MSGYO
MİSTRAL GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:01
6.74 ₺
-0.310 (%-4.40)
Previous Close: 7.05·
Volatility: 5.250
Day Low₺6.73
Day High₺7.1
Market Data
Spot Rate
B:6.74
A:6.78
Week over week (WoW)
+10.49%
Month over month (MoM)
+14.43%
Year to date (YTD)
+14.42%
Year over year (YoY)
+86.40%
MSGYO: MİSTRAL GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.3102
CLOSE 0.3093
Low
LOW 0.2237
High
HIGH 0.4519
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.3332 | 0.3743 | 0.3332 | 0.3629 |
| 01/02/2019 | 0.3606 | 0.3788 | 0.3423 | 0.3652 |
| 01/03/2019 | 0.3721 | 0.3765 | 0.3606 | 0.3629 |
| 01/06/2019 | 0.3606 | 0.3697 | 0.3468 | 0.3697 |
| 01/07/2019 | 0.3765 | 0.3788 | 0.3629 | 0.3674 |
| 01/08/2019 | 0.3674 | 0.3743 | 0.3332 | 0.3697 |
| 01/09/2019 | 0.3697 | 0.3835 | 0.3629 | 0.3721 |
| 01/10/2019 | 0.3788 | 0.3857 | 0.3721 | 0.3743 |
| 01/13/2019 | 0.3629 | 0.3765 | 0.3583 | 0.3629 |
| 01/14/2019 | 0.3652 | 0.3697 | 0.3537 | 0.3652 |
| 01/15/2019 | 0.3674 | 0.3857 | 0.3674 | 0.3674 |
| 01/16/2019 | 0.3697 | 0.3743 | 0.3652 | 0.3674 |
| 01/17/2019 | 0.3697 | 0.3743 | 0.3629 | 0.3652 |
| 01/20/2019 | 0.3652 | 0.3674 | 0.3537 | 0.3652 |
| 01/21/2019 | 0.3697 | 0.3765 | 0.3583 | 0.3629 |
| 01/22/2019 | 0.3629 | 0.3629 | 0.3515 | 0.356 |
| 01/23/2019 | 0.3537 | 0.3583 | 0.3468 | 0.3537 |
| 01/24/2019 | 0.3515 | 0.3537 | 0.3423 | 0.3468 |
| 01/27/2019 | 0.3468 | 0.3583 | 0.3446 | 0.3446 |
| 01/28/2019 | 0.3468 | 0.3492 | 0.3287 | 0.3492 |
| 01/29/2019 | 0.3537 | 0.356 | 0.3423 | 0.3423 |
| 01/30/2019 | 0.3446 | 0.3468 | 0.3355 | 0.3446 |
| 01/31/2019 | 0.3537 | 0.3537 | 0.3378 | 0.3401 |
| 02/03/2019 | 0.3446 | 0.3515 | 0.3401 | 0.3423 |
| 02/04/2019 | 0.3423 | 0.3446 | 0.3332 | 0.3378 |
| 02/05/2019 | 0.3378 | 0.3423 | 0.3332 | 0.3355 |
| 02/06/2019 | 0.3378 | 0.3492 | 0.3332 | 0.3355 |
| 02/07/2019 | 0.3378 | 0.3401 | 0.3332 | 0.3378 |
| 02/10/2019 | 0.3378 | 0.3423 | 0.3332 | 0.3401 |
| 02/11/2019 | 0.3401 | 0.3423 | 0.3332 | 0.3332 |
| 02/12/2019 | 0.3332 | 0.3355 | 0.3012 | 0.3104 |
| 02/13/2019 | 0.315 | 0.3332 | 0.3081 | 0.324 |
| 02/14/2019 | 0.324 | 0.3287 | 0.3195 | 0.3287 |
| 02/17/2019 | 0.3287 | 0.3287 | 0.315 | 0.324 |
| 02/18/2019 | 0.324 | 0.324 | 0.315 | 0.315 |
| 02/19/2019 | 0.3172 | 0.3195 | 0.3126 | 0.3172 |
| 02/20/2019 | 0.3172 | 0.3172 | 0.3012 | 0.3104 |
| 02/21/2019 | 0.3126 | 0.3126 | 0.3012 | 0.3104 |
| 02/24/2019 | 0.3104 | 0.3126 | 0.3035 | 0.3081 |
| 02/25/2019 | 0.3081 | 0.315 | 0.3012 | 0.3126 |
| 02/26/2019 | 0.3126 | 0.3126 | 0.3035 | 0.3081 |
| 02/27/2019 | 0.3104 | 0.3172 | 0.3059 | 0.3126 |
| 02/28/2019 | 0.3126 | 0.3218 | 0.3035 | 0.3081 |
| 03/03/2019 | 0.3035 | 0.3081 | 0.299 | 0.3012 |
| 03/04/2019 | 0.3012 | 0.3104 | 0.2945 | 0.3081 |
| 03/05/2019 | 0.3104 | 0.3264 | 0.3081 | 0.315 |
| 03/06/2019 | 0.3172 | 0.324 | 0.3012 | 0.3059 |
| 03/07/2019 | 0.3059 | 0.3059 | 0.2876 | 0.2921 |
| 03/10/2019 | 0.2921 | 0.2945 | 0.2807 | 0.2831 |
| 03/11/2019 | 0.2853 | 0.2876 | 0.2762 | 0.2831 |
| 03/12/2019 | 0.2807 | 0.2807 | 0.2739 | 0.2784 |
| 03/13/2019 | 0.2784 | 0.2945 | 0.2762 | 0.2807 |
| 03/14/2019 | 0.2831 | 0.2853 | 0.2807 | 0.2831 |
| 03/17/2019 | 0.2831 | 0.2853 | 0.2807 | 0.2831 |
| 03/18/2019 | 0.2853 | 0.2876 | 0.2784 | 0.2853 |
| 03/19/2019 | 0.2876 | 0.3059 | 0.2853 | 0.299 |
| 03/20/2019 | 0.3035 | 0.3081 | 0.2876 | 0.299 |
| 03/21/2019 | 0.3012 | 0.3012 | 0.2807 | 0.2831 |
| 03/24/2019 | 0.2876 | 0.2876 | 0.2647 | 0.2784 |
| 03/25/2019 | 0.2853 | 0.2853 | 0.2692 | 0.2831 |
| 03/26/2019 | 0.2831 | 0.2853 | 0.2647 | 0.2647 |
| 03/27/2019 | 0.2647 | 0.2784 | 0.2556 | 0.267 |
| 03/28/2019 | 0.267 | 0.2739 | 0.2625 | 0.2739 |
| 03/31/2019 | 0.2739 | 0.2784 | 0.2647 | 0.2762 |
| 04/01/2019 | 0.2762 | 0.2807 | 0.2716 | 0.2739 |
| 04/02/2019 | 0.2739 | 0.2762 | 0.2692 | 0.2739 |
| 04/03/2019 | 0.2739 | 0.2762 | 0.2692 | 0.2762 |
| 04/04/2019 | 0.2762 | 0.2762 | 0.2692 | 0.2739 |
| 04/07/2019 | 0.2739 | 0.2739 | 0.2647 | 0.267 |
| 04/08/2019 | 0.2692 | 0.2716 | 0.2647 | 0.2716 |
| 04/09/2019 | 0.2739 | 0.2784 | 0.2692 | 0.2762 |
| 04/10/2019 | 0.2784 | 0.2807 | 0.2739 | 0.2784 |
| 04/11/2019 | 0.2784 | 0.2807 | 0.2739 | 0.2784 |
| 04/14/2019 | 0.2831 | 0.2921 | 0.2784 | 0.2876 |
| 04/15/2019 | 0.2921 | 0.2945 | 0.2762 | 0.2807 |
| 04/16/2019 | 0.2831 | 0.2831 | 0.2739 | 0.2762 |
| 04/17/2019 | 0.2784 | 0.2945 | 0.2739 | 0.2784 |
| 04/18/2019 | 0.2831 | 0.2853 | 0.2784 | 0.2784 |
| 04/21/2019 | 0.2784 | 0.2831 | 0.2784 | 0.2807 |
| 04/23/2019 | 0.2807 | 0.2853 | 0.2739 | 0.2784 |
| 04/24/2019 | 0.2784 | 0.2807 | 0.267 | 0.2692 |
| 04/25/2019 | 0.2716 | 0.2716 | 0.2647 | 0.267 |
| 04/28/2019 | 0.2716 | 0.2716 | 0.2647 | 0.267 |
| 04/29/2019 | 0.2692 | 0.2784 | 0.2647 | 0.2739 |
| 05/01/2019 | 0.2762 | 0.2762 | 0.2647 | 0.2647 |
| 05/02/2019 | 0.2647 | 0.2692 | 0.2602 | 0.267 |
| 05/05/2019 | 0.2625 | 0.2647 | 0.2556 | 0.2579 |
| 05/06/2019 | 0.2488 | 0.2602 | 0.2488 | 0.2602 |
| 05/07/2019 | 0.2602 | 0.2647 | 0.2556 | 0.2579 |
| 05/08/2019 | 0.2579 | 0.2625 | 0.251 | 0.2533 |
| 05/09/2019 | 0.2625 | 0.2625 | 0.2488 | 0.251 |
| 05/12/2019 | 0.2533 | 0.2533 | 0.235 | 0.2419 |
| 05/13/2019 | 0.2464 | 0.2488 | 0.2237 | 0.2442 |
| 05/14/2019 | 0.2419 | 0.2579 | 0.2373 | 0.2464 |
| 05/15/2019 | 0.2488 | 0.2556 | 0.2442 | 0.251 |
| 05/16/2019 | 0.251 | 0.2579 | 0.251 | 0.2579 |
| 05/19/2019 | 0.2579 | 0.2579 | 0.251 | 0.2533 |
| 05/20/2019 | 0.251 | 0.2692 | 0.2464 | 0.2533 |
| 05/21/2019 | 0.2556 | 0.2807 | 0.251 | 0.2647 |
| 05/22/2019 | 0.2647 | 0.2876 | 0.2556 | 0.2807 |
| 05/23/2019 | 0.2853 | 0.2876 | 0.267 | 0.2807 |
| 05/26/2019 | 0.2784 | 0.3035 | 0.2602 | 0.2647 |
| 05/27/2019 | 0.2647 | 0.2647 | 0.2533 | 0.2556 |
| 05/28/2019 | 0.2579 | 0.2579 | 0.2464 | 0.2488 |
| 05/29/2019 | 0.2488 | 0.2533 | 0.2464 | 0.251 |
| 05/30/2019 | 0.251 | 0.251 | 0.2442 | 0.2488 |
| 06/02/2019 | 0.2488 | 0.2579 | 0.2464 | 0.2556 |
| 06/06/2019 | 0.2579 | 0.2579 | 0.2533 | 0.2579 |
| 06/09/2019 | 0.2579 | 0.2579 | 0.251 | 0.2556 |
| 06/10/2019 | 0.2556 | 0.2579 | 0.251 | 0.2533 |
| 06/11/2019 | 0.2533 | 0.2556 | 0.2488 | 0.251 |
| 06/12/2019 | 0.2533 | 0.2533 | 0.2464 | 0.2488 |
| 06/13/2019 | 0.2488 | 0.251 | 0.2419 | 0.2488 |
| 06/16/2019 | 0.2442 | 0.251 | 0.2442 | 0.251 |
| 06/17/2019 | 0.251 | 0.2533 | 0.2464 | 0.251 |
| 06/18/2019 | 0.2533 | 0.2533 | 0.2464 | 0.251 |
| 06/19/2019 | 0.2488 | 0.251 | 0.2464 | 0.2488 |
| 06/20/2019 | 0.251 | 0.251 | 0.2464 | 0.2488 |
| 06/23/2019 | 0.251 | 0.251 | 0.2464 | 0.2488 |
| 06/24/2019 | 0.2488 | 0.2647 | 0.2464 | 0.251 |
| 06/25/2019 | 0.2533 | 0.2579 | 0.2488 | 0.251 |
| 06/26/2019 | 0.251 | 0.2556 | 0.2488 | 0.2488 |
| 06/27/2019 | 0.2488 | 0.2533 | 0.2488 | 0.2488 |
| 06/30/2019 | 0.2533 | 0.2579 | 0.2488 | 0.2556 |
| 07/01/2019 | 0.2556 | 0.2647 | 0.251 | 0.2579 |
| 07/02/2019 | 0.2579 | 0.2579 | 0.2533 | 0.2533 |
| 07/03/2019 | 0.2556 | 0.2579 | 0.2533 | 0.2533 |
| 07/04/2019 | 0.2533 | 0.2556 | 0.251 | 0.2556 |
| 07/07/2019 | 0.2533 | 0.267 | 0.251 | 0.2625 |
| 07/08/2019 | 0.2625 | 0.2739 | 0.2556 | 0.2579 |
| 07/09/2019 | 0.2579 | 0.2602 | 0.251 | 0.2579 |
| 07/10/2019 | 0.2579 | 0.2579 | 0.2533 | 0.2579 |
| 07/11/2019 | 0.2579 | 0.2579 | 0.2488 | 0.2488 |
| 07/15/2019 | 0.251 | 0.2692 | 0.2488 | 0.2556 |
| 07/16/2019 | 0.2556 | 0.2625 | 0.251 | 0.2625 |
| 07/17/2019 | 0.2647 | 0.2647 | 0.2579 | 0.2579 |
| 07/18/2019 | 0.2602 | 0.2647 | 0.2579 | 0.2579 |
| 07/21/2019 | 0.2579 | 0.2625 | 0.2579 | 0.2579 |
| 07/22/2019 | 0.2579 | 0.2807 | 0.2579 | 0.2784 |
| 07/23/2019 | 0.2807 | 0.2831 | 0.2647 | 0.2762 |
| 07/24/2019 | 0.2739 | 0.2853 | 0.267 | 0.2692 |
| 07/25/2019 | 0.2716 | 0.2739 | 0.2647 | 0.2647 |
| 07/28/2019 | 0.2647 | 0.2784 | 0.2647 | 0.2739 |
| 07/29/2019 | 0.2807 | 0.2807 | 0.2692 | 0.2716 |
| 07/30/2019 | 0.2739 | 0.2762 | 0.2647 | 0.267 |
| 07/31/2019 | 0.267 | 0.2716 | 0.2625 | 0.267 |
| 08/01/2019 | 0.2692 | 0.2692 | 0.2625 | 0.267 |
| 08/04/2019 | 0.267 | 0.2762 | 0.2647 | 0.2716 |
| 08/05/2019 | 0.2716 | 0.2853 | 0.2692 | 0.2807 |
| 08/06/2019 | 0.2831 | 0.2898 | 0.2692 | 0.2739 |
| 08/07/2019 | 0.2762 | 0.2807 | 0.2716 | 0.2739 |
| 08/08/2019 | 0.2762 | 0.2762 | 0.2716 | 0.2739 |
| 08/14/2019 | 0.2716 | 0.2807 | 0.267 | 0.2692 |
| 08/15/2019 | 0.2716 | 0.2784 | 0.2692 | 0.2739 |
| 08/18/2019 | 0.2739 | 0.2921 | 0.2692 | 0.2898 |
| 08/19/2019 | 0.2876 | 0.3104 | 0.2807 | 0.2876 |
| 08/20/2019 | 0.2853 | 0.2876 | 0.2762 | 0.2784 |
| 08/21/2019 | 0.2807 | 0.2921 | 0.2739 | 0.2921 |
| 08/22/2019 | 0.2945 | 0.3012 | 0.2831 | 0.2876 |
| 08/25/2019 | 0.2807 | 0.2921 | 0.2784 | 0.2876 |
| 08/26/2019 | 0.2898 | 0.2945 | 0.2807 | 0.2853 |
| 08/27/2019 | 0.2831 | 0.2945 | 0.2831 | 0.2898 |
| 08/28/2019 | 0.2898 | 0.2945 | 0.2831 | 0.2853 |
| 09/01/2019 | 0.2876 | 0.2921 | 0.2853 | 0.2876 |
| 09/02/2019 | 0.2898 | 0.2921 | 0.2853 | 0.2876 |
| 09/03/2019 | 0.2898 | 0.2967 | 0.2876 | 0.2898 |
| 09/04/2019 | 0.2921 | 0.2945 | 0.2876 | 0.2898 |
| 09/05/2019 | 0.2921 | 0.3059 | 0.2876 | 0.2967 |
| 09/08/2019 | 0.299 | 0.3172 | 0.299 | 0.3081 |
| 09/09/2019 | 0.3081 | 0.3264 | 0.3059 | 0.324 |
| 09/10/2019 | 0.3264 | 0.3446 | 0.3195 | 0.3446 |
| 09/11/2019 | 0.3468 | 0.3515 | 0.3309 | 0.3309 |
| 09/12/2019 | 0.3309 | 0.3309 | 0.315 | 0.324 |
| 09/15/2019 | 0.324 | 0.3355 | 0.3172 | 0.3264 |
| 09/16/2019 | 0.3287 | 0.3309 | 0.3218 | 0.324 |
| 09/17/2019 | 0.3264 | 0.3264 | 0.3172 | 0.3218 |
| 09/18/2019 | 0.3218 | 0.3218 | 0.3126 | 0.3126 |
| 09/19/2019 | 0.315 | 0.3172 | 0.3059 | 0.3104 |
| 09/22/2019 | 0.3104 | 0.315 | 0.2853 | 0.3081 |
| 09/23/2019 | 0.3081 | 0.3126 | 0.3035 | 0.3059 |
| 09/24/2019 | 0.3059 | 0.3081 | 0.3012 | 0.3035 |
| 09/25/2019 | 0.3059 | 0.3172 | 0.3012 | 0.3126 |
| 09/26/2019 | 0.315 | 0.3172 | 0.3081 | 0.3104 |
| 09/29/2019 | 0.3126 | 0.315 | 0.3059 | 0.3081 |
| 09/30/2019 | 0.3081 | 0.3104 | 0.3012 | 0.3081 |
| 10/01/2019 | 0.3104 | 0.3195 | 0.3035 | 0.3172 |
| 10/02/2019 | 0.3172 | 0.3195 | 0.3081 | 0.3104 |
| 10/03/2019 | 0.3104 | 0.3264 | 0.3059 | 0.3195 |
| 10/06/2019 | 0.3218 | 0.3287 | 0.3059 | 0.3104 |
| 10/07/2019 | 0.3081 | 0.315 | 0.2967 | 0.315 |
| 10/08/2019 | 0.315 | 0.3195 | 0.2967 | 0.3035 |
| 10/09/2019 | 0.3059 | 0.3059 | 0.2921 | 0.3012 |
| 10/10/2019 | 0.3059 | 0.3172 | 0.2967 | 0.3059 |
| 10/13/2019 | 0.3012 | 0.3012 | 0.2831 | 0.2876 |
| 10/14/2019 | 0.2921 | 0.299 | 0.2876 | 0.2967 |
| 10/15/2019 | 0.2921 | 0.2945 | 0.2876 | 0.2898 |
| 10/16/2019 | 0.2921 | 0.299 | 0.2876 | 0.2945 |
| 10/17/2019 | 0.3035 | 0.3104 | 0.3012 | 0.3059 |
| 10/20/2019 | 0.3059 | 0.3081 | 0.3012 | 0.3035 |
| 10/21/2019 | 0.3035 | 0.3104 | 0.3012 | 0.3035 |
| 10/22/2019 | 0.3059 | 0.3126 | 0.3059 | 0.3081 |
| 10/23/2019 | 0.3081 | 0.3126 | 0.3059 | 0.3081 |
| 10/24/2019 | 0.3081 | 0.315 | 0.3059 | 0.3081 |
| 10/27/2019 | 0.3104 | 0.3104 | 0.3035 | 0.3081 |
| 10/29/2019 | 0.3059 | 0.3126 | 0.3012 | 0.3104 |
| 10/30/2019 | 0.315 | 0.3515 | 0.3104 | 0.3355 |
| 10/31/2019 | 0.3401 | 0.3971 | 0.3355 | 0.388 |
| 11/03/2019 | 0.3902 | 0.404 | 0.3492 | 0.3492 |
| 11/04/2019 | 0.3468 | 0.3492 | 0.3264 | 0.3287 |
| 11/05/2019 | 0.3309 | 0.3446 | 0.3218 | 0.3309 |
| 11/06/2019 | 0.3332 | 0.3423 | 0.3264 | 0.3309 |
| 11/07/2019 | 0.3309 | 0.3401 | 0.324 | 0.3378 |
| 11/10/2019 | 0.3401 | 0.3423 | 0.3309 | 0.3332 |
| 11/11/2019 | 0.3332 | 0.3468 | 0.3309 | 0.3378 |
| 11/12/2019 | 0.3401 | 0.3537 | 0.3332 | 0.3492 |
| 11/13/2019 | 0.3492 | 0.3765 | 0.3492 | 0.3537 |
| 11/14/2019 | 0.356 | 0.3606 | 0.3492 | 0.3492 |
| 11/17/2019 | 0.3515 | 0.3606 | 0.3468 | 0.356 |
| 11/18/2019 | 0.3583 | 0.3674 | 0.3515 | 0.3606 |
| 11/19/2019 | 0.3606 | 0.3788 | 0.356 | 0.3652 |
| 11/20/2019 | 0.3674 | 0.3949 | 0.3629 | 0.3902 |
| 11/21/2019 | 0.3926 | 0.4222 | 0.3674 | 0.3674 |
| 11/24/2019 | 0.3674 | 0.3812 | 0.3629 | 0.3629 |
| 11/25/2019 | 0.3652 | 0.3857 | 0.3629 | 0.3721 |
| 11/26/2019 | 0.3743 | 0.3765 | 0.3674 | 0.3697 |
| 11/27/2019 | 0.3697 | 0.3788 | 0.3697 | 0.3721 |
| 11/28/2019 | 0.3743 | 0.4016 | 0.3721 | 0.3857 |
| 12/01/2019 | 0.388 | 0.3949 | 0.3835 | 0.3902 |
| 12/02/2019 | 0.3971 | 0.4108 | 0.3926 | 0.4063 |
| 12/03/2019 | 0.4085 | 0.4222 | 0.4085 | 0.4154 |
| 12/04/2019 | 0.4177 | 0.4244 | 0.4085 | 0.4085 |
| 12/05/2019 | 0.4108 | 0.4154 | 0.3994 | 0.4016 |
| 12/08/2019 | 0.4016 | 0.4473 | 0.3902 | 0.4473 |
| 12/09/2019 | 0.4473 | 0.4519 | 0.4154 | 0.4244 |
| 12/10/2019 | 0.4268 | 0.4313 | 0.413 | 0.4177 |
| 12/11/2019 | 0.4199 | 0.4383 | 0.4177 | 0.4222 |
| 12/12/2019 | 0.4222 | 0.4359 | 0.404 | 0.4199 |
| 12/15/2019 | 0.4336 | 0.4405 | 0.4177 | 0.4244 |
| 12/16/2019 | 0.4244 | 0.4291 | 0.4154 | 0.4177 |
| 12/17/2019 | 0.4177 | 0.4268 | 0.4085 | 0.4222 |
| 12/18/2019 | 0.4268 | 0.4313 | 0.4199 | 0.4244 |
| 12/19/2019 | 0.4291 | 0.4359 | 0.4244 | 0.4244 |
| 12/22/2019 | 0.4268 | 0.4291 | 0.4154 | 0.4244 |
| 12/23/2019 | 0.4268 | 0.4405 | 0.4244 | 0.4268 |
| 12/24/2019 | 0.4291 | 0.4383 | 0.4268 | 0.4383 |
| 12/25/2019 | 0.4428 | 0.4473 | 0.4268 | 0.4291 |
| 12/26/2019 | 0.4291 | 0.4383 | 0.4268 | 0.4313 |
| 12/29/2019 | 0.4313 | 0.4428 | 0.4313 | 0.4359 |
| 12/30/2019 | 0.4428 | 0.4428 | 0.4313 | 0.4313 |