La bourse est fermée

Mavi Giyim Sanayi ve Ticaret A.S. (MAVI.IS)

Istanbul - Istanbul Prix différé. Devise en TRY
Ajouter à la liste dynamique
95,60+2,10 (+2,25 %)
À la clôture : 06:08PM TRT
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TRYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202493,5095,6092,9595,6095,601 872 503
14 mai 202495,5096,0092,3093,5093,503 315 690
13 mai 202497,8099,3094,8095,5095,503 300 340
10 mai 202497,3598,5094,9097,6097,603 360 547
09 mai 202496,5597,6594,5597,3597,352 119 165
08 mai 202498,0099,6096,2596,5596,552 782 083
07 mai 202495,0098,0092,8598,0098,003 624 632
06 mai 202495,5097,9592,6595,0095,006 090 264
06 mai 20242.126953 Dividende
03 mai 202495,5097,0094,3596,5094,373 387 709
02 mai 202492,7095,7092,0095,5093,404 043 885
30 avr. 202492,5594,1090,6592,5090,463 834 381
29 avr. 202488,7593,5088,0592,5590,513 667 587
26 avr. 202490,8591,0587,8088,7086,743 455 193
25 avr. 202486,5588,4085,5088,3586,403 116 312
24 avr. 202481,0588,4081,0586,6584,745 833 714
22 avr. 202480,5083,1080,3081,0579,263 725 096
19 avr. 202478,7580,8577,8580,5078,733 906 162
18 avr. 202482,5582,8079,0079,8578,096 143 646
17 avr. 202481,2083,9081,2082,5580,734 550 256
16 avr. 202483,2084,6579,4081,0579,264 529 917
15 avr. 202481,8585,0079,3083,2581,423 922 289
09 avr. 2024------
08 avr. 202481,1084,0081,1083,6081,762 974 724
05 avr. 202479,6581,9078,3581,0079,214 912 616
04 avr. 202472,7579,7072,6079,7077,945 212 221
03 avr. 202473,8574,9572,2072,7571,152 794 287
02 avr. 202472,4574,6572,1573,8572,224 340 026
01 avr. 202474,0076,5070,8072,4570,853 591 565
29 mars 202470,8074,4070,8074,0072,372 820 929
28 mars 202471,0072,3070,5070,5068,952 815 945
27 mars 202472,7073,8070,5070,7069,143 486 885
26 mars 202478,0578,4071,9572,7071,105 358 901
25 mars 202478,7079,3077,2078,0576,333 057 272
22 mars 202480,9584,3077,6578,6576,926 539 830
21 mars 202475,4581,9574,8080,4578,6813 367 830
20 mars 202476,0076,4573,6574,5072,865 560 284
19 mars 202476,7577,4071,8574,9573,305 475 485
19 mars 2024200:100 Fractionnement d'actions
18 mars 202476,5577,3573,5075,8074,136 285 068
15 mars 202470,6077,7069,5076,0074,3217 821 614
14 mars 202471,1571,8568,8070,6569,092 864 684
13 mars 202473,3073,5071,0571,0569,482 474 206
12 mars 202475,2575,2572,5072,9571,344 677 340
11 mars 202473,8075,7072,9575,2573,594 045 532
08 mars 202472,9073,7071,9072,6571,052 557 104
07 mars 202471,7072,3571,2072,3570,762 462 332
06 mars 202469,7572,4568,5071,7070,123 462 816
05 mars 202470,5070,7569,1569,5067,971 877 752
04 mars 202472,7573,0069,7570,5068,952 953 200
01 mars 202470,9072,3570,3571,5569,972 803 702
29 févr. 202468,5071,7568,3070,9569,393 016 930
28 févr. 202469,4569,6568,3068,5066,991 548 932
27 févr. 202471,7572,0068,8069,4567,922 418 516
26 févr. 202469,8572,6069,5571,6070,023 714 872
23 févr. 202469,2570,4568,9569,8068,262 795 316
22 févr. 202469,7570,3068,9069,2067,673 018 450
21 févr. 202471,4071,4068,9569,5568,024 293 814
20 févr. 202471,7572,2070,6571,0069,443 566 476
19 févr. 202471,6573,2071,0071,7570,174 782 192
16 févr. 202473,1073,3571,4071,5569,973 919 092
15 févr. 202472,6573,6571,9073,0071,393 956 712
14 févr. 202472,1572,4569,9572,4570,853 063 352
13 févr. 202475,3075,4571,5572,1570,563 597 392
12 févr. 202474,2575,6573,2575,3073,643 728 828
09 févr. 202473,3574,7072,6573,2571,643 185 032
08 févr. 202472,2573,5071,6073,3571,733 459 790
07 févr. 202474,0574,4572,0572,2570,662 717 146
06 févr. 202473,1074,6072,2074,0072,373 086 822
05 févr. 202471,9573,6071,4073,0571,442 849 798
02 févr. 202473,2573,4570,8572,0070,415 116 068
01 févr. 202471,3573,0071,3572,5570,953 256 848
31 janv. 202471,0072,3570,4571,3069,733 007 528
30 janv. 202470,0072,7568,7571,0069,446 486 746
29 janv. 202468,3570,3567,9569,6068,073 732 926
26 janv. 202467,5068,6567,1068,3066,793 043 244
25 janv. 202467,5067,9066,4067,4565,964 210 104
24 janv. 202463,5067,5063,5067,5066,016 199 316
23 janv. 202463,1564,3062,8063,3061,903 191 704
22 janv. 202462,7564,0062,0562,5061,123 186 996
19 janv. 202464,4564,9062,4062,9561,563 384 948
18 janv. 202465,5565,7063,4064,4062,984 043 218
17 janv. 202463,3065,6563,0065,0063,575 238 604
16 janv. 202463,2564,4062,8063,5062,105 091 272
15 janv. 202464,1565,3562,2062,3060,933 048 438
12 janv. 202462,9065,0061,5063,5562,158 338 424
11 janv. 202459,8064,2059,7563,0561,6613 243 648
10 janv. 202456,9060,0056,7058,9557,656 335 246
09 janv. 202456,3557,2555,9557,2055,944 214 502
08 janv. 202456,5057,8556,0056,0554,812 978 424
05 janv. 202457,2058,0056,3056,4055,162 392 672
04 janv. 202456,9057,8556,2056,8055,552 716 912
03 janv. 202458,9559,1556,5556,9055,653 516 892
02 janv. 202458,2559,8057,4559,0557,754 527 150
29 déc. 202356,0058,2555,6058,2556,976 052 490
28 déc. 202354,1556,0053,6556,0054,773 642 416
27 déc. 202352,8054,5052,6554,0552,863 703 252
26 déc. 202352,5553,8551,3053,2052,032 558 634
25 déc. 202352,7053,6050,6052,0550,903 456 232
22 déc. 202355,2055,4552,4552,7551,594 577 230
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...