Istanbul - Delayed Quote TRY

MOGAN ENERJI (MOGAN.IS)

8.61
+0.07
+(0.82%)
At close: 6:09:18 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 16, 20258.558.668.518.618.616,601,434
May 15, 20258.468.678.468.548.546,977,391
May 14, 20258.518.568.438.458.455,142,889
May 13, 20258.608.678.448.518.518,499,664
May 12, 20258.658.818.638.758.757,971,487
May 9, 20258.398.568.368.558.556,663,536
May 8, 20258.448.478.318.408.405,845,687
May 7, 20258.568.568.338.408.407,283,143
May 6, 20258.238.798.218.588.5815,340,880
May 5, 20258.338.358.208.228.226,134,850
May 2, 20258.248.328.158.278.277,348,726
Apr 30, 20258.408.498.278.298.294,915,788
Apr 29, 20258.368.548.328.398.395,356,149
Apr 28, 20258.628.868.258.358.3519,427,280
Apr 25, 20258.398.868.378.608.6015,295,770
Apr 24, 20258.408.438.258.378.373,650,125
Apr 22, 20258.548.598.348.368.364,751,480
Apr 21, 20258.758.828.328.528.526,372,392
Apr 18, 20258.638.798.548.748.746,340,524
Apr 17, 20258.458.678.398.568.566,468,594
Apr 16, 20258.728.758.438.468.464,999,619
Apr 15, 20258.738.818.688.728.724,499,270
Apr 14, 20258.728.858.698.738.734,581,457
Apr 11, 20258.778.808.598.668.665,186,015
Apr 10, 20258.858.928.748.748.744,887,161
Apr 9, 20258.698.818.598.708.707,721,591
Apr 8, 20258.708.788.668.728.725,325,426
Apr 7, 20258.648.728.418.658.655,562,963
Apr 4, 20258.748.748.578.708.704,873,767
Apr 3, 20258.778.918.718.748.744,497,725
Apr 2, 20258.728.838.658.768.764,814,942
Mar 28, 20258.678.768.538.728.723,917,875
Mar 27, 20258.578.888.578.678.676,973,329
Mar 26, 20258.348.638.308.538.538,389,052
Mar 25, 20258.148.438.108.408.405,677,643
Mar 24, 20258.068.237.678.098.099,138,856
Mar 21, 20258.408.407.658.028.0211,305,230
Mar 20, 20258.418.688.228.388.389,531,735
Mar 19, 20259.009.038.378.408.4010,313,950
Mar 18, 20259.299.409.139.309.307,147,360
Mar 17, 20259.209.379.209.289.288,206,634
Mar 14, 20259.189.279.159.199.196,147,100
Mar 13, 20258.959.158.959.139.136,724,117
Mar 12, 20259.109.148.868.938.938,696,638
Mar 11, 20259.239.309.129.289.285,804,827
Mar 10, 20259.349.439.239.259.257,968,141
Mar 7, 20259.209.429.129.349.349,578,816
Mar 6, 20259.019.299.019.209.209,755,466
Mar 5, 20258.849.018.848.998.995,676,598
Mar 4, 20258.898.998.758.848.845,327,511
Mar 3, 20258.859.098.838.888.886,898,826
Feb 28, 20258.878.958.788.808.804,790,341
Feb 27, 20258.848.988.748.898.896,845,857
Feb 26, 20258.709.058.628.868.8611,931,520
Feb 25, 20258.968.968.658.708.706,663,970
Feb 24, 20258.949.128.898.928.924,341,099
Feb 21, 20258.919.238.818.878.8710,358,510
Feb 20, 20258.868.958.838.908.904,098,405
Feb 19, 20259.069.108.808.818.816,160,321
Feb 18, 20259.089.098.949.009.004,534,636
Feb 17, 20259.099.209.039.089.084,387,049
Feb 14, 20259.139.149.059.069.063,111,607
Feb 13, 20259.109.179.009.099.095,055,024
Feb 12, 20259.259.289.089.089.085,494,150
Feb 11, 20259.259.289.159.229.225,510,367
Feb 10, 20259.359.489.259.259.254,583,172
Feb 7, 20259.319.399.279.339.333,563,244
Feb 6, 20259.209.329.209.319.314,907,461
Feb 5, 20259.269.399.129.189.187,062,147
Feb 4, 20259.289.379.239.249.244,405,699
Feb 3, 20259.439.439.209.249.245,520,993
Jan 31, 20259.579.669.389.439.436,881,909
Jan 30, 20259.859.899.529.559.557,407,515
Jan 29, 20259.9710.029.809.809.808,727,076
Jan 28, 20259.9410.199.949.989.988,326,272
Jan 27, 202510.1010.209.909.909.907,540,771
Jan 24, 202510.1710.2210.0010.1110.116,357,310
Jan 23, 202510.1510.3210.1310.1510.158,134,184
Jan 22, 202510.1910.2110.1010.1310.136,179,524
Jan 21, 202510.3410.4110.0910.1210.127,176,142
Jan 20, 202510.6910.7410.3310.3310.3312,137,200
Jan 17, 202510.6510.8410.3910.5910.5913,832,240
Jan 16, 202510.2211.1410.2210.5710.5728,954,680
Jan 15, 202510.3110.3710.0810.1310.137,195,279
Jan 14, 202510.3510.4410.1510.3010.308,737,396
Jan 13, 202510.5310.5510.2410.2610.266,702,381
Jan 10, 202510.8010.8610.3910.5310.539,411,253
Jan 9, 202510.8110.9610.7410.8010.8011,269,950
Jan 8, 202511.1711.3410.7510.7510.7513,810,900
Jan 7, 202510.9611.2210.9411.1911.1911,473,340
Jan 6, 202510.8811.1410.8810.9410.9411,162,960
Jan 3, 202511.1011.2810.8510.8710.8717,798,500
Jan 2, 202510.4611.3610.4411.0811.0829,515,140
Dec 31, 202410.3910.4910.2010.4010.4010,430,780
Dec 30, 202410.1910.5310.1210.3510.3519,401,640
Dec 27, 20249.9310.229.8910.1810.1810,499,860
Dec 26, 20249.939.999.859.919.916,773,810
Dec 25, 20249.959.999.919.919.915,290,197
Dec 24, 20249.9510.009.849.909.907,650,679
Dec 23, 202410.0510.109.919.919.917,597,294
Dec 20, 202410.0610.279.9510.0010.0010,673,100
Dec 19, 202410.0010.079.949.969.966,773,355
Dec 18, 202410.2710.309.9810.0010.0010,710,530
Dec 17, 202410.2210.2910.0810.2410.247,667,367
Dec 16, 202410.2310.6010.1910.1910.1917,726,260
Dec 13, 202410.1310.209.9710.1910.199,725,881
Dec 12, 202410.1510.3210.0110.1310.1311,615,680
Dec 11, 202410.3110.3610.0410.0710.0710,169,130
Dec 10, 202410.5310.5310.2110.3110.3112,449,680
Dec 9, 202410.5010.8010.4610.5310.5316,002,790
Dec 6, 202410.3010.4510.2710.3810.3812,564,860
Dec 5, 202410.1010.3910.0810.2310.2314,227,850
Dec 4, 202410.1010.2510.0710.0810.0810,827,350
Dec 3, 202410.0410.1510.0110.0910.0910,717,520
Dec 2, 202410.0210.129.9310.0310.036,888,879
Nov 29, 20249.9710.119.9210.0210.027,030,981
Nov 28, 20249.9210.129.859.979.976,156,880
Nov 27, 202410.1010.159.839.839.837,156,200
Nov 26, 202410.1710.229.9810.0410.046,718,582
Nov 25, 202410.1310.2910.1110.1610.166,582,206
Nov 22, 202410.0210.259.8910.1110.115,658,681
Nov 21, 20249.8110.069.7710.0110.015,535,991
Nov 20, 20249.9910.189.699.809.805,809,863
Nov 19, 202410.2010.309.939.989.986,682,246
Nov 18, 202410.1810.3210.0810.2010.205,819,775
Nov 15, 202410.1310.3010.1310.2110.215,786,790
Nov 14, 20249.9710.189.9610.1110.113,828,740
Nov 13, 202410.0010.119.949.969.964,427,781
Nov 12, 202410.3810.389.9910.0010.006,004,577
Nov 11, 202410.1410.4410.1410.4010.406,810,764
Nov 8, 20249.9910.169.9610.1410.143,748,707
Nov 7, 202410.2010.269.909.999.994,599,732
Nov 6, 202410.0210.339.9410.1610.165,044,833
Nov 5, 202410.0110.219.869.959.953,090,109
Nov 4, 202410.3110.3410.0010.0010.003,886,405
Nov 1, 202410.5010.6310.0910.3110.315,761,381
Oct 31, 202410.5710.6710.3410.4810.485,672,702
Oct 30, 202410.3610.6210.2910.4910.496,498,948
Oct 28, 202410.1710.4610.1210.3510.353,386,090
Oct 25, 202410.2010.2110.0310.1310.132,796,427
Oct 24, 20249.9310.289.9310.1310.133,028,479
Oct 23, 202410.2510.309.889.909.905,001,547
Oct 22, 20249.8910.789.8910.1810.1814,175,970
Oct 21, 202410.0510.169.829.849.844,228,961
Oct 18, 20249.9710.329.9310.0510.056,453,757
Oct 17, 20249.709.999.709.959.955,884,068
Oct 16, 20249.719.849.659.709.703,755,211
Oct 15, 20249.649.879.619.699.694,202,589
Oct 14, 20249.649.839.489.559.555,366,752
Oct 11, 20249.6010.159.569.649.6410,755,640
Oct 10, 20249.889.909.599.599.595,302,152
Oct 9, 202410.1910.349.699.829.827,985,245
Oct 8, 202410.5310.9910.0110.1810.1828,125,780
Oct 7, 20249.3510.279.3310.2710.2720,316,190
Oct 4, 20249.359.459.149.349.345,964,971
Oct 3, 20249.339.599.289.339.336,524,314
Oct 2, 20249.889.939.319.339.3313,385,150
Oct 1, 20249.8310.249.709.889.889,784,743
Sep 30, 202410.4110.4710.1610.2210.224,044,778
Sep 27, 202410.4810.5510.3210.4110.413,803,582
Sep 26, 202410.6810.7610.4710.4710.475,134,907
Sep 25, 202411.1011.1410.6810.6810.6815,142,000
Sep 24, 202411.0111.1010.8111.0011.005,440,929
Sep 23, 202411.0611.2910.9511.0111.0115,785,470
Sep 20, 202411.1811.1810.9511.0511.055,449,822
Sep 19, 202411.0411.2310.9611.1811.187,280,840
Sep 18, 202410.9111.1610.6011.0211.028,461,950
Sep 17, 202410.9511.2210.7210.9110.917,717,185
Sep 16, 202410.5911.3510.5410.9610.9613,400,030
Sep 13, 202410.1610.5610.1110.5610.568,895,637
Sep 12, 202410.3310.3910.0010.1510.157,927,048
Sep 11, 202410.5810.8110.2310.2310.236,577,409
Sep 10, 202410.8910.9810.5610.5810.587,303,403
Sep 9, 202411.0411.2610.8110.8410.849,686,291
Sep 6, 202411.2211.2411.0011.0011.005,607,792
Sep 5, 202411.2511.3011.1511.2211.226,344,752
Sep 3, 202411.3511.4411.1811.1811.187,823,226
Sep 2, 202411.1411.4411.1311.3111.316,840,925
Aug 29, 202411.0611.1511.0011.1411.145,199,241
Aug 28, 202411.2111.3211.0811.0811.085,358,415
Aug 27, 202411.0511.3510.9311.2011.207,278,269
Aug 26, 202411.5811.7011.0311.0511.059,843,395
Aug 23, 202412.0012.0911.5011.5011.509,759,607
Aug 22, 202412.0012.1811.9011.9111.918,060,339
Aug 21, 202412.1612.2511.9811.9811.9811,147,360
Aug 20, 202412.3712.3812.1412.1612.1611,848,440
Aug 19, 202412.3212.4312.1812.3712.379,888,965
Aug 16, 202412.7112.8112.2512.2512.2512,736,130
Aug 15, 202412.2912.7812.1612.6512.6512,688,220
Aug 14, 202412.4412.4812.1612.2212.229,480,351
Aug 13, 202412.5212.7012.1812.3512.3514,430,600
Aug 12, 202413.0613.1112.5212.5212.5210,742,270
Aug 9, 202413.1713.5412.8612.9512.9513,890,030
Aug 8, 202413.4513.5013.1113.1113.1111,159,160
Aug 7, 202413.3814.0813.2813.4213.4228,246,290
Aug 6, 202413.1313.4012.8812.9612.9612,190,160
Aug 5, 202412.9013.6012.8312.8412.8418,666,240
Aug 2, 202413.9514.4513.7014.0514.0528,815,260
Aug 1, 202413.8014.3813.8014.0214.0232,272,720
Jul 31, 202413.9513.9513.5013.5713.5717,072,200
Jul 30, 202413.7814.1913.7013.9913.9929,418,120
Jul 29, 202413.1514.0312.9913.7313.7332,393,440
Jul 26, 202412.8913.2612.8913.1413.1415,510,000
Jul 25, 202412.9013.3812.7812.8012.8019,714,640
Jul 24, 202413.2913.3712.9112.9112.9119,691,200
Jul 23, 202413.8114.3313.2013.2513.2532,475,690
Jul 22, 202412.9914.2312.9913.7113.7154,339,180
Jul 19, 202412.6713.2212.5312.9412.9426,261,540
Jul 18, 202412.3213.1612.2512.6212.6231,599,180
Jul 17, 202412.2012.6312.1712.2412.2423,150,290
Jul 16, 202412.0712.2612.0512.0612.069,975,576
Jul 12, 202412.1512.2012.0112.0712.077,859,395
Jul 11, 202412.0012.2212.0012.1512.158,904,748
Jul 10, 202412.2212.3711.9511.9511.958,480,862
Jul 9, 202412.0712.3312.0512.2012.2011,862,440
Jul 8, 202412.0412.3412.0412.0512.057,179,371
Jul 5, 202412.1212.1812.0112.0312.036,825,447
Jul 4, 202412.1512.2512.0512.1212.129,303,777
Jul 3, 202412.4712.4912.0312.1512.158,781,857
Jul 2, 202412.0212.5011.9812.2212.2210,699,890
Jul 1, 202413.3513.4812.0012.0212.0233,552,900
Jun 28, 202412.1213.3312.0913.3313.3318,462,820
Jun 27, 202411.9012.1611.9012.1212.126,291,981
Jun 26, 202412.2312.3111.9111.9111.919,716,826
Jun 25, 202412.5412.6512.0212.2012.2011,382,170
Jun 24, 202412.5013.1412.5012.5312.5322,314,290
Jun 21, 202413.5013.7213.3913.6213.627,815,558
Jun 20, 202413.2713.7813.2713.4513.459,778,138
Jun 14, 202412.5613.4612.4413.2713.2717,807,150
Jun 13, 202412.2612.5112.2412.4812.486,541,401
Jun 12, 202412.3412.4612.0712.2212.229,749,763
Jun 11, 202412.4712.5812.3412.3412.346,667,648
Jun 10, 202412.5612.8512.3212.4712.4710,088,740
Jun 7, 202412.9313.0112.5612.5612.569,876,126
Jun 6, 202413.0813.2712.8812.9112.9110,283,300
Jun 5, 202413.4113.4612.8813.0813.0814,136,680
Jun 4, 202413.2313.5813.1613.4013.4017,522,530
Jun 3, 202413.3713.4813.0913.2313.2313,186,670
May 31, 202413.5613.6613.3313.3713.3711,183,760
May 30, 202413.4313.6513.2613.5513.5512,230,690
May 29, 202413.4913.6013.1013.4213.4216,606,680
May 28, 202413.3613.7913.1013.4913.4919,444,180
May 27, 202413.9914.1013.3513.3513.3518,802,340
May 24, 202414.2014.6513.9713.9913.9918,758,650
May 23, 202414.7214.8114.2014.2014.2020,896,020
May 22, 202414.9815.1314.7214.7214.7219,476,970
May 21, 202415.2215.4514.8515.0015.0050,538,340
May 20, 202415.6116.5015.3816.1916.1939,681,800
May 17, 202415.4015.7915.1615.6115.6124,021,210
May 16, 202415.4015.6415.0015.4515.4519,017,950