UK markets open in 3 hours 52 minutes

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

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
127.00+5.00 (+4.10%)
At close: 06:09PM TRT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024124.50130.80124.50127.00127.005,759,091
27 Jun 2024121.80122.00119.20122.00122.002,377,117
26 Jun 2024118.70123.50118.30122.20122.203,322,087
25 Jun 2024118.20120.20117.00118.70118.703,358,177
24 Jun 2024119.60120.50116.40118.00118.004,075,554
21 Jun 2024120.00122.00117.90119.50119.505,681,052
20 Jun 2024113.00121.20113.00118.80118.805,528,858
14 Jun 2024112.20114.80109.20112.00112.008,156,620
13 Jun 2024100.30105.00100.30104.90104.904,476,935
12 Jun 202496.00101.0095.50100.10100.104,115,789
11 Jun 202495.1596.5093.0096.0096.003,657,402
10 Jun 202497.8097.8095.0095.2095.201,391,712
07 Jun 202498.5599.1096.2597.8097.801,973,518
06 Jun 2024100.70102.3098.0598.0598.052,823,899
05 Jun 202499.75102.4097.65101.00101.003,275,068
04 Jun 202496.45103.0096.4599.7599.754,773,079
03 Jun 202496.9597.1594.4096.4596.452,494,174
31 May 202495.5097.5094.4095.4595.452,011,881
30 May 202497.5098.4093.5095.5095.502,876,252
29 May 202498.3099.7097.2097.5097.502,460,717
28 May 202499.85101.0096.7098.3098.302,443,168
27 May 202496.30100.4095.8099.6099.604,013,573
24 May 202496.8097.7095.4596.2596.251,807,886
23 May 202496.2097.2594.7096.8096.804,548,496
22 May 202496.0598.3593.6596.2096.204,187,422
21 May 202499.2099.8595.3596.0096.006,850,873
20 May 202498.65100.2096.4099.1099.104,635,052
17 May 202496.0099.8095.6098.7598.753,690,167
16 May 202495.5596.1093.5096.0096.003,685,544
15 May 202493.5095.6092.9595.6095.601,872,503
14 May 202495.5096.0092.3093.5093.503,315,690
13 May 202497.8099.3094.8095.5095.503,300,340
10 May 202497.3598.5094.9097.6097.603,360,547
09 May 202496.5597.6594.5597.3597.352,119,165
08 May 202498.0099.6096.2596.5596.552,782,083
07 May 202495.0098.0092.8598.0098.003,624,632
06 May 202495.5097.9592.6595.0095.006,090,264
06 May 20242.126953 Dividend
03 May 202495.5097.0094.3596.5094.373,387,709
02 May 202492.7095.7092.0095.5093.404,043,885
30 Apr 202492.5594.1090.6592.5090.463,834,381
29 Apr 202488.7593.5088.0592.5590.513,667,587
26 Apr 202490.8591.0587.8088.7086.743,455,193
25 Apr 202486.5588.4085.5088.3586.403,116,312
24 Apr 202481.0588.4081.0586.6584.745,833,714
22 Apr 202480.5083.1080.3081.0579.263,725,096
19 Apr 202478.7580.8577.8580.5078.733,906,162
18 Apr 202482.5582.8079.0079.8578.096,143,646
17 Apr 202481.2083.9081.2082.5580.734,550,256
16 Apr 202483.2084.6579.4081.0579.264,529,917
15 Apr 202481.8585.0079.3083.2581.423,922,289
09 Apr 2024------
08 Apr 202481.1084.0081.1083.6081.762,974,724
05 Apr 202479.6581.9078.3581.0079.214,912,616
04 Apr 202472.7579.7072.6079.7077.945,212,221
03 Apr 202473.8574.9572.2072.7571.152,794,287
02 Apr 202472.4574.6572.1573.8572.224,340,026
01 Apr 202474.0076.5070.8072.4570.853,591,565
29 Mar 202470.8074.4070.8074.0072.372,820,929
28 Mar 202471.0072.3070.5070.5068.952,815,945
27 Mar 202472.7073.8070.5070.7069.143,486,885
26 Mar 202478.0578.4071.9572.7071.105,358,901
25 Mar 202478.7079.3077.2078.0576.333,057,272
22 Mar 202480.9584.3077.6578.6576.926,539,830
21 Mar 202475.4581.9574.8080.4578.6813,367,830
20 Mar 202476.0076.4573.6574.5072.865,560,284
19 Mar 202476.7577.4071.8574.9573.305,475,485
19 Mar 2024200:100 Stock split
18 Mar 202476.5577.3573.5075.8074.136,285,068
15 Mar 202470.6077.7069.5076.0074.3217,821,614
14 Mar 202471.1571.8568.8070.6569.092,864,684
13 Mar 202473.3073.5071.0571.0569.482,474,206
12 Mar 202475.2575.2572.5072.9571.344,677,340
11 Mar 202473.8075.7072.9575.2573.594,045,532
08 Mar 202472.9073.7071.9072.6571.052,557,104
07 Mar 202471.7072.3571.2072.3570.762,462,332
06 Mar 202469.7572.4568.5071.7070.123,462,816
05 Mar 202470.5070.7569.1569.5067.971,877,752
04 Mar 202472.7573.0069.7570.5068.952,953,200
01 Mar 202470.9072.3570.3571.5569.972,803,702
29 Feb 202468.5071.7568.3070.9569.393,016,930
28 Feb 202469.4569.6568.3068.5066.991,548,932
27 Feb 202471.7572.0068.8069.4567.922,418,516
26 Feb 202469.8572.6069.5571.6070.023,714,872
23 Feb 202469.2570.4568.9569.8068.262,795,316
22 Feb 202469.7570.3068.9069.2067.673,018,450
21 Feb 202471.4071.4068.9569.5568.024,293,814
20 Feb 202471.7572.2070.6571.0069.443,566,476
19 Feb 202471.6573.2071.0071.7570.174,782,192
16 Feb 202473.1073.3571.4071.5569.973,919,092
15 Feb 202472.6573.6571.9073.0071.393,956,712
14 Feb 202472.1572.4569.9572.4570.853,063,352
13 Feb 202475.3075.4571.5572.1570.563,597,392
12 Feb 202474.2575.6573.2575.3073.643,728,828
09 Feb 202473.3574.7072.6573.2571.643,185,032
08 Feb 202472.2573.5071.6073.3571.733,459,790
07 Feb 202474.0574.4572.0572.2570.662,717,146
06 Feb 202473.1074.6072.2074.0072.373,086,822
05 Feb 202471.9573.6071.4073.0571.442,849,798
02 Feb 202473.2573.4570.8572.0070.415,116,068
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...