Mogan Enerji Yatirim Holding MOGAN
BIST · Türkei · Versorger
₺9,43+0,50 (+5,60 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺9,43 | +5,60 % | ₺8,88 | ₺9,45 | ₺8,88 | 8,37M |
| 2026-09-30 | ₺8,93 | -1,22 % | ₺9,12 | ₺9,14 | ₺8,68 | 8,54M |
| 2026-09-29 | ₺9,04 | -4,84 % | ₺9,50 | ₺9,63 | ₺8,97 | 12,61M |
| 2026-09-28 | ₺9,50 | +3,49 % | ₺8,60 | ₺10,09 | ₺8,58 | 22,00M |
| 2026-09-25 | ₺9,18 | +3,96 % | ₺8,90 | ₺9,36 | ₺8,81 | 13,22M |
| 2026-09-24 | ₺8,83 | -1,89 % | ₺9,10 | ₺9,39 | ₺8,79 | 11,26M |
| 2026-09-23 | ₺9,00 | -1,42 % | ₺9,14 | ₺9,58 | ₺8,72 | 22,64M |
| 2026-09-22 | ₺9,13 | +8,82 % | ₺7,56 | ₺9,22 | ₺7,56 | 53,63M |
| 2026-09-21 | ₺8,39 | -9,98 % | ₺8,39 | ₺8,39 | ₺8,39 | 3,16M |
| 2026-09-18 | ₺9,32 | -9,95 % | ₺9,32 | ₺9,62 | ₺9,32 | 7,45M |
| 2026-09-17 | ₺10,35 | -10,00 % | ₺11,11 | ₺11,35 | ₺10,35 | 27,77M |
| 2026-09-16 | ₺11,50 | -8,80 % | ₺12,61 | ₺12,69 | ₺11,35 | 34,71M |
| 2026-09-15 | ₺12,61 | -5,47 % | ₺13,41 | ₺13,59 | ₺12,61 | 15,70M |
| 2026-09-14 | ₺13,34 | -9,62 % | ₺15,30 | ₺15,38 | ₺13,29 | 57,82M |
| 2026-09-11 | ₺14,76 | +9,99 % | ₺13,69 | ₺14,76 | ₺12,80 | 30,90M |
| 2026-09-10 | ₺13,42 | +1,51 % | ₺13,30 | ₺13,65 | ₺13,20 | 24,50M |
| 2026-09-09 | ₺13,22 | -2,94 % | ₺13,60 | ₺13,75 | ₺13,13 | 13,71M |
| 2026-09-08 | ₺13,62 | -2,44 % | ₺13,99 | ₺14,07 | ₺13,51 | 11,05M |
| 2026-09-07 | ₺13,96 | +0,79 % | ₺13,85 | ₺14,31 | ₺13,65 | 12,06M |
| 2026-09-04 | ₺13,85 | -0,79 % | ₺13,70 | ₺14,23 | ₺13,17 | 22,31M |
| 2026-09-03 | ₺13,96 | -9,99 % | ₺15,55 | ₺15,77 | ₺13,96 | 31,39M |
| 2026-09-02 | ₺15,51 | -9,72 % | ₺16,40 | ₺16,49 | ₺15,47 | 37,27M |
| 2026-09-01 | ₺17,18 | -9,96 % | ₺19,25 | ₺19,28 | ₺17,18 | 16,12M |
| 2026-08-31 | ₺19,08 | -6,29 % | ₺20,32 | ₺20,38 | ₺18,46 | 20,25M |
| 2026-08-28 | ₺20,36 | +0,30 % | ₺20,00 | ₺20,46 | ₺19,80 | 15,87M |
| 2026-08-27 | ₺20,30 | -1,55 % | ₺20,00 | ₺20,84 | ₺20,00 | 9,23M |
| 2026-08-26 | ₺20,62 | -0,48 % | ₺20,86 | ₺20,98 | ₺20,50 | 7,38M |
| 2026-08-25 | ₺20,72 | +0,29 % | ₺20,66 | ₺21,86 | ₺20,56 | 19,36M |
| 2026-08-24 | ₺20,66 | -0,19 % | ₺20,70 | ₺21,14 | ₺20,20 | 11,92M |
| 2026-08-21 | ₺20,70 | -1,33 % | ₺21,10 | ₺21,44 | ₺20,70 | 9,84M |
| 2026-08-20 | ₺20,98 | +3,15 % | ₺20,32 | ₺21,68 | ₺20,20 | 20,61M |
| 2026-08-19 | ₺20,34 | +1,19 % | ₺20,14 | ₺21,18 | ₺19,94 | 22,54M |
| 2026-08-18 | ₺20,10 | -2,14 % | ₺20,60 | ₺21,72 | ₺20,10 | 17,90M |
| 2026-08-17 | ₺20,54 | +2,91 % | ₺19,96 | ₺20,76 | ₺19,62 | 16,99M |
| 2026-08-14 | ₺19,96 | -0,10 % | ₺20,20 | ₺20,92 | ₺19,75 | 13,63M |
| 2026-08-13 | ₺19,98 | -2,25 % | ₺20,44 | ₺20,92 | ₺19,83 | 12,52M |
| 2026-08-12 | ₺20,44 | -1,73 % | ₺20,82 | ₺21,38 | ₺20,00 | 16,65M |
| 2026-08-11 | ₺20,80 | +4,00 % | ₺20,00 | ₺20,92 | ₺19,81 | 36,19M |
| 2026-08-10 | ₺20,00 | -4,03 % | ₺19,60 | ₺21,68 | ₺19,45 | 26,55M |
| 2026-08-07 | ₺20,84 | -0,48 % | ₺20,94 | ₺21,60 | ₺20,62 | 18,45M |
| 2026-08-06 | ₺20,94 | +3,66 % | ₺20,90 | ₺21,62 | ₺19,62 | 49,08M |
| 2026-08-05 | ₺20,20 | +7,56 % | ₺19,00 | ₺20,64 | ₺18,76 | 112,32M |
| 2026-08-04 | ₺18,78 | +9,95 % | ₺17,18 | ₺18,78 | ₺17,11 | 17,85M |
| 2026-08-03 | ₺17,08 | +0,59 % | ₺17,29 | ₺17,90 | ₺17,08 | 32,65M |
| 2026-07-31 | ₺16,98 | +3,22 % | ₺16,48 | ₺16,98 | ₺16,16 | 10,33M |
| 2026-07-30 | ₺16,45 | -2,49 % | ₺16,85 | ₺17,01 | ₺16,44 | 9,98M |
| 2026-07-29 | ₺16,87 | -1,35 % | ₺17,06 | ₺17,37 | ₺16,55 | 12,41M |
| 2026-07-28 | ₺17,10 | -0,64 % | ₺17,38 | ₺17,48 | ₺16,85 | 12,14M |
| 2026-07-27 | ₺17,21 | -2,38 % | ₺17,74 | ₺17,90 | ₺17,02 | 14,64M |
| 2026-07-24 | ₺17,63 | -1,07 % | ₺17,82 | ₺18,24 | ₺17,15 | 24,28M |
| 2026-07-23 | ₺17,82 | -1,00 % | ₺18,00 | ₺18,20 | ₺17,49 | 16,00M |
| 2026-07-22 | ₺18,00 | -4,86 % | ₺18,92 | ₺19,55 | ₺17,67 | 48,54M |
| 2026-07-21 | ₺18,92 | +0,37 % | ₺18,83 | ₺19,65 | ₺18,07 | 50,01M |
| 2026-07-20 | ₺18,85 | +3,01 % | ₺18,38 | ₺19,19 | ₺17,59 | 49,43M |
| 2026-07-17 | ₺18,30 | +9,19 % | ₺16,78 | ₺18,30 | ₺16,68 | 45,63M |
| 2026-07-16 | ₺16,76 | +8,48 % | ₺15,66 | ₺16,89 | ₺15,66 | 39,06M |
| 2026-07-14 | ₺15,45 | +9,96 % | ₺13,94 | ₺15,45 | ₺13,94 | 27,83M |
| 2026-07-13 | ₺14,05 | -1,54 % | ₺14,25 | ₺14,40 | ₺13,90 | 13,73M |
| 2026-07-10 | ₺14,27 | -7,94 % | ₺15,51 | ₺15,70 | ₺14,27 | 16,74M |
| 2026-07-09 | ₺15,50 | -0,64 % | ₺15,71 | ₺16,25 | ₺15,33 | 18,58M |
| 2026-07-08 | ₺15,60 | -2,68 % | ₺16,10 | ₺16,26 | ₺15,54 | 21,99M |
| 2026-07-07 | ₺16,03 | +1,07 % | ₺15,90 | ₺16,28 | ₺15,65 | 19,88M |
| 2026-07-06 | ₺15,86 | +2,32 % | ₺15,65 | ₺16,38 | ₺15,26 | 34,01M |
| 2026-07-03 | ₺15,50 | +6,97 % | ₺14,55 | ₺15,74 | ₺14,55 | 36,29M |
| 2026-07-02 | ₺14,49 | +6,15 % | ₺13,66 | ₺14,49 | ₺13,52 | 25,18M |
| 2026-07-01 | ₺13,65 | +0,89 % | ₺13,53 | ₺14,22 | ₺13,46 | 14,17M |
| 2026-06-30 | ₺13,53 | -1,24 % | ₺13,90 | ₺13,99 | ₺13,21 | 15,18M |
| 2026-06-29 | ₺13,70 | -2,14 % | ₺14,05 | ₺14,57 | ₺13,51 | 15,06M |
| 2026-06-26 | ₺14,00 | -4,76 % | ₺14,95 | ₺15,40 | ₺14,00 | 23,44M |
| 2026-06-25 | ₺14,70 | +6,29 % | ₺13,90 | ₺15,13 | ₺13,88 | 49,45M |
| 2026-06-24 | ₺13,83 | -9,96 % | ₺15,63 | ₺15,90 | ₺13,83 | 94,36M |
| 2026-06-23 | ₺15,36 | +9,95 % | ₺15,23 | ₺15,36 | ₺14,74 | 38,30M |
| 2026-06-22 | ₺13,97 | +10,00 % | ₺13,09 | ₺13,97 | ₺12,94 | 21,16M |
| 2026-06-19 | ₺12,70 | +0,55 % | ₺12,54 | ₺12,85 | ₺12,37 | 12,37M |
| 2026-06-18 | ₺12,63 | +1,69 % | ₺12,60 | ₺12,66 | ₺12,29 | 12,37M |
| 2026-06-17 | ₺12,42 | -4,68 % | ₺13,15 | ₺13,18 | ₺12,37 | 18,20M |
| 2026-06-16 | ₺13,03 | 0,00 % | ₺13,03 | ₺13,58 | ₺12,99 | 21,61M |
| 2026-06-15 | ₺13,03 | -0,99 % | ₺13,46 | ₺13,60 | ₺13,03 | 17,34M |
| 2026-06-12 | ₺13,16 | -1,13 % | ₺13,50 | ₺14,00 | ₺13,04 | 51,28M |
| 2026-06-11 | ₺13,31 | +5,30 % | ₺12,95 | ₺13,60 | ₺12,75 | 32,98M |
| 2026-06-10 | ₺12,64 | -3,51 % | ₺13,05 | ₺13,51 | ₺12,64 | 26,26M |
| 2026-06-09 | ₺13,10 | +3,97 % | ₺12,60 | ₺13,84 | ₺12,46 | 52,66M |
| 2026-06-08 | ₺12,60 | +2,61 % | ₺12,23 | ₺12,71 | ₺11,62 | 27,57M |
| 2026-06-05 | ₺12,28 | -1,76 % | ₺12,51 | ₺12,79 | ₺11,91 | 18,37M |
| 2026-06-04 | ₺12,50 | -2,50 % | ₺12,86 | ₺12,86 | ₺12,44 | 10,83M |
| 2026-06-03 | ₺12,82 | -0,62 % | ₺12,88 | ₺13,35 | ₺12,24 | 35,79M |
| 2026-06-02 | ₺12,90 | +2,14 % | ₺12,80 | ₺12,99 | ₺12,63 | 21,49M |
| 2026-06-01 | ₺12,63 | +1,28 % | ₺12,47 | ₺13,21 | ₺12,47 | 26,91M |
| 2026-05-29 | ₺12,47 | 0,00 % | ₺12,47 | ₺12,47 | ₺12,47 | 0 |
| 2026-05-28 | ₺12,47 | 0,00 % | ₺12,47 | ₺12,47 | ₺12,47 | 0 |