Istanbul - Delayed Quote TRY

Meditera Tibbi Malzeme Sanayi ve Ticaret Anonim Sirketi (MEDTR.IS)

31.50

-0.30

(-0.94%)

At close: 6:09:46 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	31.68	31.94	31.32	31.50	31.50	378,855
Apr 29, 2025	32.14	32.14	31.56	31.80	31.80	262,046
Apr 28, 2025	32.54	32.74	31.92	31.92	31.92	341,974
Apr 25, 2025	32.40	32.78	31.56	32.54	32.54	672,310
Apr 24, 2025	32.90	33.14	31.54	32.50	32.50	969,637
Apr 22, 2025	33.72	33.78	32.56	32.90	32.90	388,662
Apr 21, 2025	34.28	34.50	33.58	33.72	33.72	420,026
Apr 18, 2025	35.38	35.52	34.20	34.20	34.20	339,475
Apr 17, 2025	34.94	35.90	33.58	35.00	35.00	1,352,742
Apr 16, 2025	33.64	35.50	32.12	34.94	34.94	1,525,632
Apr 15, 2025	34.54	34.70	33.50	33.62	33.62	326,693
Apr 14, 2025	34.10	35.00	33.78	34.44	34.44	496,772
Apr 11, 2025	33.40	35.88	32.16	34.14	34.14	954,400
Apr 10, 2025	34.02	34.04	32.96	33.30	33.30	653,898
Apr 9, 2025	32.88	34.24	32.60	33.30	33.30	712,592
Apr 8, 2025	33.82	34.14	32.64	33.04	33.04	815,370
Apr 7, 2025	33.46	33.76	32.04	33.20	33.20	800,683
Apr 4, 2025	35.90	36.06	33.58	33.94	33.94	1,199,759
Apr 3, 2025	38.40	39.04	35.90	35.90	35.90	1,032,913
Apr 2, 2025	39.20	39.84	38.06	38.40	38.40	312,294
Mar 28, 2025	38.98	39.28	38.50	39.20	39.20	167,714
Mar 27, 2025	39.96	39.96	38.64	38.80	38.80	283,024
Mar 26, 2025	39.24	39.68	38.80	39.20	39.20	1,512,625
Mar 25, 2025	40.40	40.80	39.74	39.80	39.80	354,687
Mar 24, 2025	38.90	41.92	37.02	40.80	40.80	906,937
Mar 21, 2025	39.88	40.36	36.36	38.90	38.90	267,113
Mar 20, 2025	38.08	40.54	36.36	40.18	40.18	384,351
Mar 19, 2025	38.20	40.80	38.08	38.08	38.08	325,891
Mar 18, 2025	42.38	42.60	41.56	42.30	42.30	194,954
Mar 17, 2025	43.00	43.00	42.12	42.38	42.38	232,916
Mar 14, 2025	44.00	44.00	42.42	42.80	42.80	1,235,328
Mar 13, 2025	43.08	43.88	42.72	43.68	43.68	258,684
Mar 12, 2025	43.22	43.68	42.30	42.80	42.80	160,177
Mar 11, 2025	42.10	43.32	41.88	42.62	42.62	102,554
Mar 10, 2025	43.08	43.72	42.62	42.88	42.88	147,297
Mar 7, 2025	44.00	44.44	42.86	43.08	43.08	287,237
Mar 6, 2025	43.90	45.88	42.80	43.88	43.88	358,470
Mar 5, 2025	41.86	43.90	41.32	43.90	43.90	243,466
Mar 4, 2025	42.18	42.72	41.30	41.80	41.80	126,904
Mar 3, 2025	42.50	43.14	42.02	42.12	42.12	156,022
Feb 28, 2025	43.00	43.30	41.98	42.74	42.74	211,895
Feb 27, 2025	42.16	43.40	41.84	43.40	43.40	121,491
Feb 26, 2025	42.98	43.40	41.68	42.52	42.52	130,496
Feb 25, 2025	44.98	45.00	42.68	42.68	42.68	179,315
Feb 24, 2025	44.56	45.50	43.86	44.96	44.96	146,612
Feb 21, 2025	44.80	45.34	43.34	44.50	44.50	606,558
Feb 20, 2025	44.76	44.98	43.48	44.94	44.94	309,967
Feb 19, 2025	43.82	44.98	43.24	44.98	44.98	213,206
Feb 18, 2025	42.78	44.62	42.16	43.82	43.82	300,312
Feb 17, 2025	42.00	43.68	41.52	42.78	42.78	573,770
Feb 14, 2025	42.90	43.36	42.06	42.06	42.06	135,019
Feb 13, 2025	44.16	44.16	42.82	42.84	42.84	217,184
Feb 12, 2025	45.28	45.82	43.56	44.00	44.00	284,814
Feb 11, 2025	45.00	45.30	44.52	45.30	45.30	88,822
Feb 10, 2025	45.40	46.00	44.12	45.00	45.00	261,504
Feb 7, 2025	44.24	46.00	44.24	45.40	45.40	386,910
Feb 6, 2025	43.80	45.28	42.92	45.04	45.04	294,289
Feb 5, 2025	44.60	45.58	43.10	43.10	43.10	227,778
Feb 4, 2025	43.06	45.58	42.68	45.50	45.50	281,102
Feb 3, 2025	43.62	44.24	42.80	42.80	42.80	161,206
Jan 31, 2025	43.64	45.10	43.04	44.36	44.36	290,965
Jan 30, 2025	44.06	45.02	43.54	43.64	43.64	252,029
Jan 29, 2025	45.88	46.38	44.30	44.36	44.36	523,209
Jan 28, 2025	45.06	45.98	44.08	45.98	45.98	482,895
Jan 27, 2025	46.24	46.86	44.82	44.82	44.82	271,103
Jan 24, 2025	47.10	47.10	45.90	46.86	46.86	256,779
Jan 23, 2025	45.36	47.20	45.12	47.20	47.20	331,304
Jan 22, 2025	43.68	45.46	43.62	45.46	45.46	509,713
Jan 21, 2025	44.98	45.26	43.50	43.68	43.68	408,221
Jan 20, 2025	47.20	47.20	43.52	44.98	44.98	1,288,798
Jan 17, 2025	46.50	46.60	45.10	46.60	46.60	286,799
Jan 16, 2025	46.50	47.02	46.20	46.46	46.46	292,490
Jan 15, 2025	49.14	49.30	46.18	46.18	46.18	345,611
Jan 14, 2025	49.82	50.10	49.04	49.20	49.20	176,480
Jan 13, 2025	51.50	52.15	49.58	49.62	49.62	403,116
Jan 10, 2025	51.80	52.80	51.15	51.50	51.50	273,663
Jan 9, 2025	51.00	55.00	51.00	51.85	51.85	467,109
Jan 8, 2025	52.10	52.25	51.05	51.15	51.15	282,113
Jan 7, 2025	51.10	52.50	51.10	51.50	51.50	191,279
Jan 6, 2025	51.00	52.15	50.60	51.40	51.40	287,422
Jan 3, 2025	51.85	52.50	50.95	51.00	51.00	199,513
Jan 2, 2025	51.80	52.45	50.45	51.85	51.85	540,976
Dec 31, 2024	52.00	52.90	51.25	52.90	52.90	473,583
Dec 30, 2024	48.00	51.80	48.00	51.60	51.60	2,266,670
Dec 27, 2024	49.52	49.52	44.90	48.00	48.00	2,681,872
Dec 26, 2024	51.85	53.75	49.52	49.52	49.52	898,815
Dec 25, 2024	49.94	51.90	48.70	51.85	51.85	649,195
Dec 24, 2024	47.14	49.88	46.12	49.88	49.88	650,229
Dec 23, 2024	44.20	46.92	43.32	46.92	46.92	532,529
Dec 20, 2024	43.64	45.12	43.20	43.92	43.92	470,771
Dec 19, 2024	44.26	44.72	43.00	43.64	43.64	376,710
Dec 18, 2024	45.54	45.64	43.92	44.30	44.30	640,085
Dec 17, 2024	47.34	48.62	45.58	45.58	45.58	610,911
Dec 16, 2024	49.00	49.46	47.32	47.32	47.32	239,669
Dec 13, 2024	48.44	49.48	47.84	49.00	49.00	202,673
Dec 12, 2024	48.46	48.88	46.98	48.40	48.40	335,433
Dec 11, 2024	50.00	50.25	48.04	48.46	48.46	261,921
Dec 10, 2024	51.85	52.40	50.00	50.00	50.00	457,353
Dec 9, 2024	51.10	52.70	50.80	51.85	51.85	418,223
Dec 6, 2024	50.50	51.45	49.90	50.75	50.75	521,786
Dec 5, 2024	50.35	51.30	49.90	50.20	50.20	361,301
Dec 4, 2024	50.70	51.15	49.70	50.35	50.35	536,722
Dec 3, 2024	52.75	52.85	50.20	50.55	50.55	1,122,436
Dec 2, 2024	52.85	53.95	52.25	52.70	52.70	306,973
Nov 29, 2024	52.00	52.90	49.70	52.80	52.80	318,709
Nov 28, 2024	53.00	53.30	51.95	51.95	51.95	186,088
Nov 27, 2024	52.75	53.85	51.50	52.50	52.50	394,572
Nov 26, 2024	52.00	52.85	51.50	52.55	52.55	354,444
Nov 25, 2024	51.20	52.30	50.45	51.85	51.85	282,197
Nov 22, 2024	51.20	52.00	50.65	51.00	51.00	363,376
Nov 21, 2024	50.35	52.45	49.50	51.20	51.20	297,449
Nov 20, 2024	50.90	51.95	49.80	50.35	50.35	264,188
Nov 19, 2024	51.45	51.45	50.05	50.90	50.90	193,962
Nov 18, 2024	51.75	51.75	50.00	50.95	50.95	226,759
Nov 15, 2024	51.60	51.90	48.88	51.20	51.20	739,655
Nov 14, 2024	52.60	52.95	51.50	51.50	51.50	247,860
Nov 13, 2024	51.90	53.75	50.90	52.60	52.60	693,919
Nov 12, 2024	49.28	52.75	49.28	51.90	51.90	641,394
Nov 11, 2024	50.95	51.40	48.42	50.75	50.75	799,318
Nov 8, 2024	52.05	52.05	50.20	51.10	51.10	360,439
Nov 7, 2024	50.40	52.00	49.00	51.00	51.00	254,531
Nov 6, 2024	50.00	50.85	48.14	50.40	50.40	612,688
Nov 5, 2024	53.00	53.00	49.88	50.00	50.00	510,028
Nov 4, 2024	52.90	52.95	51.35	52.90	52.90	314,273
Nov 1, 2024	52.40	53.00	50.40	52.90	52.90	621,616
Oct 31, 2024	50.10	52.40	49.18	52.40	52.40	585,446
Oct 30, 2024	48.78	50.10	48.00	50.05	50.05	540,945
Oct 28, 2024	48.78	49.68	47.60	48.78	48.78	323,618
Oct 25, 2024	47.80	47.80	46.00	47.50	47.50	424,330
Oct 24, 2024	46.00	47.38	45.62	46.80	46.80	509,443
Oct 23, 2024	0.294118 Dividend
Oct 23, 2024	45.94	46.58	45.08	46.00	46.00	235,543
Oct 22, 2024	45.00	46.48	44.58	46.24	45.95	306,590
Oct 21, 2024	45.50	47.00	44.10	45.00	44.71	385,518
Oct 18, 2024	44.46	46.70	44.22	45.48	45.19	831,704
Oct 17, 2024	44.00	45.22	43.90	44.48	44.20	299,354
Oct 16, 2024	43.96	44.34	43.56	44.00	43.72	281,531
Oct 15, 2024	41.40	44.02	40.82	43.96	43.68	400,928
Oct 14, 2024	42.10	42.20	40.16	41.50	41.24	340,822
Oct 11, 2024	42.00	42.38	40.80	42.38	42.11	368,484
Oct 10, 2024	41.52	42.30	41.42	42.00	41.73	214,657
Oct 9, 2024	43.20	43.20	41.28	41.72	41.45	508,168
Oct 8, 2024	44.00	44.08	43.00	43.20	42.93	275,141
Oct 7, 2024	44.28	45.08	43.52	44.00	43.72	283,587
Oct 4, 2024	44.00	44.46	43.18	44.30	44.02	265,059
Oct 3, 2024	42.80	44.40	42.76	44.00	43.72	315,544
Oct 2, 2024	46.00	46.00	42.56	43.50	43.22	525,899
Oct 1, 2024	46.72	46.94	44.68	46.00	45.71	720,110
Sep 30, 2024	43.98	46.52	43.22	46.52	46.22	367,296
Sep 27, 2024	44.00	44.90	43.18	44.00	43.72	398,220
Sep 26, 2024	41.92	44.12	40.82	44.00	43.72	831,182
Sep 25, 2024	43.60	44.18	41.30	41.98	41.71	486,886
Sep 24, 2024	42.86	44.60	41.66	43.60	43.32	836,518
Sep 23, 2024	39.58	42.94	38.76	42.30	42.03	905,839
Sep 20, 2024	38.74	40.00	38.14	39.60	39.35	796,939
Sep 19, 2024	39.38	39.70	38.10	38.50	38.26	859,736
Sep 18, 2024	40.00	40.98	39.32	39.80	39.55	382,932
Sep 17, 2024	39.64	40.00	39.00	39.98	39.73	391,884
Sep 16, 2024	40.00	40.00	39.22	39.64	39.39	154,597
Sep 13, 2024	39.50	39.98	38.46	39.98	39.73	436,732
Sep 12, 2024	39.70	39.70	36.04	39.50	39.25	774,303
Sep 11, 2024	39.90	39.90	37.54	39.80	39.55	642,183
Sep 10, 2024	39.50	40.26	39.24	39.98	39.73	334,500
Sep 9, 2024	40.14	40.80	39.20	39.90	39.65	292,266
Sep 6, 2024	40.88	40.88	39.02	40.44	40.18	270,303
Sep 5, 2024	42.58	43.08	39.98	40.62	40.36	752,204
Sep 4, 2024	42.00	43.24	41.58	42.78	42.51	346,407
Sep 3, 2024	42.98	43.26	41.86	42.50	42.23	259,484
Sep 2, 2024	42.98	44.00	41.92	42.98	42.71	434,674
Aug 29, 2024	41.52	43.02	40.52	42.48	42.21	519,422
Aug 28, 2024	42.36	43.20	41.16	41.98	41.71	338,740
Aug 27, 2024	43.18	43.86	41.90	43.20	42.93	513,936
Aug 26, 2024	45.44	46.46	43.18	43.18	42.91	404,363
Aug 23, 2024	47.22	47.44	45.34	45.44	45.15	696,280
Aug 22, 2024	46.30	49.96	44.02	47.22	46.92	2,948,183
Aug 21, 2024	44.18	46.98	44.16	46.30	46.01	963,219
Aug 20, 2024	44.16	45.28	43.00	44.18	43.90	871,695
Aug 19, 2024	45.00	45.52	41.64	44.16	43.88	1,319,275
Aug 16, 2024	45.00	46.86	44.98	44.98	44.69	1,489,480
Aug 15, 2024	44.96	46.00	42.72	44.50	44.22	2,524,849
Aug 14, 2024	43.00	44.78	39.90	43.00	42.73	2,629,200
Aug 13, 2024	39.28	41.40	39.28	41.00	40.74	808,755
Aug 12, 2024	40.74	40.96	39.58	40.80	40.54	657,005
Aug 9, 2024	41.40	41.74	39.62	40.40	40.14	678,739
Aug 8, 2024	39.96	41.30	39.10	41.00	40.74	772,971
Aug 7, 2024	38.34	41.00	38.10	40.00	39.75	1,210,941
Aug 6, 2024	36.58	39.50	36.58	38.34	38.10	1,350,896
Aug 5, 2024	33.40	38.50	33.40	36.58	36.35	1,221,697
Aug 2, 2024	35.10	37.18	34.98	36.96	36.72	890,538
Aug 1, 2024	35.00	36.20	34.34	36.00	35.77	515,571
Jul 31, 2024	33.84	35.04	32.38	34.70	34.48	878,903
Jul 30, 2024	34.72	35.04	33.96	34.00	33.78	245,072
Jul 29, 2024	35.54	35.54	34.54	34.72	34.50	271,364
Jul 26, 2024	35.66	35.92	34.86	35.54	35.31	356,493
Jul 25, 2024	35.74	35.80	34.84	35.66	35.43	249,592
Jul 24, 2024	36.60	36.84	35.32	35.96	35.73	376,561
Jul 23, 2024	37.18	37.18	36.10	36.60	36.37	236,128
Jul 22, 2024	37.90	38.20	37.12	37.18	36.94	410,684
Jul 19, 2024	38.48	39.20	37.50	37.90	37.66	877,597
Jul 18, 2024	38.00	38.70	37.00	38.16	37.92	564,974
Jul 17, 2024	37.68	38.00	36.04	37.52	37.28	484,723
Jul 16, 2024	37.76	39.00	37.58	37.58	37.34	507,969
Jul 12, 2024	37.62	37.70	36.86	37.64	37.40	272,968
Jul 11, 2024	37.54	37.82	36.90	37.70	37.46	258,832
Jul 10, 2024	37.78	37.80	35.30	37.60	37.36	861,436
Jul 9, 2024	36.90	38.00	36.50	37.60	37.36	460,876
Jul 8, 2024	38.00	38.40	36.10	36.96	36.72	655,877
Jul 5, 2024	37.36	37.92	37.00	37.90	37.66	324,527
Jul 4, 2024	37.84	38.02	36.80	37.36	37.12	436,498
Jul 3, 2024	36.36	38.06	35.98	37.84	37.60	1,030,273
Jul 2, 2024	35.20	36.40	34.06	36.36	36.13	656,864
Jul 1, 2024	35.10	38.56	35.08	35.20	34.98	957,384
Jun 28, 2024	34.98	35.78	34.58	35.06	34.84	421,321
Jun 27, 2024	35.60	35.96	34.52	34.98	34.76	621,499
Jun 26, 2024	35.02	35.70	34.58	35.60	35.37	374,122
Jun 25, 2024	34.70	35.60	34.52	35.16	34.94	389,220
Jun 24, 2024	35.00	35.34	33.36	35.00	34.78	513,379
Jun 21, 2024	34.30	35.78	33.98	35.00	34.78	939,445
Jun 20, 2024	33.26	34.36	33.16	34.36	34.14	777,047
Jun 14, 2024	32.72	33.40	32.26	33.26	33.05	509,190
Jun 13, 2024	30.84	33.90	30.84	32.52	32.31	367,315
Jun 12, 2024	31.10	31.42	30.42	30.82	30.62	259,942
Jun 11, 2024	31.12	31.44	30.54	30.98	30.78	474,967
Jun 10, 2024	31.50	31.98	30.84	31.00	30.80	643,364
Jun 7, 2024	32.90	33.00	31.40	31.64	31.44	512,911
Jun 6, 2024	32.00	32.80	31.28	32.06	31.86	764,575
Jun 5, 2024	32.62	32.62	31.00	32.00	31.80	807,815
Jun 4, 2024	32.96	33.20	32.32	32.44	32.23	1,084,743
Jun 3, 2024	32.64	33.04	31.76	32.56	32.35	1,167,312
May 31, 2024	32.20	33.04	32.10	32.50	32.29	422,784
May 30, 2024	33.08	33.50	31.58	32.20	32.00	587,112
May 29, 2024	32.72	33.22	31.88	33.02	32.81	937,246
May 28, 2024	32.68	33.16	32.30	32.72	32.51	525,648
May 27, 2024	31.80	33.00	31.46	32.70	32.49	722,367
May 24, 2024	31.48	31.98	31.04	31.80	31.60	326,728
May 23, 2024	31.52	32.28	31.38	31.46	31.26	447,565
May 22, 2024	32.02	32.64	31.50	31.50	31.30	829,086
May 21, 2024	32.92	32.98	31.22	32.00	31.80	1,043,659
May 20, 2024	32.02	33.64	31.98	32.86	32.65	1,235,493
May 17, 2024	31.58	32.06	31.04	31.98	31.78	782,902
May 16, 2024	30.54	31.48	30.54	31.48	31.28	585,897
May 15, 2024	30.50	31.00	30.50	30.54	30.35	247,738
May 14, 2024	30.88	30.88	30.12	30.50	30.31	358,043
May 13, 2024	31.20	31.52	30.16	30.88	30.68	707,287
May 10, 2024	30.94	31.40	30.02	31.20	31.00	2,405,899
May 9, 2024	30.74	30.88	29.72	30.60	30.41	527,958
May 8, 2024	31.80	31.80	30.24	30.42	30.23	1,378,708
May 7, 2024	32.12	32.72	30.82	31.18	30.98	950,354
May 6, 2024	32.66	33.08	32.00	32.12	31.92	612,418
May 3, 2024	31.80	34.64	31.74	32.64	32.43	819,998
May 2, 2024	31.70	32.60	31.56	31.80	31.60	648,939
Apr 30, 2024	31.48	31.74	31.10	31.50	31.30	463,290

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Meditera Tibbi Malzeme Sanayi ve Ticaret Anonim Sirketi (MEDTR.IS)