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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 112.9402
CLOSE 112.8278
Low
LOW 64.9666
High
HIGH 192.885
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 98.3485 | 98.8386 | 94.7543 | 95.2989 |
| 01/02/2023 | 95.8979 | 96.9871 | 94.0464 | 95.4623 |
| 01/03/2023 | 95.4623 | 101.0713 | 94.9722 | 100.2 |
| 01/04/2023 | 99.7099 | 100.2 | 91.487 | 94.2098 |
| 01/05/2023 | 94.2642 | 97.695 | 89.5265 | 96.497 |
| 01/08/2023 | 96.497 | 97.2049 | 92.2493 | 92.4672 |
| 01/09/2023 | 92.4672 | 93.6108 | 87.7295 | 87.7295 |
| 01/10/2023 | 88.0562 | 89.9622 | 82.3383 | 82.3383 |
| 01/11/2023 | 84.4621 | 87.7839 | 81.7392 | 86.0958 |
| 01/12/2023 | 86.368 | 88.6552 | 82.066 | 84.2442 |
| 01/15/2023 | 84.2442 | 87.7295 | 83.3729 | 86.5314 |
| 01/16/2023 | 86.6948 | 92.3583 | 85.9868 | 91.7592 |
| 01/17/2023 | 91.7048 | 93.7197 | 90.2345 | 92.2493 |
| 01/18/2023 | 92.2493 | 92.7395 | 90.9424 | 91.5959 |
| 01/19/2023 | 91.9226 | 92.5216 | 90.6156 | 91.2147 |
| 01/22/2023 | 91.2691 | 93.7741 | 91.1058 | 91.487 |
| 01/23/2023 | 91.378 | 91.7592 | 88.8186 | 90.2889 |
| 01/24/2023 | 90.6156 | 90.9968 | 86.0958 | 90.2345 |
| 01/25/2023 | 90.2345 | 91.8681 | 88.982 | 89.8533 |
| 01/26/2023 | 88.7641 | 89.6899 | 86.7492 | 87.1304 |
| 01/29/2023 | 87.4027 | 89.0364 | 85.9868 | 87.1849 |
| 01/30/2023 | 86.368 | 87.675 | 84.6254 | 87.076 |
| 01/31/2023 | 87.4027 | 87.8384 | 84.0264 | 87.076 |
| 02/01/2023 | 87.2938 | 89.1998 | 78.4174 | 84.6254 |
| 02/02/2023 | 85.2245 | 88.0562 | 84.8433 | 87.0215 |
| 02/05/2023 | 84.9522 | 86.0413 | 82.8284 | 84.5165 |
| 02/06/2023 | 83.3185 | 83.972 | 76.6203 | 78.5808 |
| 02/14/2023 | 86.4225 | 86.4225 | 86.4225 | 86.4225 |
| 02/15/2023 | 87.4572 | 90.9424 | 85.8779 | 86.9671 |
| 02/16/2023 | 86.9671 | 88.0017 | 83.863 | 87.1304 |
| 02/19/2023 | 87.076 | 90.5612 | 85.6601 | 87.5116 |
| 02/20/2023 | 86.5859 | 89.7988 | 86.1502 | 89.3087 |
| 02/21/2023 | 89.3087 | 91.487 | 88.4374 | 88.8186 |
| 02/22/2023 | 89.0364 | 90.18 | 86.8037 | 88.0562 |
| 02/23/2023 | 87.4027 | 88.6552 | 86.6948 | 86.8581 |
| 02/26/2023 | 86.8581 | 87.1304 | 85.4423 | 85.6056 |
| 02/27/2023 | 86.0958 | 87.2938 | 83.9175 | 84.3531 |
| 02/28/2023 | 84.4076 | 85.17 | 82.5016 | 83.264 |
| 03/01/2023 | 83.264 | 86.2591 | 82.6105 | 85.9324 |
| 03/02/2023 | 84.9522 | 86.8581 | 83.4818 | 85.9868 |
| 03/05/2023 | 86.2047 | 87.1849 | 84.4076 | 86.2047 |
| 03/06/2023 | 86.5859 | 89.1998 | 86.3136 | 89.1998 |
| 03/07/2023 | 89.3631 | 89.3631 | 86.5859 | 88.0562 |
| 03/08/2023 | 88.5463 | 90.3434 | 86.5314 | 88.1651 |
| 03/09/2023 | 88.1651 | 88.1651 | 85.3878 | 87.1304 |
| 03/12/2023 | 87.1304 | 87.675 | 84.8977 | 87.0215 |
| 03/13/2023 | 86.8037 | 88.274 | 85.6056 | 86.5314 |
| 03/14/2023 | 86.5314 | 88.2196 | 85.17 | 86.8581 |
| 03/15/2023 | 86.8581 | 88.7097 | 85.3878 | 86.6403 |
| 03/16/2023 | 87.8384 | 87.8384 | 83.972 | 85.4967 |
| 03/19/2023 | 85.2789 | 85.2789 | 82.2293 | 82.2293 |
| 03/20/2023 | 82.2838 | 82.7739 | 78.4174 | 78.4174 |
| 03/21/2023 | 79.4521 | 81.358 | 78.1996 | 79.0709 |
| 03/22/2023 | 79.4521 | 81.1402 | 79.2887 | 80.16 |
| 03/23/2023 | 81.0858 | 81.2491 | 78.6897 | 80.3234 |
| 03/26/2023 | 80.3234 | 80.7046 | 78.0906 | 78.6352 |
| 03/27/2023 | 78.6352 | 79.2342 | 75.8579 | 75.8579 |
| 03/28/2023 | 75.9124 | 77.655 | 73.7341 | 77.1649 |
| 03/29/2023 | 77.2193 | 81.9026 | 76.8926 | 79.561 |
| 03/30/2023 | 80.0511 | 80.3234 | 76.4025 | 77.3283 |
| 04/02/2023 | 77.3283 | 77.3283 | 70.4667 | 72.7539 |
| 04/03/2023 | 70.7935 | 73.5163 | 69.4865 | 72.046 |
| 04/04/2023 | 72.1004 | 72.9173 | 68.7241 | 70.4667 |
| 04/05/2023 | 70.4667 | 71.338 | 67.7439 | 69.0509 |
| 04/06/2023 | 69.0509 | 71.338 | 67.3627 | 69.5954 |
| 04/09/2023 | 69.5954 | 70.6846 | 68.5063 | 69.7588 |
| 04/10/2023 | 70.0855 | 70.9024 | 69.1053 | 70.8479 |
| 04/11/2023 | 70.9568 | 74.8777 | 70.9568 | 73.2985 |
| 04/12/2023 | 74.1698 | 74.4421 | 72.1549 | 72.3183 |
| 04/13/2023 | 72.6995 | 73.8975 | 71.8826 | 72.9717 |
| 04/16/2023 | 75.9668 | 75.9668 | 71.0113 | 71.6648 |
| 04/17/2023 | 71.8826 | 73.0262 | 70.9568 | 72.4272 |
| 04/18/2023 | 72.4272 | 72.5361 | 69.8133 | 70.6301 |
| 04/19/2023 | 70.4667 | 72.1004 | 70.0855 | 71.8826 |
| 04/23/2023 | 71.8826 | 72.1549 | 69.8677 | 69.9766 |
| 04/24/2023 | 70.5757 | 71.338 | 68.9964 | 69.8133 |
| 04/25/2023 | 69.7043 | 70.2489 | 66.8182 | 70.1945 |
| 04/26/2023 | 70.739 | 72.4272 | 68.5608 | 71.3925 |
| 04/27/2023 | 71.6648 | 72.5905 | 69.4865 | 71.9371 |
| 05/01/2023 | 72.4272 | 74.7688 | 70.3578 | 71.1202 |
| 05/02/2023 | 71.0658 | 71.8826 | 67.7984 | 70.9568 |
| 05/03/2023 | 71.1202 | 71.338 | 68.3974 | 70.3578 |
| 05/04/2023 | 70.3578 | 71.0113 | 67.8528 | 69.4865 |
| 05/07/2023 | 69.1598 | 72.5361 | 69.0509 | 71.1747 |
| 05/08/2023 | 71.5559 | 73.2985 | 70.9024 | 72.5905 |
| 05/09/2023 | 72.5905 | 73.0262 | 70.3034 | 71.5014 |
| 05/10/2023 | 71.447 | 76.457 | 70.7935 | 75.9668 |
| 05/11/2023 | 76.0213 | 77.3283 | 74.3876 | 74.3876 |
| 05/14/2023 | 71.9371 | 74.0064 | 68.7241 | 69.1598 |
| 05/15/2023 | 68.6152 | 75.15 | 68.6152 | 69.1598 |
| 05/16/2023 | 69.4865 | 69.7588 | 66.8182 | 68.1251 |
| 05/17/2023 | 68.6152 | 68.7786 | 66.8182 | 67.3083 |
| 05/21/2023 | 67.8528 | 67.8528 | 66.6548 | 67.036 |
| 05/22/2023 | 67.036 | 67.5261 | 66.3825 | 67.036 |
| 05/23/2023 | 67.036 | 68.4518 | 66.2736 | 66.3825 |
| 05/24/2023 | 66.6548 | 67.4172 | 65.13 | 65.4023 |
| 05/25/2023 | 65.4567 | 66.2191 | 64.9666 | 65.2934 |
| 05/28/2023 | 66.0013 | 67.1993 | 65.9468 | 66.6003 |
| 05/29/2023 | 66.9815 | 67.6895 | 66.9815 | 67.5261 |
| 05/30/2023 | 67.9073 | 72.9717 | 67.4716 | 72.9717 |
| 05/31/2023 | 72.5361 | 74.9322 | 71.447 | 71.8826 |
| 06/01/2023 | 72.5905 | 72.9717 | 69.1053 | 70.9568 |
| 06/04/2023 | 72.8628 | 76.5659 | 72.1549 | 75.15 |
| 06/05/2023 | 75.15 | 78.4174 | 73.5163 | 76.2391 |
| 06/06/2023 | 76.7837 | 77.4372 | 74.7143 | 75.2045 |
| 06/07/2023 | 75.749 | 76.7837 | 73.952 | 75.2045 |
| 06/08/2023 | 75.5312 | 78.7986 | 75.15 | 78.0906 |
| 06/11/2023 | 78.4718 | 79.8333 | 77.1104 | 77.1649 |
| 06/12/2023 | 77.2193 | 78.1451 | 74.1153 | 76.1302 |
| 06/13/2023 | 76.6203 | 81.7392 | 75.8579 | 77.056 |
| 06/14/2023 | 77.0015 | 77.8728 | 75.9124 | 76.8926 |
| 06/15/2023 | 76.9471 | 84.2442 | 76.9471 | 84.2442 |
| 06/18/2023 | 83.5363 | 83.6452 | 79.6154 | 80.3234 |
| 06/19/2023 | 80.3234 | 80.8679 | 77.5461 | 78.7986 |
| 06/20/2023 | 79.3431 | 80.4867 | 77.5461 | 77.7639 |
| 06/21/2023 | 77.8728 | 80.7046 | 77.1649 | 80.5956 |
| 06/22/2023 | 81.6848 | 83.0462 | 80.3234 | 82.2293 |
| 06/25/2023 | 82.7739 | 83.4274 | 82.1204 | 83.0462 |
| 06/26/2023 | 82.7739 | 83.4274 | 82.2293 | 82.7739 |
| 07/02/2023 | 83.4274 | 87.5661 | 83.4274 | 86.5314 |
| 07/03/2023 | 86.6948 | 87.8384 | 85.7146 | 87.2393 |
| 07/04/2023 | 87.4027 | 89.0364 | 85.3334 | 88.0562 |
| 07/05/2023 | 88.0562 | 88.9275 | 85.9324 | 85.9324 |
| 07/06/2023 | 85.9868 | 86.8581 | 85.1155 | 86.5314 |
| 07/09/2023 | 86.6403 | 88.0562 | 86.6403 | 87.5661 |
| 07/10/2023 | 89.581 | 89.6354 | 87.0215 | 87.5661 |
| 07/11/2023 | 87.8928 | 89.3087 | 86.9126 | 87.1304 |
| 07/12/2023 | 87.2938 | 91.4325 | 87.2938 | 89.7443 |
| 07/13/2023 | 90.1255 | 92.5216 | 88.4918 | 92.1404 |
| 07/16/2023 | 96.2247 | 101.3436 | 94.8088 | 100.799 |
| 07/17/2023 | 100.799 | 103.7397 | 94.3187 | 94.7543 |
| 07/18/2023 | 94.7543 | 101.1258 | 93.7741 | 100.0911 |
| 07/19/2023 | 100.4178 | 103.4129 | 98.6208 | 102.0515 |
| 07/20/2023 | 103.4129 | 104.1209 | 100.6901 | 102.1604 |
| 07/23/2023 | 103.5763 | 106.1902 | 99.1653 | 100.3089 |
| 07/24/2023 | 100.4723 | 101.9971 | 98.7841 | 99.7099 |
| 07/25/2023 | 99.7099 | 101.0713 | 97.3138 | 100.0366 |
| 07/26/2023 | 100.4723 | 101.6159 | 99.2742 | 99.9822 |
| 07/27/2023 | 100.9079 | 104.5565 | 99.8188 | 104.5565 |
| 07/30/2023 | 105.21 | 106.4625 | 102.4872 | 105.21 |
| 07/31/2023 | 105.21 | 106.0268 | 103.4674 | 103.6852 |
| 08/01/2023 | 104.012 | 104.7743 | 100.8535 | 104.012 |
| 08/02/2023 | 104.012 | 111.3091 | 103.6852 | 111.0913 |
| 08/03/2023 | 111.0913 | 115.0122 | 108.4229 | 114.9033 |
| 08/06/2023 | 114.9033 | 120.8935 | 113.2696 | 119.1509 |
| 08/07/2023 | 120.8935 | 122.2004 | 117.5172 | 119.8043 |
| 08/08/2023 | 120.3489 | 123.5074 | 116.2102 | 123.0717 |
| 08/09/2023 | 123.3985 | 126.0124 | 117.6261 | 117.6261 |
| 08/10/2023 | 117.9528 | 121.9826 | 115.7746 | 120.7846 |
| 08/13/2023 | 120.7846 | 126.1213 | 120.0222 | 124.5965 |
| 08/14/2023 | 124.5965 | 127.1015 | 122.3093 | 127.1015 |
| 08/15/2023 | 127.4283 | 128.953 | 125.25 | 126.0124 |
| 08/16/2023 | 126.1213 | 131.2402 | 125.9035 | 130.6956 |
| 08/17/2023 | 130.9135 | 139.8443 | 127.3193 | 128.4085 |
| 08/20/2023 | 127.9728 | 133.963 | 127.1015 | 129.8243 |
| 08/21/2023 | 130.0422 | 137.2304 | 130.0422 | 133.7452 |
| 08/22/2023 | 141.587 | 143.2206 | 128.8441 | 129.6065 |
| 08/23/2023 | 133.5274 | 139.8443 | 123.2896 | 127.5372 |
| 08/24/2023 | 129.6065 | 131.7848 | 123.0717 | 129.6065 |
| 08/27/2023 | 130.1511 | 137.775 | 129.062 | 135.8146 |
| 08/28/2023 | 135.4878 | 139.7354 | 132.8739 | 133.7452 |
| 08/30/2023 | 134.9433 | 140.1711 | 132.3293 | 138.3196 |
| 08/31/2023 | 138.2106 | 142.1315 | 137.5572 | 139.1909 |
| 09/03/2023 | 140.28 | 142.0226 | 135.8146 | 138.973 |
| 09/04/2023 | 138.973 | 146.0524 | 137.1215 | 142.5672 |
| 09/05/2023 | 142.8939 | 145.9435 | 142.8939 | 144.2009 |
| 09/06/2023 | 144.3098 | 151.9337 | 144.092 | 149.5376 |
| 09/07/2023 | 149.7554 | 162.2804 | 148.4485 | 159.013 |
| 09/10/2023 | 159.013 | 160.6467 | 152.4783 | 155.9635 |
| 09/11/2023 | 157.7061 | 158.4685 | 149.8643 | 154.112 |
| 09/12/2023 | 153.5674 | 153.5674 | 147.1415 | 150.8446 |
| 09/13/2023 | 150.9535 | 153.2406 | 143.7652 | 150.1911 |
| 09/14/2023 | 155.2011 | 162.825 | 147.0326 | 148.1217 |
| 09/17/2023 | 149.2109 | 149.3198 | 136.1413 | 137.0126 |
| 09/18/2023 | 137.2304 | 142.4583 | 135.4878 | 140.4978 |
| 09/19/2023 | 142.785 | 146.7059 | 140.0622 | 145.8346 |
| 09/20/2023 | 145.8346 | 155.31 | 138.973 | 150.8446 |
| 09/21/2023 | 151.2802 | 152.5872 | 147.0326 | 149.6465 |
| 09/24/2023 | 151.3891 | 154.9833 | 148.4485 | 153.0228 |
| 09/25/2023 | 153.5674 | 159.122 | 152.4783 | 157.5972 |
| 09/26/2023 | 156.508 | 159.013 | 150.8446 | 153.7852 |
| 09/27/2023 | 153.7852 | 156.9437 | 150.9535 | 153.2406 |
| 09/28/2023 | 153.2406 | 156.3991 | 151.0624 | 155.7456 |
| 10/01/2023 | 156.9437 | 159.7754 | 154.112 | 157.9239 |
| 10/02/2023 | 157.9239 | 168.1617 | 156.617 | 166.8548 |
| 10/03/2023 | 165.4389 | 166.637 | 158.5774 | 166.637 |
| 10/04/2023 | 166.637 | 174.2609 | 162.3893 | 167.2904 |
| 10/05/2023 | 166.4191 | 171.9737 | 164.5676 | 169.3598 |
| 10/08/2023 | 163.3696 | 169.3598 | 163.3696 | 165.7656 |
| 10/09/2023 | 167.1815 | 175.1322 | 166.9637 | 168.7063 |
| 10/10/2023 | 168.2706 | 175.1322 | 166.637 | 170.6667 |
| 10/11/2023 | 172.9539 | 173.1717 | 162.2804 | 165.7656 |
| 10/12/2023 | 165.7656 | 166.8548 | 157.9239 | 159.013 |
| 10/15/2023 | 160.2111 | 163.9141 | 152.2604 | 156.2902 |
| 10/16/2023 | 157.4883 | 159.3398 | 153.1317 | 157.4883 |
| 10/17/2023 | 154.6565 | 162.2804 | 153.5674 | 157.2704 |
| 10/18/2023 | 158.0328 | 162.825 | 155.7456 | 159.122 |
| 10/19/2023 | 159.013 | 161.1913 | 152.2604 | 154.5476 |
| 10/22/2023 | 157.4883 | 159.5576 | 153.6763 | 159.4487 |
| 10/23/2023 | 159.9933 | 165.1122 | 158.4685 | 163.2606 |
| 10/24/2023 | 163.5874 | 169.9043 | 156.9437 | 158.0328 |
| 10/25/2023 | 159.013 | 170.1222 | 154.7654 | 166.7459 |
| 10/26/2023 | 167.1815 | 167.7261 | 163.0428 | 166.9637 |
| 10/29/2023 | 166.9637 | 173.1717 | 166.0924 | 173.1717 |
| 10/30/2023 | 175.35 | 176.3302 | 160.9735 | 166.528 |
| 10/31/2023 | 167.0726 | 168.0528 | 154.3298 | 158.2506 |
| 11/01/2023 | 160.9735 | 160.9735 | 154.7654 | 160.5378 |
| 11/02/2023 | 160.1022 | 163.4785 | 157.9239 | 162.7161 |
| 11/05/2023 | 164.6765 | 165.5478 | 162.0626 | 163.8052 |
| 11/06/2023 | 164.2409 | 169.033 | 161.1913 | 169.033 |
| 11/07/2023 | 168.8152 | 169.6865 | 164.5676 | 168.8152 |
| 11/08/2023 | 168.8152 | 181.667 | 167.835 | 177.5283 |
| 11/09/2023 | 175.6767 | 186.7859 | 175.6767 | 183.9541 |
| 11/12/2023 | 184.7165 | 184.9343 | 175.1322 | 175.1322 |
| 11/13/2023 | 173.8252 | 177.2015 | 172.4093 | 174.152 |
| 11/14/2023 | 176.2213 | 177.5283 | 173.0628 | 175.35 |
| 11/15/2023 | 176.2213 | 192.885 | 173.9341 | 180.7956 |
| 11/16/2023 | 181.3402 | 186.2413 | 179.053 | 186.2413 |
| 11/19/2023 | 186.2413 | 188.6374 | 183.0828 | 184.7165 |
| 11/20/2023 | 184.7165 | 187.875 | 180.5778 | 185.37 |
| 11/21/2023 | 185.8056 | 186.677 | 178.8352 | 178.8352 |
| 11/22/2023 | 179.2709 | 180.2511 | 170.8846 | 172.6272 |
| 11/23/2023 | 173.0628 | 176.657 | 172.7361 | 174.8054 |
| 11/26/2023 | 175.35 | 176.657 | 170.7756 | 173.7163 |
| 11/27/2023 | 173.1717 | 178.2906 | 172.7361 | 176.9837 |
| 11/28/2023 | 179.162 | 182.6472 | 168.0528 | 168.4885 |
| 11/29/2023 | 168.4885 | 169.6865 | 161.518 | 163.3696 |
| 11/30/2023 | 164.4587 | 165.0033 | 161.7359 | 163.3696 |
| 12/03/2023 | 163.4785 | 163.8052 | 156.9437 | 162.825 |
| 12/04/2023 | 161.1913 | 162.825 | 154.4387 | 157.9239 |
| 12/05/2023 | 156.8348 | 158.9041 | 151.2802 | 154.3298 |
| 12/06/2023 | 154.4387 | 158.5774 | 154.112 | 157.9239 |
| 12/07/2023 | 157.0526 | 157.815 | 152.805 | 155.2011 |
| 12/10/2023 | 154.6565 | 155.0922 | 148.0128 | 149.2109 |
| 12/11/2023 | 149.7554 | 152.9139 | 146.2702 | 151.0624 |
| 12/12/2023 | 154.003 | 154.003 | 140.9335 | 140.9335 |
| 12/13/2023 | 141.587 | 146.0524 | 139.7354 | 145.0722 |
| 12/14/2023 | 144.8543 | 148.3396 | 141.6959 | 145.29 |
| 12/17/2023 | 145.29 | 152.0426 | 144.7454 | 147.4683 |
| 12/18/2023 | 149.4287 | 152.0426 | 142.8939 | 150.3 |
| 12/19/2023 | 153.8941 | 154.8743 | 145.8346 | 145.8346 |
| 12/20/2023 | 146.9237 | 160.32 | 145.9435 | 159.4487 |
| 12/21/2023 | 159.9933 | 165.33 | 157.3793 | 160.32 |
| 12/24/2023 | 159.3398 | 159.8843 | 151.8248 | 155.7456 |
| 12/25/2023 | 155.7456 | 160.9735 | 153.1317 | 158.0328 |
| 12/26/2023 | 157.7061 | 159.122 | 150.8446 | 154.6565 |
| 12/27/2023 | 157.9239 | 157.9239 | 151.607 | 153.2406 |
| 12/28/2023 | 153.2406 | 162.2804 | 151.9337 | 162.2804 |