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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.6159
CLOSE 4.6085
Low
LOW 3.4768
High
HIGH 6.7682
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.6488 | 3.7697 | 3.6462 | 3.7311 |
| 01/02/2025 | 3.7542 | 3.8339 | 3.7259 | 3.8339 |
| 01/05/2025 | 3.857 | 3.9471 | 3.8185 | 3.9471 |
| 01/06/2025 | 3.9676 | 3.9908 | 3.9111 | 3.9573 |
| 01/07/2025 | 3.942 | 4.0962 | 3.8956 | 4.0294 |
| 01/08/2025 | 4.0884 | 4.1425 | 3.9805 | 4.0525 |
| 01/09/2025 | 4.0525 | 4.0705 | 3.9342 | 3.9856 |
| 01/12/2025 | 4.0062 | 4.0319 | 3.9085 | 3.9548 |
| 01/13/2025 | 4.0036 | 4.0371 | 3.9162 | 3.9573 |
| 01/14/2025 | 3.9727 | 3.9831 | 3.906 | 3.9085 |
| 01/15/2025 | 3.9085 | 3.9831 | 3.8622 | 3.9265 |
| 01/16/2025 | 3.9265 | 3.9548 | 3.8544 | 3.8673 |
| 01/19/2025 | 3.8905 | 4.0113 | 3.8905 | 4.0088 |
| 01/20/2025 | 4.0113 | 4.0499 | 3.8648 | 4.0036 |
| 01/21/2025 | 4.0423 | 4.0502 | 3.8542 | 3.9169 |
| 01/22/2025 | 3.9221 | 4.1024 | 3.9221 | 3.9718 |
| 01/23/2025 | 3.9718 | 4.0737 | 3.9247 | 4.0083 |
| 01/26/2025 | 4.0083 | 4.0083 | 3.8411 | 3.8829 |
| 01/27/2025 | 3.8855 | 4.0423 | 3.8855 | 3.9352 |
| 01/28/2025 | 3.9457 | 4.0057 | 3.9064 | 3.9221 |
| 01/29/2025 | 3.9221 | 3.9535 | 3.8698 | 3.9221 |
| 01/30/2025 | 3.9195 | 3.9586 | 3.8672 | 3.9535 |
| 02/02/2025 | 3.943 | 3.943 | 3.8202 | 3.8829 |
| 02/03/2025 | 3.8855 | 4.0057 | 3.8777 | 3.9221 |
| 02/04/2025 | 3.9326 | 4.0632 | 3.8411 | 3.8698 |
| 02/05/2025 | 3.8724 | 3.9848 | 3.8724 | 3.9744 |
| 02/06/2025 | 3.9744 | 4.0946 | 3.943 | 4.0868 |
| 02/09/2025 | 4.1599 | 4.2331 | 4.0502 | 4.22 |
| 02/10/2025 | 4.2409 | 4.267 | 4.1443 | 4.2513 |
| 02/11/2025 | 4.2853 | 4.3429 | 4.1416 | 4.1443 |
| 02/12/2025 | 4.2043 | 4.2121 | 4.0266 | 4.1259 |
| 02/13/2025 | 4.1259 | 4.2722 | 4.1024 | 4.2252 |
| 02/16/2025 | 4.2984 | 4.6276 | 4.2069 | 4.6093 |
| 02/17/2025 | 4.6563 | 4.7922 | 4.4264 | 4.6955 |
| 02/18/2025 | 4.7034 | 4.7426 | 4.5205 | 4.5466 |
| 02/19/2025 | 4.5466 | 4.7165 | 4.5336 | 4.672 |
| 02/20/2025 | 4.6955 | 4.6955 | 4.5728 | 4.6198 |
| 02/23/2025 | 4.625 | 4.8027 | 4.5832 | 4.774 |
| 02/24/2025 | 4.8315 | 4.8341 | 4.382 | 4.6955 |
| 02/25/2025 | 4.6955 | 4.8341 | 4.5911 | 4.7504 |
| 02/26/2025 | 4.8418 | 5.1005 | 4.7714 | 5.0614 |
| 02/27/2025 | 5.0849 | 5.1215 | 4.7556 | 5.043 |
| 03/02/2025 | 5.0457 | 5.0823 | 4.8341 | 4.9516 |
| 03/03/2025 | 4.8341 | 4.8341 | 4.4578 | 4.4578 |
| 03/04/2025 | 4.314 | 4.3716 | 4.0135 | 4.0868 |
| 03/05/2025 | 4.0868 | 4.1024 | 3.9326 | 4.024 |
| 03/06/2025 | 4.0188 | 4.1416 | 3.9639 | 4.1076 |
| 03/09/2025 | 4.1546 | 4.1651 | 4.0789 | 4.0789 |
| 03/10/2025 | 4.0789 | 4.139 | 3.8855 | 4.0763 |
| 03/11/2025 | 4.1024 | 4.288 | 4.0371 | 4.1808 |
| 03/12/2025 | 4.22 | 4.2853 | 4.1808 | 4.2383 |
| 03/13/2025 | 4.3114 | 4.5283 | 4.2775 | 4.5231 |
| 03/16/2025 | 4.5466 | 4.8236 | 4.5022 | 4.7687 |
| 03/17/2025 | 4.7019 | 4.7152 | 4.5351 | 4.551 |
| 03/18/2025 | 4.1086 | 4.4238 | 4.098 | 4.098 |
| 03/19/2025 | 4.0795 | 4.2967 | 4.0662 | 4.1298 |
| 03/20/2025 | 4.1073 | 4.1165 | 3.7271 | 3.8199 |
| 03/23/2025 | 3.7364 | 4.0053 | 3.5602 | 3.8384 |
| 03/24/2025 | 4.0331 | 4.0331 | 3.8848 | 3.9497 |
| 03/25/2025 | 3.894 | 3.9126 | 3.792 | 3.8477 |
| 03/26/2025 | 3.8477 | 3.9404 | 3.6622 | 3.7828 |
| 03/27/2025 | 3.8199 | 4.0053 | 3.7828 | 4.0053 |
| 04/01/2025 | 4.0146 | 4.1165 | 3.9311 | 3.9775 |
| 04/02/2025 | 3.9775 | 3.996 | 3.8662 | 3.8755 |
| 04/03/2025 | 3.8755 | 3.894 | 3.7642 | 3.8106 |
| 04/06/2025 | 3.7086 | 3.8106 | 3.6159 | 3.7828 |
| 04/07/2025 | 3.8477 | 3.996 | 3.7364 | 3.9775 |
| 04/08/2025 | 3.9497 | 3.9497 | 3.8013 | 3.8384 |
| 04/09/2025 | 3.9126 | 3.9682 | 3.7828 | 3.8291 |
| 04/10/2025 | 3.8291 | 3.8291 | 3.7179 | 3.792 |
| 04/13/2025 | 3.792 | 3.8106 | 3.7364 | 3.7735 |
| 04/14/2025 | 3.7828 | 3.792 | 3.7271 | 3.7364 |
| 04/15/2025 | 3.7457 | 3.7457 | 3.6066 | 3.6344 |
| 04/16/2025 | 3.5973 | 3.6993 | 3.5973 | 3.6622 |
| 04/17/2025 | 3.6622 | 3.6808 | 3.5973 | 3.6066 |
| 04/20/2025 | 3.6159 | 3.6993 | 3.5232 | 3.6437 |
| 04/21/2025 | 3.653 | 3.653 | 3.5232 | 3.551 |
| 04/23/2025 | 3.551 | 3.9033 | 3.551 | 3.9033 |
| 04/24/2025 | 4.0702 | 4.2927 | 4.0609 | 4.2927 |
| 04/27/2025 | 4.4503 | 4.7192 | 4.2278 | 4.2278 |
| 04/28/2025 | 4.0887 | 4.1722 | 3.8848 | 3.9033 |
| 04/29/2025 | 3.9311 | 4.0702 | 3.8477 | 3.8848 |
| 05/01/2025 | 3.8755 | 3.9218 | 3.755 | 3.894 |
| 05/04/2025 | 3.894 | 3.9311 | 3.7271 | 3.7457 |
| 05/05/2025 | 3.755 | 3.7642 | 3.6993 | 3.7086 |
| 05/06/2025 | 3.7086 | 3.7457 | 3.6251 | 3.6344 |
| 05/07/2025 | 3.653 | 3.6808 | 3.6159 | 3.6344 |
| 05/08/2025 | 3.6344 | 3.7735 | 3.5973 | 3.7735 |
| 05/11/2025 | 3.8013 | 4.0146 | 3.8013 | 3.8848 |
| 05/12/2025 | 3.9126 | 4.0795 | 3.8662 | 4.0702 |
| 05/13/2025 | 4.0795 | 4.3669 | 4.0516 | 4.2742 |
| 05/14/2025 | 4.4132 | 4.441 | 3.996 | 3.996 |
| 05/15/2025 | 4.0053 | 4.0053 | 3.8477 | 3.9682 |
| 05/19/2025 | 4.0053 | 4.1907 | 3.9775 | 4.0146 |
| 05/20/2025 | 4.0146 | 4.0795 | 3.8755 | 3.894 |
| 05/21/2025 | 3.9218 | 3.9218 | 3.6715 | 3.9033 |
| 05/22/2025 | 3.9126 | 3.9218 | 3.792 | 3.792 |
| 05/25/2025 | 3.792 | 3.8384 | 3.755 | 3.7735 |
| 05/26/2025 | 3.7735 | 3.8384 | 3.6622 | 3.6993 |
| 05/27/2025 | 3.755 | 3.755 | 3.6159 | 3.653 |
| 05/28/2025 | 3.6808 | 3.6993 | 3.6344 | 3.6437 |
| 05/29/2025 | 3.6251 | 3.6622 | 3.5324 | 3.6159 |
| 06/01/2025 | 3.6159 | 3.6437 | 3.4768 | 3.5417 |
| 06/02/2025 | 3.5417 | 3.8755 | 3.5324 | 3.755 |
| 06/03/2025 | 3.7828 | 3.8569 | 3.6622 | 3.8569 |
| 06/04/2025 | 3.8477 | 3.894 | 3.8291 | 3.8477 |
| 06/09/2025 | 3.8477 | 3.9126 | 3.8199 | 3.8384 |
| 06/10/2025 | 3.8477 | 3.9311 | 3.755 | 3.9218 |
| 06/11/2025 | 3.8755 | 3.8755 | 3.755 | 3.7735 |
| 06/12/2025 | 3.5324 | 3.69 | 3.4768 | 3.5973 |
| 06/15/2025 | 3.5324 | 3.9033 | 3.5324 | 3.8384 |
| 06/16/2025 | 3.8477 | 3.9126 | 3.7364 | 3.7735 |
| 06/17/2025 | 3.7735 | 3.8199 | 3.5695 | 3.6159 |
| 06/18/2025 | 3.7364 | 3.8569 | 3.5973 | 3.653 |
| 06/19/2025 | 3.6715 | 3.7179 | 3.6251 | 3.653 |
| 06/22/2025 | 3.6344 | 3.6344 | 3.5417 | 3.5973 |
| 06/23/2025 | 3.6715 | 3.7364 | 3.6437 | 3.7271 |
| 06/24/2025 | 3.7364 | 3.7735 | 3.7179 | 3.7271 |
| 06/25/2025 | 3.7271 | 3.7735 | 3.6993 | 3.7179 |
| 06/26/2025 | 3.7271 | 3.7735 | 3.653 | 3.7179 |
| 06/29/2025 | 3.7457 | 3.8569 | 3.7271 | 3.8106 |
| 06/30/2025 | 3.8477 | 3.8662 | 3.7735 | 3.8291 |
| 07/01/2025 | 3.8569 | 3.8569 | 3.7642 | 3.792 |
| 07/02/2025 | 3.8199 | 3.8662 | 3.7735 | 3.8291 |
| 07/03/2025 | 3.8662 | 3.8662 | 3.7828 | 3.8291 |
| 07/06/2025 | 3.8013 | 3.8013 | 3.69 | 3.7179 |
| 07/07/2025 | 3.7179 | 3.7364 | 3.6437 | 3.6715 |
| 07/08/2025 | 3.6993 | 3.755 | 3.6437 | 3.7457 |
| 07/09/2025 | 3.7457 | 3.9126 | 3.7457 | 3.8662 |
| 07/10/2025 | 3.894 | 3.9404 | 3.8013 | 3.8662 |
| 07/13/2025 | 3.8477 | 4.0331 | 3.8477 | 3.9033 |
| 07/15/2025 | 3.9033 | 3.9589 | 3.7642 | 3.8291 |
| 07/16/2025 | 3.8569 | 3.9682 | 3.8569 | 3.9497 |
| 07/17/2025 | 3.9497 | 3.9867 | 3.894 | 3.9775 |
| 07/20/2025 | 4.0795 | 4.1536 | 4.0424 | 4.0887 |
| 07/21/2025 | 4.1444 | 4.4967 | 4.1444 | 4.2278 |
| 07/22/2025 | 4.2371 | 4.2834 | 4.1165 | 4.1351 |
| 07/23/2025 | 4.1258 | 4.2834 | 4.1258 | 4.2463 |
| 07/24/2025 | 4.2556 | 4.2556 | 4.1536 | 4.2 |
| 07/27/2025 | 4.2093 | 4.3576 | 4.2 | 4.3298 |
| 07/28/2025 | 4.3298 | 4.3947 | 4.2927 | 4.3112 |
| 07/29/2025 | 4.3205 | 4.4225 | 4.2742 | 4.3205 |
| 07/30/2025 | 4.3483 | 4.4132 | 4.302 | 4.3854 |
| 07/31/2025 | 4.404 | 4.4318 | 4.3205 | 4.3576 |
| 08/03/2025 | 4.3669 | 4.4503 | 4.3669 | 4.4132 |
| 08/04/2025 | 4.441 | 4.4689 | 4.3761 | 4.4132 |
| 08/05/2025 | 4.4225 | 4.849 | 4.4132 | 4.5801 |
| 08/06/2025 | 4.5523 | 4.6728 | 4.4967 | 4.5708 |
| 08/07/2025 | 4.5801 | 4.6265 | 4.5152 | 4.5801 |
| 08/10/2025 | 4.5801 | 4.6172 | 4.5152 | 4.5245 |
| 08/11/2025 | 4.5245 | 4.5708 | 4.3947 | 4.4874 |
| 08/12/2025 | 4.4596 | 4.6357 | 4.4225 | 4.5801 |
| 08/13/2025 | 4.6172 | 4.7655 | 4.5801 | 4.7285 |
| 08/14/2025 | 4.7285 | 4.9602 | 4.6636 | 4.9324 |
| 08/17/2025 | 4.9417 | 5.3311 | 4.9417 | 5.3311 |
| 08/18/2025 | 5.3682 | 5.5536 | 5.1828 | 5.3033 |
| 08/19/2025 | 5.3867 | 5.702 | 5.3589 | 5.6092 |
| 08/20/2025 | 5.702 | 5.7112 | 5.4609 | 5.498 |
| 08/21/2025 | 5.5165 | 5.6463 | 5.498 | 5.6278 |
| 08/24/2025 | 5.6927 | 5.702 | 5.5351 | 5.6649 |
| 08/25/2025 | 5.702 | 5.9616 | 5.6649 | 5.841 |
| 08/26/2025 | 5.8688 | 5.8967 | 5.7576 | 5.7854 |
| 08/27/2025 | 5.8132 | 6.2583 | 5.8132 | 5.9337 |
| 08/28/2025 | 5.9801 | 6.0914 | 5.7761 | 5.8132 |
| 08/31/2025 | 5.841 | 5.9337 | 5.7669 | 5.7669 |
| 09/01/2025 | 5.8781 | 5.8967 | 5.498 | 5.7669 |
| 09/02/2025 | 5.8225 | 5.8225 | 5.6649 | 5.7112 |
| 09/03/2025 | 5.7112 | 5.9801 | 5.7112 | 5.9059 |
| 09/04/2025 | 5.9616 | 6.49 | 5.8781 | 6.453 |
| 09/07/2025 | 6.453 | 6.7682 | 6.045 | 6.0728 |
| 09/08/2025 | 6.1377 | 6.2953 | 5.841 | 5.841 |
| 09/09/2025 | 5.8967 | 5.9523 | 5.5443 | 5.5629 |
| 09/10/2025 | 5.5536 | 5.702 | 5.4238 | 5.4424 |
| 09/11/2025 | 5.3589 | 5.5536 | 5.2291 | 5.3775 |
| 09/14/2025 | 5.3775 | 5.841 | 5.3311 | 5.7483 |
| 09/15/2025 | 5.7576 | 5.9708 | 5.6371 | 5.9059 |
| 09/16/2025 | 5.9337 | 6.0265 | 5.8503 | 5.8596 |
| 09/17/2025 | 5.9059 | 6.0357 | 5.841 | 5.8596 |
| 09/18/2025 | 5.8596 | 5.9245 | 5.7761 | 5.8781 |
| 09/21/2025 | 5.9616 | 6.045 | 5.8039 | 5.8132 |
| 09/22/2025 | 5.8039 | 5.8132 | 5.5814 | 5.6371 |
| 09/23/2025 | 5.6556 | 5.8967 | 5.5814 | 5.8132 |
| 09/24/2025 | 5.841 | 6.0821 | 5.5443 | 5.6463 |
| 09/25/2025 | 5.6834 | 5.739 | 5.5629 | 5.6092 |
| 09/28/2025 | 5.6463 | 5.6649 | 5.4702 | 5.4702 |
| 09/29/2025 | 5.5073 | 5.6185 | 5.3867 | 5.4887 |
| 09/30/2025 | 5.5258 | 5.6463 | 5.4516 | 5.5907 |
| 10/01/2025 | 5.6278 | 5.7298 | 5.5722 | 5.6278 |
| 10/02/2025 | 5.7112 | 5.7205 | 5.5443 | 5.5536 |
| 10/05/2025 | 5.5629 | 5.7576 | 5.5258 | 5.5258 |
| 10/06/2025 | 5.5258 | 5.702 | 5.4331 | 5.6927 |
| 10/07/2025 | 5.7483 | 5.7576 | 5.6463 | 5.6463 |
| 10/08/2025 | 5.7483 | 5.9245 | 5.7298 | 5.7483 |
| 10/09/2025 | 5.7947 | 5.8132 | 5.6649 | 5.7298 |
| 10/12/2025 | 5.7205 | 5.7298 | 5.4702 | 5.4702 |
| 10/13/2025 | 5.4887 | 5.6649 | 5.4794 | 5.5165 |
| 10/14/2025 | 5.5907 | 5.6185 | 5.4702 | 5.498 |
| 10/15/2025 | 5.5258 | 5.5907 | 5.294 | 5.294 |
| 10/16/2025 | 5.3218 | 5.5258 | 5.2662 | 5.4331 |
| 10/19/2025 | 5.5073 | 5.5907 | 5.4053 | 5.5165 |
| 10/20/2025 | 5.5443 | 5.7947 | 5.4702 | 5.6556 |
| 10/21/2025 | 5.8145 | 5.8145 | 5.6435 | 5.6435 |
| 10/22/2025 | 5.6625 | 5.7005 | 5.482 | 5.558 |
| 10/23/2025 | 5.4915 | 5.843 | 5.4915 | 5.7955 |
| 10/26/2025 | 5.7955 | 5.8715 | 5.5865 | 5.6625 |
| 10/27/2025 | 5.6815 | 5.7195 | 5.6245 | 5.6625 |
| 10/29/2025 | 5.6625 | 5.9001 | 5.634 | 5.843 |
| 10/30/2025 | 5.843 | 5.8906 | 5.7765 | 5.843 |
| 11/02/2025 | 5.8906 | 5.9666 | 5.767 | 5.7955 |
| 11/03/2025 | 5.8906 | 5.8906 | 5.6055 | 5.7765 |
| 11/04/2025 | 5.7765 | 5.9476 | 5.767 | 5.862 |
| 11/05/2025 | 5.862 | 5.9001 | 5.7005 | 5.729 |
| 11/06/2025 | 5.7385 | 5.8145 | 5.672 | 5.7005 |
| 11/09/2025 | 5.7195 | 5.786 | 5.6055 | 5.615 |
| 11/10/2025 | 5.615 | 5.653 | 5.4155 | 5.539 |
| 11/11/2025 | 5.6055 | 5.615 | 5.463 | 5.463 |
| 11/12/2025 | 5.463 | 5.539 | 5.387 | 5.4345 |
| 11/13/2025 | 5.4345 | 5.5105 | 5.3205 | 5.3205 |
| 11/16/2025 | 5.33 | 5.653 | 5.33 | 5.6245 |
| 11/17/2025 | 5.6245 | 5.653 | 5.5295 | 5.539 |
| 11/18/2025 | 5.5675 | 5.767 | 5.5675 | 5.653 |
| 11/19/2025 | 5.672 | 5.7955 | 5.6435 | 5.7005 |
| 11/20/2025 | 5.729 | 5.767 | 5.52 | 5.5865 |
| 11/23/2025 | 5.596 | 5.6435 | 5.482 | 5.501 |
| 11/24/2025 | 5.5105 | 5.5295 | 5.368 | 5.3775 |
| 11/25/2025 | 5.3965 | 5.425 | 5.3015 | 5.3015 |
| 11/26/2025 | 5.292 | 5.425 | 5.292 | 5.349 |
| 11/27/2025 | 5.349 | 5.3965 | 5.2255 | 5.292 |
| 11/30/2025 | 5.292 | 5.368 | 5.292 | 5.3395 |
| 12/01/2025 | 5.3395 | 5.3775 | 5.0735 | 5.0735 |
| 12/02/2025 | 5.102 | 5.159 | 4.912 | 5.0925 |
| 12/03/2025 | 5.1115 | 5.1115 | 4.9785 | 5.045 |
| 12/04/2025 | 5.007 | 5.0355 | 4.9025 | 5.0165 |
| 12/07/2025 | 5.0165 | 5.064 | 4.988 | 5.0165 |
| 12/08/2025 | 5.0165 | 5.0165 | 4.9025 | 4.931 |
| 12/09/2025 | 4.9405 | 5.14 | 4.912 | 4.988 |
| 12/10/2025 | 4.9785 | 5.102 | 4.9595 | 5.0355 |
| 12/11/2025 | 5.045 | 5.1305 | 5.0165 | 5.0735 |
| 12/14/2025 | 5.0735 | 5.0925 | 4.9025 | 4.912 |
| 12/15/2025 | 4.9405 | 4.9405 | 4.8455 | 4.9215 |
| 12/16/2025 | 4.9215 | 4.9975 | 4.8835 | 4.9405 |
| 12/17/2025 | 4.9405 | 4.969 | 4.8645 | 4.8835 |
| 12/18/2025 | 4.893 | 5.0355 | 4.8645 | 5.0355 |
| 12/21/2025 | 5.102 | 5.102 | 4.893 | 4.9405 |
| 12/22/2025 | 4.9025 | 5.0355 | 4.7599 | 4.9785 |
| 12/23/2025 | 5.007 | 5.2065 | 4.9785 | 5.1305 |
| 12/24/2025 | 5.2065 | 5.3015 | 5.1305 | 5.197 |
| 12/25/2025 | 5.273 | 5.3205 | 5.121 | 5.273 |
| 12/28/2025 | 5.33 | 5.7955 | 5.2825 | 5.7955 |
| 12/29/2025 | 6.0806 | 6.2326 | 5.6055 | 5.7005 |
| 12/30/2025 | 5.7955 | 5.9856 | 5.5485 | 5.8906 |