MLP Saglik Hizmetleri A.S. (MPARK.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 12:43PM TRT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 219.20 | 221.00 | 214.90 | 218.30 | 218.30 | 269,582 |
| 22 Apr 2024 | 216.40 | 221.60 | 216.40 | 219.00 | 219.00 | 639,863 |
| 19 Apr 2024 | 216.00 | 219.00 | 212.70 | 216.30 | 216.30 | 513,876 |
| 18 Apr 2024 | 213.50 | 220.10 | 213.40 | 216.40 | 216.40 | 1,010,382 |
| 17 Apr 2024 | 210.40 | 213.00 | 205.50 | 209.90 | 209.90 | 570,480 |
| 16 Apr 2024 | 200.30 | 212.20 | 199.90 | 209.30 | 209.30 | 920,890 |
| 15 Apr 2024 | 201.60 | 204.90 | 197.00 | 200.30 | 200.30 | 689,728 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 210.70 | 214.40 | 207.60 | 207.80 | 207.80 | 711,346 |
| 05 Apr 2024 | 211.80 | 217.60 | 206.60 | 210.60 | 210.60 | 1,583,813 |
| 04 Apr 2024 | 196.00 | 212.00 | 195.80 | 212.00 | 212.00 | 661,452 |
| 03 Apr 2024 | 195.50 | 200.90 | 192.00 | 194.10 | 194.10 | 494,887 |
| 02 Apr 2024 | 207.00 | 215.10 | 197.00 | 197.00 | 197.00 | 899,926 |
| 01 Apr 2024 | 192.20 | 211.60 | 185.30 | 207.00 | 207.00 | 1,309,227 |
| 29 Mar 2024 | 184.00 | 193.20 | 183.80 | 192.40 | 192.40 | 703,658 |
| 28 Mar 2024 | 178.20 | 184.00 | 177.00 | 182.80 | 182.80 | 685,395 |
| 27 Mar 2024 | 180.50 | 184.00 | 174.90 | 176.60 | 176.60 | 634,513 |
| 26 Mar 2024 | 192.60 | 192.60 | 178.30 | 180.70 | 180.70 | 870,571 |
| 25 Mar 2024 | 193.00 | 193.00 | 185.00 | 192.60 | 192.60 | 613,702 |
| 22 Mar 2024 | 194.40 | 200.30 | 189.70 | 193.00 | 193.00 | 970,494 |
| 21 Mar 2024 | 183.50 | 194.40 | 183.40 | 193.50 | 193.50 | 1,340,134 |
| 20 Mar 2024 | 180.00 | 187.00 | 174.40 | 183.20 | 183.20 | 2,754,339 |
| 19 Mar 2024 | 179.40 | 183.90 | 167.50 | 172.50 | 172.50 | 1,513,253 |
| 18 Mar 2024 | 186.20 | 188.80 | 177.90 | 179.40 | 179.40 | 446,843 |
| 15 Mar 2024 | 187.50 | 189.60 | 183.90 | 185.60 | 185.60 | 545,624 |
| 14 Mar 2024 | 179.00 | 194.20 | 179.00 | 187.40 | 187.40 | 1,507,188 |
| 13 Mar 2024 | 174.20 | 183.60 | 170.70 | 178.80 | 178.80 | 872,815 |
| 12 Mar 2024 | 171.00 | 182.60 | 171.00 | 174.20 | 174.20 | 1,103,910 |
| 11 Mar 2024 | 176.50 | 177.10 | 169.20 | 170.30 | 170.30 | 600,625 |
| 08 Mar 2024 | 174.00 | 176.30 | 171.80 | 175.00 | 175.00 | 342,415 |
| 07 Mar 2024 | 169.50 | 175.20 | 168.70 | 173.50 | 173.50 | 575,365 |
| 06 Mar 2024 | 167.00 | 170.80 | 161.80 | 170.80 | 170.80 | 529,215 |
| 05 Mar 2024 | 166.50 | 170.00 | 162.80 | 167.00 | 167.00 | 722,187 |
| 04 Mar 2024 | 166.30 | 170.60 | 164.80 | 166.70 | 166.70 | 1,049,432 |
| 01 Mar 2024 | 171.50 | 173.00 | 158.00 | 167.00 | 167.00 | 2,338,988 |
| 29 Feb 2024 | 183.50 | 184.40 | 171.00 | 171.00 | 171.00 | 1,470,584 |
| 28 Feb 2024 | 185.00 | 187.80 | 179.00 | 183.00 | 183.00 | 711,782 |
| 27 Feb 2024 | 178.40 | 185.50 | 174.50 | 185.00 | 185.00 | 1,200,718 |
| 26 Feb 2024 | 171.40 | 179.60 | 170.70 | 178.10 | 178.10 | 1,192,499 |
| 23 Feb 2024 | 170.10 | 171.90 | 168.40 | 171.40 | 171.40 | 499,613 |
| 22 Feb 2024 | 167.80 | 170.60 | 166.30 | 170.00 | 170.00 | 417,505 |
| 21 Feb 2024 | 171.20 | 171.20 | 164.90 | 167.10 | 167.10 | 593,789 |
| 20 Feb 2024 | 167.90 | 172.00 | 164.50 | 171.20 | 171.20 | 679,881 |
| 19 Feb 2024 | 164.70 | 169.30 | 164.50 | 167.50 | 167.50 | 866,180 |
| 16 Feb 2024 | 166.00 | 169.60 | 163.70 | 164.30 | 164.30 | 739,034 |
| 15 Feb 2024 | 163.80 | 167.00 | 163.70 | 165.30 | 165.30 | 397,351 |
| 14 Feb 2024 | 165.50 | 168.80 | 159.90 | 163.80 | 163.80 | 546,684 |
| 13 Feb 2024 | 173.90 | 174.60 | 165.30 | 165.30 | 165.30 | 807,151 |
| 12 Feb 2024 | 167.70 | 174.00 | 166.50 | 174.00 | 174.00 | 891,322 |
| 09 Feb 2024 | 164.80 | 169.60 | 162.40 | 167.60 | 167.60 | 926,084 |
| 08 Feb 2024 | 164.50 | 166.80 | 162.50 | 164.80 | 164.80 | 557,856 |
| 07 Feb 2024 | 164.70 | 166.20 | 162.50 | 163.40 | 163.40 | 315,559 |
| 06 Feb 2024 | 160.00 | 165.70 | 158.50 | 164.20 | 164.20 | 922,174 |
| 05 Feb 2024 | 162.00 | 162.00 | 157.70 | 160.00 | 160.00 | 1,129,341 |
| 02 Feb 2024 | 166.70 | 167.90 | 161.00 | 162.00 | 162.00 | 578,736 |
| 01 Feb 2024 | 163.10 | 167.50 | 162.80 | 166.30 | 166.30 | 347,592 |
| 31 Jan 2024 | 163.30 | 165.00 | 162.40 | 163.00 | 163.00 | 256,638 |
| 30 Jan 2024 | 163.70 | 163.80 | 160.80 | 161.00 | 161.00 | 240,849 |
| 29 Jan 2024 | 166.30 | 168.60 | 161.60 | 162.60 | 162.60 | 784,841 |
| 26 Jan 2024 | 162.60 | 165.40 | 161.60 | 165.00 | 165.00 | 407,265 |
| 25 Jan 2024 | 159.00 | 163.70 | 157.10 | 162.10 | 162.10 | 617,857 |
| 24 Jan 2024 | 153.50 | 159.50 | 152.50 | 157.90 | 157.90 | 402,944 |
| 23 Jan 2024 | 159.90 | 160.10 | 153.10 | 153.20 | 153.20 | 506,327 |
| 22 Jan 2024 | 155.60 | 161.90 | 154.50 | 158.00 | 158.00 | 933,128 |
| 19 Jan 2024 | 155.90 | 157.80 | 152.50 | 155.60 | 155.60 | 627,212 |
| 18 Jan 2024 | 154.30 | 157.90 | 153.20 | 155.20 | 155.20 | 505,569 |
| 17 Jan 2024 | 147.60 | 155.00 | 147.20 | 153.70 | 153.70 | 623,236 |
| 16 Jan 2024 | 146.00 | 148.50 | 145.30 | 147.60 | 147.60 | 364,760 |
| 15 Jan 2024 | 145.50 | 148.00 | 143.50 | 145.60 | 145.60 | 400,042 |
| 12 Jan 2024 | 139.70 | 145.90 | 139.30 | 145.50 | 145.50 | 593,415 |
| 11 Jan 2024 | 141.00 | 147.00 | 140.00 | 140.70 | 140.70 | 638,538 |
| 10 Jan 2024 | 140.00 | 141.10 | 139.00 | 140.00 | 140.00 | 359,540 |
| 09 Jan 2024 | 142.00 | 143.00 | 138.10 | 140.00 | 140.00 | 360,667 |
| 08 Jan 2024 | 141.90 | 143.50 | 141.20 | 142.00 | 142.00 | 345,949 |
| 05 Jan 2024 | 140.00 | 143.60 | 139.10 | 141.90 | 141.90 | 449,577 |
| 04 Jan 2024 | 143.00 | 143.70 | 139.70 | 139.90 | 139.90 | 563,389 |
| 03 Jan 2024 | 146.30 | 147.00 | 140.20 | 141.20 | 141.20 | 411,321 |
| 02 Jan 2024 | 149.00 | 149.30 | 144.10 | 146.40 | 146.40 | 545,881 |
| 29 Dec 2023 | 140.70 | 149.00 | 139.50 | 149.00 | 149.00 | 676,188 |
| 28 Dec 2023 | 145.00 | 145.00 | 139.20 | 140.70 | 140.70 | 696,254 |
| 27 Dec 2023 | 144.80 | 146.10 | 138.50 | 142.00 | 142.00 | 819,880 |
| 26 Dec 2023 | 143.00 | 147.80 | 140.60 | 145.10 | 145.10 | 604,147 |
| 25 Dec 2023 | 146.30 | 146.80 | 139.40 | 143.00 | 143.00 | 404,330 |
| 22 Dec 2023 | 146.90 | 151.80 | 144.50 | 147.20 | 147.20 | 1,242,126 |
| 21 Dec 2023 | 134.90 | 147.20 | 134.00 | 146.40 | 146.40 | 1,534,831 |
| 20 Dec 2023 | 141.30 | 142.20 | 133.90 | 133.90 | 133.90 | 634,126 |
| 19 Dec 2023 | 137.20 | 139.60 | 131.20 | 138.00 | 138.00 | 544,280 |
| 18 Dec 2023 | 133.40 | 139.60 | 132.90 | 135.40 | 135.40 | 643,153 |
| 15 Dec 2023 | 133.00 | 136.20 | 130.10 | 133.40 | 133.40 | 1,026,856 |
| 14 Dec 2023 | 130.00 | 134.10 | 128.30 | 133.20 | 133.20 | 568,575 |
| 13 Dec 2023 | 141.40 | 141.40 | 129.40 | 129.40 | 129.40 | 631,795 |
| 12 Dec 2023 | 137.50 | 140.40 | 134.30 | 138.70 | 138.70 | 552,029 |
| 11 Dec 2023 | 142.00 | 142.40 | 135.90 | 137.00 | 137.00 | 485,992 |
| 08 Dec 2023 | 144.20 | 144.90 | 140.30 | 142.50 | 142.50 | 695,782 |
| 07 Dec 2023 | 141.80 | 145.60 | 141.50 | 145.00 | 145.00 | 675,417 |
| 06 Dec 2023 | 144.00 | 145.90 | 138.90 | 141.70 | 141.70 | 1,262,522 |
| 05 Dec 2023 | 148.00 | 149.50 | 141.80 | 145.00 | 145.00 | 1,834,949 |
| 04 Dec 2023 | 150.10 | 150.40 | 144.10 | 149.50 | 149.50 | 1,306,769 |
| 01 Dec 2023 | 151.00 | 151.50 | 148.50 | 150.00 | 150.00 | 936,951 |
| 30 Nov 2023 | 154.70 | 155.80 | 148.30 | 150.00 | 150.00 | 1,475,676 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.