Meditera Tibbi Malzeme Sanayi ve Ticaret Anonim Sirketi (MEDTR.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 34.98 | 35.78 | 34.58 | 35.06 | 35.06 | 421,321 |
| 27 Jun 2024 | 35.60 | 35.96 | 34.52 | 34.98 | 34.98 | 621,499 |
| 26 Jun 2024 | 35.02 | 35.70 | 34.58 | 35.60 | 35.60 | 374,122 |
| 25 Jun 2024 | 34.70 | 35.60 | 34.52 | 35.16 | 35.16 | 389,220 |
| 24 Jun 2024 | 35.00 | 35.34 | 33.36 | 35.00 | 35.00 | 513,379 |
| 21 Jun 2024 | 34.30 | 35.78 | 33.98 | 35.00 | 35.00 | 939,445 |
| 20 Jun 2024 | 33.26 | 34.36 | 33.16 | 34.36 | 34.36 | 777,047 |
| 14 Jun 2024 | 32.72 | 33.40 | 32.26 | 33.26 | 33.26 | 509,190 |
| 13 Jun 2024 | 30.84 | 33.90 | 30.84 | 32.52 | 32.52 | 367,315 |
| 12 Jun 2024 | 31.10 | 31.42 | 30.42 | 30.82 | 30.82 | 259,942 |
| 11 Jun 2024 | 31.12 | 31.44 | 30.54 | 30.98 | 30.98 | 474,967 |
| 10 Jun 2024 | 31.50 | 31.98 | 30.84 | 31.00 | 31.00 | 643,364 |
| 07 Jun 2024 | 32.90 | 33.00 | 31.40 | 31.64 | 31.64 | 512,911 |
| 06 Jun 2024 | 32.00 | 32.80 | 31.28 | 32.06 | 32.06 | 764,575 |
| 05 Jun 2024 | 32.62 | 32.62 | 31.00 | 32.00 | 32.00 | 807,815 |
| 04 Jun 2024 | 32.96 | 33.20 | 32.32 | 32.44 | 32.44 | 1,084,743 |
| 03 Jun 2024 | 32.64 | 33.04 | 31.76 | 32.56 | 32.56 | 1,167,312 |
| 31 May 2024 | 32.20 | 33.04 | 32.10 | 32.50 | 32.50 | 422,784 |
| 30 May 2024 | 33.08 | 33.50 | 31.58 | 32.20 | 32.20 | 587,112 |
| 29 May 2024 | 32.72 | 33.22 | 31.88 | 33.02 | 33.02 | 937,246 |
| 28 May 2024 | 32.68 | 33.16 | 32.30 | 32.72 | 32.72 | 525,648 |
| 27 May 2024 | 31.80 | 33.00 | 31.46 | 32.70 | 32.70 | 722,367 |
| 24 May 2024 | 31.48 | 31.98 | 31.04 | 31.80 | 31.80 | 326,728 |
| 23 May 2024 | 31.52 | 32.28 | 31.38 | 31.46 | 31.46 | 447,565 |
| 22 May 2024 | 32.02 | 32.64 | 31.50 | 31.50 | 31.50 | 829,086 |
| 21 May 2024 | 32.92 | 32.98 | 31.22 | 32.00 | 32.00 | 1,043,659 |
| 20 May 2024 | 32.02 | 33.64 | 31.98 | 32.86 | 32.86 | 1,235,493 |
| 17 May 2024 | 31.58 | 32.06 | 31.04 | 31.98 | 31.98 | 782,902 |
| 16 May 2024 | 30.54 | 31.48 | 30.54 | 31.48 | 31.48 | 585,897 |
| 15 May 2024 | 30.50 | 31.00 | 30.50 | 30.54 | 30.54 | 247,738 |
| 14 May 2024 | 30.88 | 30.88 | 30.12 | 30.50 | 30.50 | 358,043 |
| 13 May 2024 | 31.20 | 31.52 | 30.16 | 30.88 | 30.88 | 707,287 |
| 10 May 2024 | 30.94 | 31.40 | 30.02 | 31.20 | 31.20 | 2,405,899 |
| 09 May 2024 | 30.74 | 30.88 | 29.72 | 30.60 | 30.60 | 527,958 |
| 08 May 2024 | 31.80 | 31.80 | 30.24 | 30.42 | 30.42 | 1,378,708 |
| 07 May 2024 | 32.12 | 32.72 | 30.82 | 31.18 | 31.18 | 950,354 |
| 06 May 2024 | 32.66 | 33.08 | 32.00 | 32.12 | 32.12 | 612,418 |
| 03 May 2024 | 31.80 | 34.64 | 31.74 | 32.64 | 32.64 | 819,998 |
| 02 May 2024 | 31.70 | 32.60 | 31.56 | 31.80 | 31.80 | 648,939 |
| 30 Apr 2024 | 31.48 | 31.74 | 31.10 | 31.50 | 31.50 | 463,290 |
| 29 Apr 2024 | 31.98 | 33.00 | 30.70 | 31.48 | 31.48 | 647,984 |
| 26 Apr 2024 | 32.64 | 32.64 | 31.02 | 31.98 | 31.98 | 435,218 |
| 25 Apr 2024 | 33.66 | 34.18 | 32.20 | 32.48 | 32.48 | 435,067 |
| 24 Apr 2024 | 33.74 | 34.20 | 32.82 | 33.00 | 33.00 | 512,478 |
| 22 Apr 2024 | 33.20 | 34.06 | 33.04 | 33.66 | 33.66 | 639,090 |
| 19 Apr 2024 | 32.92 | 33.60 | 32.28 | 33.48 | 33.48 | 507,537 |
| 18 Apr 2024 | 32.80 | 33.24 | 32.46 | 32.92 | 32.92 | 325,175 |
| 17 Apr 2024 | 32.26 | 33.10 | 32.26 | 32.72 | 32.72 | 525,270 |
| 16 Apr 2024 | 32.36 | 32.76 | 31.36 | 32.22 | 32.22 | 707,936 |
| 15 Apr 2024 | 31.30 | 33.30 | 30.74 | 32.48 | 32.48 | 895,969 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 29.00 | 30.32 | 28.52 | 29.96 | 29.96 | 1,190,719 |
| 05 Apr 2024 | 27.30 | 29.50 | 27.30 | 29.24 | 29.24 | 3,087,439 |
| 04 Apr 2024 | 29.96 | 30.80 | 29.70 | 30.04 | 30.04 | 538,484 |
| 03 Apr 2024 | 30.08 | 30.44 | 29.48 | 29.92 | 29.92 | 552,116 |
| 02 Apr 2024 | 31.24 | 31.96 | 29.68 | 30.12 | 30.12 | 1,337,849 |
| 01 Apr 2024 | 32.98 | 33.96 | 30.88 | 31.24 | 31.24 | 591,536 |
| 29 Mar 2024 | 31.26 | 34.00 | 31.02 | 32.98 | 32.98 | 826,165 |
| 28 Mar 2024 | 30.26 | 31.48 | 30.14 | 31.48 | 31.48 | 440,500 |
| 27 Mar 2024 | 30.54 | 31.00 | 29.74 | 30.24 | 30.24 | 927,965 |
| 26 Mar 2024 | 32.60 | 33.04 | 30.00 | 30.26 | 30.26 | 1,526,137 |
| 25 Mar 2024 | 34.20 | 35.46 | 32.54 | 32.60 | 32.60 | 985,144 |
| 22 Mar 2024 | 36.66 | 37.28 | 34.20 | 34.20 | 34.20 | 705,356 |
| 21 Mar 2024 | 37.18 | 37.90 | 35.86 | 36.64 | 36.64 | 945,087 |
| 20 Mar 2024 | 37.14 | 37.80 | 36.32 | 37.18 | 37.18 | 1,072,054 |
| 19 Mar 2024 | 36.00 | 38.00 | 35.70 | 37.14 | 37.14 | 559,923 |
| 18 Mar 2024 | 38.80 | 39.20 | 36.00 | 36.00 | 36.00 | 1,048,038 |
| 15 Mar 2024 | 37.08 | 39.52 | 35.56 | 38.22 | 38.22 | 1,479,258 |
| 14 Mar 2024 | 36.88 | 38.50 | 36.30 | 37.06 | 37.06 | 1,618,308 |
| 13 Mar 2024 | 35.90 | 39.40 | 35.56 | 36.88 | 36.88 | 1,397,960 |
| 12 Mar 2024 | 37.08 | 37.18 | 35.42 | 35.82 | 35.82 | 621,685 |
| 11 Mar 2024 | 37.02 | 37.78 | 36.92 | 37.08 | 37.08 | 674,608 |
| 08 Mar 2024 | 36.42 | 37.14 | 36.02 | 36.70 | 36.70 | 590,628 |
| 07 Mar 2024 | 35.06 | 36.48 | 35.00 | 36.42 | 36.42 | 593,187 |
| 06 Mar 2024 | 36.46 | 36.96 | 35.00 | 35.00 | 35.00 | 766,589 |
| 05 Mar 2024 | 37.14 | 37.84 | 36.20 | 36.20 | 36.20 | 880,232 |
| 04 Mar 2024 | 38.90 | 38.96 | 37.12 | 37.12 | 37.12 | 1,369,196 |
| 01 Mar 2024 | 39.06 | 39.92 | 38.28 | 38.52 | 38.52 | 1,454,662 |
| 29 Feb 2024 | 38.70 | 39.44 | 37.20 | 38.98 | 38.98 | 1,750,830 |
| 28 Feb 2024 | 38.04 | 38.36 | 37.18 | 37.28 | 37.28 | 1,030,590 |
| 27 Feb 2024 | 37.80 | 39.02 | 37.00 | 38.00 | 38.00 | 1,311,589 |
| 26 Feb 2024 | 36.50 | 37.80 | 36.14 | 37.70 | 37.70 | 1,220,803 |
| 23 Feb 2024 | 37.20 | 37.20 | 36.28 | 36.32 | 36.32 | 759,649 |
| 22 Feb 2024 | 36.52 | 37.68 | 36.28 | 36.80 | 36.80 | 829,830 |
| 21 Feb 2024 | 37.00 | 37.34 | 36.18 | 36.48 | 36.48 | 591,419 |
| 20 Feb 2024 | 37.16 | 37.52 | 36.34 | 36.60 | 36.60 | 643,514 |
| 19 Feb 2024 | 39.00 | 39.80 | 37.06 | 37.06 | 37.06 | 1,486,374 |
| 16 Feb 2024 | 36.50 | 39.38 | 36.18 | 38.50 | 38.50 | 1,906,498 |
| 15 Feb 2024 | 36.20 | 37.02 | 35.86 | 36.02 | 36.02 | 1,488,213 |
| 14 Feb 2024 | 35.32 | 36.36 | 34.52 | 36.08 | 36.08 | 698,265 |
| 13 Feb 2024 | 36.06 | 36.78 | 35.20 | 35.26 | 35.26 | 1,135,709 |
| 12 Feb 2024 | 34.04 | 36.96 | 33.90 | 36.06 | 36.06 | 1,951,743 |
| 09 Feb 2024 | 35.44 | 35.44 | 33.52 | 33.68 | 33.68 | 967,332 |
| 08 Feb 2024 | 33.72 | 35.30 | 33.72 | 34.10 | 34.10 | 1,149,731 |
| 07 Feb 2024 | 34.36 | 35.08 | 33.66 | 33.66 | 33.66 | 1,109,618 |
| 06 Feb 2024 | 32.74 | 34.34 | 32.62 | 34.20 | 34.20 | 1,448,140 |
| 05 Feb 2024 | 32.50 | 33.22 | 32.36 | 32.50 | 32.50 | 812,517 |
| 02 Feb 2024 | 32.00 | 32.84 | 31.84 | 32.42 | 32.42 | 1,384,399 |
| 01 Feb 2024 | 32.08 | 32.72 | 31.80 | 31.86 | 31.86 | 1,012,423 |
| 31 Jan 2024 | 32.00 | 32.50 | 31.76 | 31.96 | 31.96 | 933,128 |
| *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.