Mopas Marketcilik Gida Sanayi Ve Ticaret A.S. MOPAS
BIST · Türkiye · Retail Trade
₺19.08+0.49 (+2.64%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ₺18.59 | +0.22% | ₺18.55 | ₺18.94 | ₺18.09 | 1.51M |
| 2026-09-29 | ₺18.55 | +0.27% | ₺18.48 | ₺18.76 | ₺18.20 | 1.97M |
| 2026-09-28 | ₺18.50 | -6.80% | ₺19.82 | ₺19.82 | ₺18.24 | 1.64M |
| 2026-09-25 | ₺19.85 | -1.15% | ₺19.88 | ₺20.24 | ₺19.72 | 1.31M |
| 2026-09-24 | ₺20.08 | -2.71% | ₺20.64 | ₺20.72 | ₺20.00 | 1.07M |
| 2026-09-23 | ₺20.64 | -0.77% | ₺20.80 | ₺21.20 | ₺20.52 | 1.64M |
| 2026-09-22 | ₺20.80 | +0.29% | ₺20.74 | ₺21.24 | ₺20.46 | 1.72M |
| 2026-09-21 | ₺20.74 | -3.17% | ₺21.90 | ₺21.90 | ₺19.92 | 2.40M |
| 2026-09-18 | ₺21.42 | -1.47% | ₺20.50 | ₺21.56 | ₺20.50 | 1.77M |
| 2026-09-17 | ₺21.74 | -1.54% | ₺19.94 | ₺22.24 | ₺19.94 | 2.42M |
| 2026-09-16 | ₺22.08 | -7.23% | ₺23.80 | ₺23.94 | ₺21.60 | 3.75M |
| 2026-09-15 | ₺23.80 | -4.72% | ₺24.98 | ₺25.08 | ₺23.74 | 1.99M |
| 2026-09-14 | ₺24.98 | -1.50% | ₺25.02 | ₺25.34 | ₺24.80 | 2.04M |
| 2026-09-11 | ₺25.36 | -1.86% | ₺26.06 | ₺26.06 | ₺25.18 | 1.72M |
| 2026-09-10 | ₺25.84 | -0.69% | ₺26.08 | ₺26.14 | ₺25.48 | 1.28M |
| 2026-09-09 | ₺26.02 | -0.61% | ₺26.18 | ₺26.48 | ₺25.98 | 1.81M |
| 2026-09-08 | ₺26.18 | +2.11% | ₺25.54 | ₺26.18 | ₺25.48 | 1.47M |
| 2026-09-07 | ₺25.64 | +0.79% | ₺25.44 | ₺25.90 | ₺25.24 | 1.79M |
| 2026-09-04 | ₺25.44 | +0.55% | ₺25.40 | ₺25.52 | ₺24.88 | 2.18M |
| 2026-09-03 | ₺25.30 | -3.95% | ₺26.14 | ₺26.64 | ₺25.26 | 1.56M |
| 2026-09-02 | ₺26.34 | +1.78% | ₺25.90 | ₺26.76 | ₺25.56 | 3.63M |
| 2026-09-01 | ₺25.88 | +0.08% | ₺26.00 | ₺26.16 | ₺25.50 | 1.59M |
| 2026-08-31 | ₺25.86 | -8.30% | ₺28.24 | ₺28.32 | ₺25.52 | 4.71M |
| 2026-08-28 | ₺28.20 | +0.93% | ₺27.94 | ₺28.28 | ₺27.76 | 3.16M |
| 2026-08-27 | ₺27.94 | +0.29% | ₺27.86 | ₺28.10 | ₺27.64 | 1.91M |
| 2026-08-26 | ₺27.86 | -0.14% | ₺28.00 | ₺28.36 | ₺27.86 | 1.83M |
| 2026-08-25 | ₺27.90 | -1.06% | ₺28.20 | ₺28.34 | ₺27.84 | 1.13M |
| 2026-08-24 | ₺28.20 | -0.63% | ₺28.40 | ₺28.96 | ₺28.20 | 2.20M |
| 2026-08-21 | ₺28.38 | +0.50% | ₺28.26 | ₺28.90 | ₺28.22 | 2.84M |
| 2026-08-20 | ₺28.24 | -1.33% | ₺28.80 | ₺28.80 | ₺27.84 | 3.69M |
| 2026-08-19 | ₺28.62 | +0.77% | ₺28.40 | ₺28.62 | ₺28.24 | 1.96M |
| 2026-08-18 | ₺28.40 | +0.57% | ₺28.10 | ₺28.92 | ₺27.90 | 2.24M |
| 2026-08-17 | ₺28.24 | +1.00% | ₺28.74 | ₺28.78 | ₺28.06 | 2.30M |
| 2026-08-14 | ₺27.96 | +1.30% | ₺27.70 | ₺28.08 | ₺27.68 | 1.66M |
| 2026-08-13 | ₺27.60 | -0.07% | ₺27.90 | ₺28.00 | ₺27.56 | 1.38M |
| 2026-08-12 | ₺27.62 | +1.25% | ₺27.22 | ₺27.86 | ₺27.20 | 2.40M |
| 2026-08-11 | ₺27.28 | -1.52% | ₺27.70 | ₺27.74 | ₺27.16 | 1.85M |
| 2026-08-10 | ₺27.70 | -2.46% | ₺28.22 | ₺28.70 | ₺27.66 | 2.49M |
| 2026-08-07 | ₺28.40 | -2.07% | ₺29.00 | ₺29.14 | ₺28.38 | 2.00M |
| 2026-08-06 | ₺29.00 | +0.62% | ₺29.10 | ₺29.18 | ₺28.48 | 2.05M |
| 2026-08-05 | ₺28.82 | -0.41% | ₺28.86 | ₺29.54 | ₺28.64 | 2.81M |
| 2026-08-04 | ₺28.94 | -0.21% | ₺29.00 | ₺29.48 | ₺28.86 | 2.03M |
| 2026-08-03 | ₺29.00 | +1.12% | ₺28.90 | ₺29.14 | ₺28.50 | 1.33M |
| 2026-07-31 | ₺28.68 | -1.92% | ₺29.24 | ₺29.72 | ₺28.62 | 3.79M |
| 2026-07-30 | ₺29.24 | -0.34% | ₺29.34 | ₺29.82 | ₺28.80 | 3.39M |
| 2026-07-29 | ₺29.34 | -2.40% | ₺30.06 | ₺30.30 | ₺29.30 | 3.38M |
| 2026-07-28 | ₺30.06 | -1.44% | ₺30.50 | ₺31.28 | ₺29.96 | 3.80M |
| 2026-07-27 | ₺30.50 | -4.69% | ₺33.00 | ₺33.20 | ₺30.40 | 3.45M |
| 2026-07-24 | ₺32.00 | +0.38% | ₺31.90 | ₺33.44 | ₺31.76 | 4.49M |
| 2026-07-23 | ₺31.88 | 0.00% | ₺31.88 | ₺32.30 | ₺31.80 | 2.28M |
| 2026-07-22 | ₺31.88 | +0.69% | ₺31.66 | ₺32.32 | ₺31.66 | 1.62M |
| 2026-07-21 | ₺31.66 | -0.50% | ₺31.98 | ₺32.12 | ₺31.54 | 1.73M |
| 2026-07-20 | ₺31.82 | -1.00% | ₺32.16 | ₺32.98 | ₺31.64 | 1.56M |
| 2026-07-17 | ₺32.14 | -1.83% | ₺32.92 | ₺32.92 | ₺32.04 | 1.48M |
| 2026-07-16 | ₺32.74 | +4.53% | ₺31.36 | ₺32.74 | ₺31.36 | 2.73M |
| 2026-07-14 | ₺31.32 | -0.32% | ₺31.42 | ₺31.70 | ₺31.10 | 2.92M |
| 2026-07-13 | ₺31.42 | -1.63% | ₺32.02 | ₺32.20 | ₺31.42 | 1.80M |
| 2026-07-10 | ₺31.94 | +2.63% | ₺30.82 | ₺32.44 | ₺30.82 | 3.00M |
| 2026-07-09 | ₺31.12 | -0.58% | ₺31.50 | ₺31.68 | ₺30.60 | 1.93M |
| 2026-07-08 | ₺31.30 | -4.05% | ₺32.62 | ₺32.74 | ₺31.30 | 2.58M |
| 2026-07-07 | ₺32.62 | -2.04% | ₺33.18 | ₺33.46 | ₺32.62 | 2.80M |
| 2026-07-06 | ₺33.30 | -1.48% | ₺34.40 | ₺34.40 | ₺33.30 | 2.55M |
| 2026-07-03 | ₺33.80 | +2.74% | ₺33.22 | ₺34.06 | ₺32.86 | 2.57M |
| 2026-07-02 | ₺32.90 | +1.17% | ₺32.64 | ₺33.88 | ₺32.64 | 4.64M |
| 2026-07-01 | ₺32.52 | -0.67% | ₺32.74 | ₺33.20 | ₺32.36 | 3.16M |
| 2026-06-30 | ₺32.74 | -1.98% | ₺33.66 | ₺33.86 | ₺32.72 | 2.12M |
| 2026-06-29 | ₺33.40 | -0.89% | ₺33.54 | ₺34.70 | ₺33.40 | 3.40M |
| 2026-06-26 | ₺33.70 | +2.49% | ₺32.98 | ₺35.04 | ₺32.50 | 6.54M |
| 2026-06-25 | ₺32.88 | -1.44% | ₺33.66 | ₺33.90 | ₺32.82 | 2.25M |
| 2026-06-24 | ₺33.36 | -4.47% | ₺34.92 | ₺35.04 | ₺33.34 | 3.89M |
| 2026-06-23 | ₺34.92 | -0.40% | ₺35.00 | ₺35.74 | ₺34.90 | 4.08M |
| 2026-06-22 | ₺35.06 | -1.07% | ₺35.50 | ₺35.68 | ₺35.04 | 3.05M |
| 2026-06-19 | ₺35.44 | -1.23% | ₺35.82 | ₺35.82 | ₺35.36 | 2.28M |
| 2026-06-18 | ₺35.88 | -0.83% | ₺36.34 | ₺36.84 | ₺35.80 | 3.60M |
| 2026-06-17 | ₺36.18 | +2.73% | ₺35.40 | ₺37.38 | ₺35.18 | 8.91M |
| 2026-06-16 | ₺35.22 | -0.11% | ₺35.64 | ₺35.90 | ₺34.82 | 6.53M |
| 2026-06-15 | ₺35.26 | +0.63% | ₺35.68 | ₺36.04 | ₺35.16 | 4.37M |
| 2026-06-12 | ₺35.04 | -2.40% | ₺36.00 | ₺36.28 | ₺34.86 | 6.30M |
| 2026-06-11 | ₺35.90 | -3.23% | ₺37.10 | ₺37.48 | ₺35.90 | 5.87M |
| 2026-06-10 | ₺37.10 | -3.69% | ₺37.68 | ₺39.48 | ₺36.44 | 16.15M |
| 2026-06-09 | ₺38.52 | -10.00% | ₺43.30 | ₺43.62 | ₺38.52 | 27.78M |
| 2026-06-08 | ₺42.80 | +6.79% | ₺39.98 | ₺43.62 | ₺39.12 | 16.47M |
| 2026-06-05 | ₺40.08 | -0.05% | ₺40.12 | ₺40.66 | ₺39.84 | 2.94M |
| 2026-06-04 | ₺40.10 | -1.33% | ₺41.38 | ₺41.38 | ₺39.86 | 2.84M |
| 2026-06-03 | ₺40.64 | -1.36% | ₺42.00 | ₺43.00 | ₺40.40 | 5.80M |
| 2026-06-02 | ₺41.20 | +0.44% | ₺41.14 | ₺41.66 | ₺40.72 | 4.19M |
| 2026-06-01 | ₺41.02 | +3.17% | ₺41.70 | ₺41.98 | ₺40.50 | 3.62M |
| 2026-05-29 | ₺39.76 | 0.00% | ₺39.76 | ₺39.76 | ₺39.76 | 0 |
| 2026-05-28 | ₺39.76 | 0.00% | ₺39.76 | ₺39.76 | ₺39.76 | 0 |
| 2026-05-27 | ₺39.76 | 0.00% | ₺39.76 | ₺39.76 | ₺39.76 | 0 |