832 | 52.2783 |
| 09/27/2022 | 52.2347 | 52.6486 | 51.1456 | 51.2327 |
| 09/28/2022 | 51.7555 | 53.7595 | 50.7317 | 52.4307 |
| 09/29/2022 | 52.4525 | 53.6506 | 52.2783 | 53.6288 |
| 10/02/2022 | 53.6941 | 56.7437 | 52.3872 | 55.4912 |
| 10/03/2022 | 55.4912 | 57.4516 | 54.2823 | 56.7982 |
| 10/04/2022 | 56.6348 | 57.2338 | 55.6001 | 57.0704 |
| 10/05/2022 | 57.0704 | 62.625 | 55.709 | 58.6497 |
| 10/06/2022 | 58.2685 | 58.9764 | 56.9615 | 58.5408 |
| 10/09/2022 | 58.5408 | 59.3576 | 56.1991 | 58.1596 |
| 10/10/2022 | 58.1051 | 58.9764 | 56.9071 | 58.0507 |
| 10/11/2022 | 58.2685 | 59.521 | 57.0704 | 59.521 |
| 10/12/2022 | 59.521 | 62.3527 | 58.922 | 62.3527 |
| 10/13/2022 | 62.4616 | 66.2191 | 62.4072 | 64.9122 |
| 10/16/2022 | 65.5657 | 70.3034 | 64.9122 | 70.3034 |
| 10/17/2022 | 70.3034 | 70.3578 | 66.8182 | 68.1251 |
| 10/18/2022 | 68.1796 | 69.8677 | 66.437 | 67.2538 |
| 10/19/2022 | 67.3083 | 67.635 | 65.2389 | 65.2934 |
| 10/20/2022 | 65.2934 | 66.437 | 63.6597 | 64.0953 |
| 10/23/2022 | 64.4221 | 68.234 | 64.4221 | 66.1102 |
| 10/24/2022 | 66.8182 | 69.7043 | 65.2389 | 66.7637 |
| 10/25/2022 | 67.1449 | 71.8282 | 66.328 | 69.8133 |
| 10/26/2022 | 69.8133 | 73.7886 | 69.4865 | 69.7588 |
| 10/27/2022 | 69.9766 | 70.8479 | 66.4914 | 69.4321 |
| 10/30/2022 | 70.4667 | 71.1202 | 69.3776 | 70.9568 |
| 10/31/2022 | 70.9568 | 76.8381 | 70.739 | 74.9866 |
| 11/01/2022 | 75.0411 | 76.6748 | 73.4074 | 73.4074 |
| 11/02/2022 | 73.6797 | 75.3134 | 71.1747 | 74.6054 |
| 11/03/2022 | 74.8777 | 80.3234 | 74.8233 | 80.3234 |
| 11/06/2022 | 80.3234 | 83.7541 | 77.4372 | 82.7739 |
| 11/07/2022 | 82.7739 | 84.2987 | 80.4323 | 81.2491 |
| 11/08/2022 | 81.2491 | 82.1204 | 77.2193 | 77.6005 |
| 11/09/2022 | 77.6005 | 80.5956 | 77.4372 | 78.7441 |
| 11/10/2022 | 78.962 | 80.5956 | 76.2936 | 78.3085 |
| 11/13/2022 | 78.3085 | 80.8135 | 77.3283 | 79.1798 |
| 11/14/2022 | 79.5065 | 79.9966 | 75.5312 | 78.9075 |
| 11/15/2022 | 78.4174 | 79.2342 | 76.8381 | 77.056 |
| 11/16/2022 | 77.056 | 77.3283 | 73.4618 | 75.5856 |
| 11/17/2022 | 75.5856 | 78.6897 | 75.4223 | 77.1649 |
| 11/20/2022 | 75.2045 | 77.5461 | 72.5361 | 76.7837 |
| 11/21/2022 | 77.0015 | 78.4174 | 76.6203 | 78.0906 |
| 11/22/2022 | 78.6897 | 80.16 | 77.4916 | 78.5263 |
| 11/23/2022 | 79.4521 | 84.9522 | 79.3431 | 81.7392 |
| 11/24/2022 | 82.0115 | 84.0264 | 79.7243 | 82.2838 |
| 11/27/2022 | 82.2838 | 85.3334 | 81.8481 | 84.0264 |
| 11/28/2022 | 84.4621 | 88.0017 | 82.665 | 86.368 |
| 11/29/2022 | 86.368 | 89.0909 | 85.6056 | 87.2393 |
| 11/30/2022 | 87.5661 | 91.3236 | 86.2047 | 89.5265 |
| 12/01/2022 | 89.5265 | 93.3385 | 85.4423 | 86.0413 |
| 12/04/2022 | 86.3136 | 88.1651 | 83.264 | 83.264 |
| 12/05/2022 | 83.6452 | 85.6601 | 82.9373 | 84.4621 |
| 12/06/2022 | 84.5165 | 85.4423 | 81.358 | 84.9522 |
| 12/07/2022 | 84.0264 | 84.9522 | 81.2491 | 83.264 |
| 12/08/2022 | 83.6452 | 85.4967 | 83.3185 | 85.0611 |
| 12/11/2022 | 85.3878 | 86.5859 | 84.5165 | 85.3334 |
| 12/12/2022 | 85.3334 | 89.4721 | 85.0066 | 89.4721 |
| 12/13/2022 | 89.6354 | 89.7443 | 84.4621 | 84.4621 |
| 12/14/2022 | 84.8433 | 87.076 | 83.972 | 85.9868 |
| 12/15/2022 | 86.2591 | 89.0909 | 85.4967 | 86.7492 |
| 12/18/2022 | 87.076 | 89.4721 | 86.7492 | 87.675 |
| 12/19/2022 | 88.2196 | 91.0513 | 87.1849 | 90.3978 |
| 12/20/2022 | 89.8533 | 90.9968 | 88.982 | 89.0364 |
| 12/21/2022 | 89.1453 | 90.2889 | 88.1651 | 88.4918 |
| 12/22/2022 | 88.5463 | 91.2147 | 88.5463 | 90.9968 |
| 12/25/2022 | 91.487 | 93.8286 | 90.0711 | 93.6652 |
| 12/26/2022 | 94.1009 | 97.8039 | 91.8137 | 96.9871 |
| 12/27/2022 | 97.3683 | 97.9128 | 87.675 | 93.1751 |
| 12/28/2022 | 92.5761 | 99.4921 | 92.5216 | 98.0217 |
| 12/29/2022 | 98.1851 | 100.2545 | 96.3336 | 98.2396 |