MAGEN
MARGÜN ENERJİ ÜRETİM SANAYİ VE TİCARET A.Ş. (MAGEN)
7.270
₺
-0.650 (%-8.21)
MAGEN: MARGÜN ENERJİ ÜRETİM SANAYİ VE TİCARET A.Ş. Arşiv
MARGÜN ENERJİ ÜRETİM SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 18,0284
KAPANIŞ 18,1234
En Düşük
DÜŞÜK 7,7
En Yüksek
YÜKSEK 40,78
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 7,74 | 8,464 | 7,7 | 8,464 |
| 02.01.2025 | 8,504 | 8,848 | 8,296 | 8,44 |
| 05.01.2025 | 8,52 | 8,896 | 8,52 | 8,528 |
| 06.01.2025 | 8,536 | 9,376 | 8,504 | 9,376 |
| 07.01.2025 | 9,6 | 9,784 | 9,176 | 9,24 |
| 08.01.2025 | 9,312 | 9,68 | 9,272 | 9,352 |
| 09.01.2025 | 9,392 | 9,488 | 9,2 | 9,432 |
| 12.01.2025 | 9,448 | 9,52 | 9,2 | 9,208 |
| 13.01.2025 | 9,32 | 9,512 | 9,12 | 9,32 |
| 14.01.2025 | 9,392 | 9,408 | 9 | 9,056 |
| 15.01.2025 | 9,104 | 9,312 | 9,024 | 9,208 |
| 16.01.2025 | 9,216 | 9,432 | 9,056 | 9,24 |
| 19.01.2025 | 9,28 | 9,32 | 8,912 | 8,944 |
| 20.01.2025 | 8,944 | 9,12 | 8,824 | 8,912 |
| 21.01.2025 | 8,84 | 9,176 | 8,84 | 9,064 |
| 22.01.2025 | 9,184 | 9,624 | 9,176 | 9,4 |
| 23.01.2025 | 9,4 | 9,584 | 9,256 | 9,416 |
| 26.01.2025 | 9,36 | 9,712 | 9,36 | 9,464 |
| 27.01.2025 | 9,488 | 9,528 | 9,224 | 9,4 |
| 28.01.2025 | 9,4 | 9,784 | 9,256 | 9,296 |
| 29.01.2025 | 9,4 | 9,4 | 9,048 | 9,152 |
| 30.01.2025 | 9,152 | 9,28 | 9,024 | 9,2 |
| 02.02.2025 | 9,184 | 9,296 | 8,976 | 9,032 |
| 03.02.2025 | 9,056 | 9,264 | 9,048 | 9,128 |
| 04.02.2025 | 9,144 | 9,28 | 9 | 9,16 |
| 05.02.2025 | 9,168 | 9,44 | 9,12 | 9,36 |
| 06.02.2025 | 9,36 | 9,544 | 9,072 | 9,08 |
| 09.02.2025 | 9,12 | 9,24 | 9,024 | 9,192 |
| 10.02.2025 | 9,24 | 9,32 | 9,064 | 9,104 |
| 11.02.2025 | 9,16 | 9,328 | 9,12 | 9,216 |
| 12.02.2025 | 9,272 | 9,496 | 9,048 | 9,336 |
| 13.02.2025 | 9,28 | 10,2 | 9,232 | 9,984 |
| 16.02.2025 | 10,024 | 10,72 | 10 | 10,576 |
| 17.02.2025 | 10,64 | 10,792 | 10,48 | 10,576 |
| 18.02.2025 | 10,576 | 10,8 | 10,52 | 10,608 |
| 19.02.2025 | 10,64 | 10,968 | 10,4 | 10,864 |
| 20.02.2025 | 10,864 | 11,008 | 10,48 | 10,728 |
| 23.02.2025 | 10,792 | 11,296 | 10,6 | 10,912 |
| 24.02.2025 | 11,056 | 11,104 | 10,664 | 10,664 |
| 25.02.2025 | 10,736 | 11,072 | 10,32 | 10,416 |
| 26.02.2025 | 10,48 | 10,912 | 10,4 | 10,496 |
| 27.02.2025 | 10,552 | 10,712 | 10,032 | 10,384 |
| 02.03.2025 | 10,384 | 10,816 | 9,936 | 9,96 |
| 03.03.2025 | 9,976 | 10,136 | 9,8 | 9,96 |
| 04.03.2025 | 10,008 | 10,12 | 9,504 | 9,712 |
| 05.03.2025 | 9,744 | 10,056 | 9,672 | 9,928 |
| 06.03.2025 | 9,928 | 10,896 | 9,8 | 10,88 |
| 09.03.2025 | 10,88 | 11,256 | 10,8 | 11,024 |
| 10.03.2025 | 11,048 | 11,144 | 10,536 | 10,952 |
| 11.03.2025 | 10,8 | 11,504 | 10,592 | 11,008 |
| 12.03.2025 | 11,144 | 11,712 | 11,136 | 11,448 |
| 13.03.2025 | 11,568 | 11,68 | 11,208 | 11,36 |
| 16.03.2025 | 11,368 | 11,672 | 11,232 | 11,44 |
| 17.03.2025 | 11,392 | 11,872 | 11,28 | 11,8 |
| 18.03.2025 | 11,352 | 11,464 | 10,8 | 11,112 |
| 19.03.2025 | 10,84 | 11,512 | 10,808 | 11,08 |
| 20.03.2025 | 11,192 | 11,2 | 9,976 | 10,24 |
| 23.03.2025 | 10 | 10,8 | 9,984 | 10,312 |
| 24.03.2025 | 10,4 | 10,72 | 10,4 | 10,48 |
| 25.03.2025 | 10,544 | 10,768 | 10,32 | 10,4 |
| 26.03.2025 | 10,552 | 11,352 | 10,488 | 11,12 |
| 27.03.2025 | 11,232 | 11,44 | 10,84 | 11,2 |
| 01.04.2025 | 11,2 | 11,904 | 11,2 | 11,728 |
| 02.04.2025 | 11,736 | 12,048 | 11,72 | 11,736 |
| 03.04.2025 | 11,848 | 12 | 11,64 | 11,656 |
| 06.04.2025 | 11,584 | 11,808 | 11,344 | 11,768 |
| 07.04.2025 | 11,88 | 12,176 | 11,824 | 12 |
| 08.04.2025 | 11,976 | 12,12 | 11,392 | 11,44 |
| 09.04.2025 | 11,68 | 11,928 | 11,52 | 11,52 |
| 10.04.2025 | 11,632 | 12,064 | 11,416 | 11,888 |
| 13.04.2025 | 12 | 12,144 | 11,552 | 12,048 |
| 14.04.2025 | 12,16 | 12,16 | 11,68 | 11,68 |
| 15.04.2025 | 11,688 | 11,784 | 11,12 | 11,12 |
| 16.04.2025 | 11,224 | 11,4 | 11,136 | 11,264 |
| 17.04.2025 | 11,264 | 11,672 | 11,264 | 11,392 |
| 20.04.2025 | 11,44 | 11,6 | 11,208 | 11,272 |
| 21.04.2025 | 11,272 | 11,376 | 10,736 | 10,768 |
| 23.04.2025 | 10,76 | 10,944 | 10,56 | 10,8 |
| 24.04.2025 | 10,84 | 10,984 | 10,496 | 10,84 |
| 27.04.2025 | 10,864 | 10,968 | 10,6 | 10,76 |
| 28.04.2025 | 10,728 | 10,888 | 10,688 | 10,84 |
| 29.04.2025 | 10,856 | 10,968 | 10,344 | 10,64 |
| 01.05.2025 | 10,76 | 10,944 | 10,576 | 10,848 |
| 04.05.2025 | 10,92 | 11,08 | 10,76 | 10,856 |
| 05.05.2025 | 10,856 | 11,16 | 10,784 | 10,992 |
| 06.05.2025 | 10,992 | 11,12 | 10,952 | 11,024 |
| 07.05.2025 | 11,048 | 11,24 | 10,968 | 11,048 |
| 08.05.2025 | 11,056 | 11,272 | 10,976 | 11,24 |
| 11.05.2025 | 11,296 | 11,72 | 11,016 | 11,512 |
| 12.05.2025 | 11,512 | 11,904 | 11,336 | 11,624 |
| 13.05.2025 | 11,624 | 12,008 | 11,336 | 11,824 |
| 14.05.2025 | 11,944 | 12,392 | 11,776 | 12,2 |
| 15.05.2025 | 12,2 | 13,336 | 12,192 | 13,216 |
| 19.05.2025 | 13,208 | 13,904 | 12,696 | 13,464 |
| 20.05.2025 | 13,376 | 13,84 | 13,096 | 13,584 |
| 21.05.2025 | 13,6 | 13,88 | 13,32 | 13,512 |
| 22.05.2025 | 13,504 | 13,816 | 13,408 | 13,536 |
| 25.05.2025 | 13,52 | 13,664 | 13,12 | 13,528 |
| 26.05.2025 | 13,64 | 13,76 | 13,104 | 13,104 |
| 27.05.2025 | 13,096 | 13,32 | 12,816 | 13 |
| 28.05.2025 | 13,016 | 13,408 | 12,408 | 13,088 |
| 29.05.2025 | 13,088 | 13,712 | 12,88 | 13,576 |
| 01.06.2025 | 13,6 | 14,192 | 13,44 | 13,44 |
| 02.06.2025 | 13,472 | 14,144 | 13,472 | 13,936 |
| 03.06.2025 | 13,96 | 14,52 | 13,616 | 14 |
| 04.06.2025 | 14,032 | 14,344 | 13,944 | 14,008 |
| 09.06.2025 | 14,048 | 14,56 | 14,048 | 14,256 |
| 10.06.2025 | 14,296 | 14,344 | 14,048 | 14,264 |
| 11.06.2025 | 14,216 | 14,36 | 13,832 | 14,04 |
| 12.06.2025 | 13 | 14,04 | 12,8 | 13 |
| 15.06.2025 | 13 | 13,376 | 12,848 | 13,16 |
| 16.06.2025 | 13,328 | 13,96 | 12,952 | 13,848 |
| 17.06.2025 | 13,84 | 13,896 | 13,168 | 13,232 |
| 18.06.2025 | 13,4 | 13,52 | 13,096 | 13,2 |
| 19.06.2025 | 13,2 | 13,48 | 12,544 | 12,544 |
| 22.06.2025 | 12,36 | 13,008 | 11,936 | 12,68 |
| 23.06.2025 | 12,768 | 13,536 | 12,768 | 13,44 |
| 24.06.2025 | 13,44 | 13,752 | 13,2 | 13,512 |
| 25.06.2025 | 13,52 | 13,616 | 13,32 | 13,352 |
| 26.06.2025 | 13,352 | 13,92 | 12,76 | 13,496 |
| 29.06.2025 | 13,496 | 13,688 | 13,056 | 13,104 |
| 30.06.2025 | 13,176 | 13,32 | 12,864 | 13,12 |
| 01.07.2025 | 13,12 | 13,848 | 13,008 | 13,616 |
| 02.07.2025 | 13,68 | 13,752 | 13,192 | 13,192 |
| 03.07.2025 | 13,216 | 13,352 | 13 | 13,2 |
| 06.07.2025 | 13,28 | 13,424 | 12,88 | 13,104 |
| 07.07.2025 | 13,168 | 13,952 | 13,072 | 13,688 |
| 08.07.2025 | 13,68 | 13,824 | 13,336 | 13,52 |
| 09.07.2025 | 13,576 | 14,8 | 13,336 | 14,336 |
| 10.07.2025 | 14,368 | 15,232 | 14,2 | 15,152 |
| 13.07.2025 | 15,008 | 15,184 | 14,504 | 14,52 |
| 15.07.2025 | 14,52 | 14,896 | 14,248 | 14,352 |
| 16.07.2025 | 14,4 | 14,68 | 14,176 | 14,224 |
| 17.07.2025 | 14,224 | 15,288 | 14,168 | 15,12 |
| 20.07.2025 | 15,2 | 16,632 | 15,12 | 16,232 |
| 21.07.2025 | 16,04 | 16,784 | 16,032 | 16,152 |
| 22.07.2025 | 16,008 | 16,744 | 16,008 | 16,368 |
| 23.07.2025 | 16,24 | 16,752 | 16,24 | 16,52 |
| 24.07.2025 | 16,432 | 16,968 | 16,08 | 16,096 |
| 27.07.2025 | 16,096 | 16,592 | 16,008 | 16,4 |
| 28.07.2025 | 16,4 | 16,84 | 16,336 | 16,56 |
| 29.07.2025 | 16,56 | 16,68 | 16,064 | 16,68 |
| 30.07.2025 | 16,8 | 17,688 | 16,72 | 17,48 |
| 31.07.2025 | 17,36 | 17,416 | 16,576 | 16,64 |
| 03.08.2025 | 16,72 | 17,16 | 16,584 | 16,952 |
| 04.08.2025 | 16,96 | 17,264 | 16,84 | 17,16 |
| 05.08.2025 | 16,96 | 17,52 | 16,96 | 17,368 |
| 06.08.2025 | 17,392 | 17,96 | 17,296 | 17,8 |
| 07.08.2025 | 17,88 | 18,104 | 17,208 | 17,272 |
| 10.08.2025 | 17,352 | 17,536 | 17,088 | 17,36 |
| 11.08.2025 | 17,384 | 18,2 | 17,328 | 17,44 |
| 12.08.2025 | 17,56 | 17,664 | 17,232 | 17,288 |
| 13.08.2025 | 17,344 | 17,576 | 16,992 | 17,344 |
| 14.08.2025 | 17,344 | 19,072 | 17,344 | 19,024 |
| 17.08.2025 | 19,096 | 20 | 18,92 | 19,032 |
| 18.08.2025 | 19,08 | 20,58 | 19,032 | 20,36 |
| 19.08.2025 | 20,36 | 21,12 | 20,14 | 20,56 |
| 20.08.2025 | 20,6 | 20,72 | 18,624 | 18,984 |
| 21.08.2025 | 19,016 | 20,3 | 18,816 | 19,888 |
| 24.08.2025 | 19,88 | 20,12 | 19,28 | 19,28 |
| 25.08.2025 | 19,4 | 20,2 | 19,168 | 20,12 |
| 26.08.2025 | 20,3 | 20,46 | 19,6 | 19,6 |
| 27.08.2025 | 19,68 | 20,1 | 19,616 | 19,84 |
| 28.08.2025 | 19,88 | 20,46 | 19,864 | 20,34 |
| 31.08.2025 | 20,34 | 21,96 | 20,04 | 21,36 |
| 01.09.2025 | 21,4 | 21,88 | 20,72 | 21,14 |
| 02.09.2025 | 21 | 22,08 | 20,88 | 21,92 |
| 03.09.2025 | 22,08 | 22,4 | 21,72 | 22,2 |
| 04.09.2025 | 22,3 | 22,9 | 22 | 22,52 |
| 07.09.2025 | 22,5 | 22,66 | 21,84 | 21,98 |
| 08.09.2025 | 22,06 | 22,6 | 21,2 | 21,38 |
| 09.09.2025 | 21,4 | 21,92 | 21,32 | 21,62 |
| 10.09.2025 | 21,62 | 21,96 | 20,7 | 20,74 |
| 11.09.2025 | 20,76 | 20,88 | 20,2 | 20,78 |
| 14.09.2025 | 20,78 | 22,76 | 20,24 | 22,5 |
| 15.09.2025 | 22,56 | 23,4 | 22,24 | 23,2 |
| 16.09.2025 | 23,2 | 23,4 | 22,48 | 22,56 |
| 17.09.2025 | 22,66 | 23,1 | 22,38 | 22,64 |
| 18.09.2025 | 22,76 | 23,14 | 22,44 | 22,68 |
| 21.09.2025 | 22,7 | 23,64 | 22,62 | 23,42 |
| 22.09.2025 | 23,4 | 23,68 | 22,98 | 23,6 |
| 23.09.2025 | 23,58 | 23,58 | 22,72 | 23,2 |
| 24.09.2025 | 23,44 | 23,84 | 23,08 | 23,42 |
| 25.09.2025 | 23,56 | 23,9 | 22,78 | 23,4 |
| 28.09.2025 | 23,52 | 23,6 | 22,64 | 23 |
| 29.09.2025 | 23,44 | 24,22 | 22,4 | 22,52 |
| 30.09.2025 | 22,5 | 22,5 | 21,52 | 22,44 |
| 01.10.2025 | 22,44 | 22,6 | 21,46 | 21,8 |
| 02.10.2025 | 21,64 | 22,2 | 21,64 | 22 |
| 05.10.2025 | 22,1 | 22,32 | 21,16 | 21,5 |
| 06.10.2025 | 21,6 | 22,66 | 21,54 | 22,2 |
| 07.10.2025 | 22,32 | 22,8 | 21,74 | 21,94 |
| 08.10.2025 | 21,94 | 22,58 | 21,9 | 22,08 |
| 09.10.2025 | 22 | 22,46 | 21,44 | 22 |
| 12.10.2025 | 21,94 | 22,4 | 21,52 | 21,7 |
| 13.10.2025 | 21,74 | 21,98 | 21,2 | 21,32 |
| 14.10.2025 | 21,34 | 22,34 | 21,34 | 22,22 |
| 15.10.2025 | 22,32 | 24,44 | 22,3 | 24,38 |
| 16.10.2025 | 24,38 | 25,2 | 23,5 | 24,88 |
| 19.10.2025 | 25 | 26,2 | 24,88 | 25,34 |
| 20.10.2025 | 25,4 | 25,96 | 24,96 | 25,38 |
| 21.10.2025 | 25,48 | 25,6 | 24,8 | 25,02 |
| 22.10.2025 | 25,02 | 25,16 | 23,88 | 23,92 |
| 23.10.2025 | 23,92 | 24,2 | 23,06 | 23,38 |
| 26.10.2025 | 23,5 | 25,7 | 22,7 | 25,7 |
| 27.10.2025 | 26,5 | 28,26 | 26,42 | 28,26 |
| 29.10.2025 | 29,5 | 30,28 | 28,26 | 29,08 |
| 30.10.2025 | 29,08 | 29,7 | 28,7 | 29,58 |
| 02.11.2025 | 29,58 | 29,82 | 28,3 | 28,76 |
| 03.11.2025 | 28,76 | 28,9 | 27,74 | 28,5 |
| 04.11.2025 | 28,6 | 31,34 | 28,56 | 31,34 |
| 05.11.2025 | 31,34 | 32,6 | 29,96 | 31,82 |
| 06.11.2025 | 31,82 | 32,7 | 30,76 | 32,48 |
| 09.11.2025 | 32,2 | 33,7 | 30,78 | 32,56 |
| 10.11.2025 | 32,5 | 32,52 | 31,02 | 31,18 |
| 11.11.2025 | 31,34 | 31,66 | 30,52 | 31,2 |
| 12.11.2025 | 31,32 | 32,6 | 30,94 | 32,2 |
| 13.11.2025 | 32,22 | 32,8 | 31,4 | 32,22 |
| 16.11.2025 | 32,24 | 34,3 | 32,24 | 33,4 |
| 17.11.2025 | 33,42 | 33,5 | 32,18 | 32,4 |
| 18.11.2025 | 32,4 | 32,7 | 31 | 31,6 |
| 19.11.2025 | 31,7 | 32 | 31,24 | 31,7 |
| 20.11.2025 | 31,76 | 32 | 31,06 | 31,8 |
| 23.11.2025 | 31,84 | 33,8 | 31,72 | 33,42 |
| 24.11.2025 | 33,42 | 33,8 | 32,56 | 32,6 |
| 25.11.2025 | 32,7 | 33,96 | 32 | 32,96 |
| 26.11.2025 | 32,96 | 33,1 | 31,96 | 32,36 |
| 27.11.2025 | 32,4 | 32,4 | 31,1 | 31,48 |
| 30.11.2025 | 31,54 | 32,2 | 30,8 | 31,96 |
| 01.12.2025 | 31,96 | 32,22 | 30,98 | 31,02 |
| 02.12.2025 | 31,02 | 32,42 | 30,56 | 32,08 |
| 03.12.2025 | 31,9 | 33,18 | 31,8 | 32,5 |
| 04.12.2025 | 32,48 | 33 | 32,12 | 32,86 |
| 07.12.2025 | 32,86 | 35,1 | 32,02 | 34,58 |
| 08.12.2025 | 34,68 | 36,44 | 34,02 | 36 |
| 09.12.2025 | 35,96 | 36,9 | 35,06 | 35,86 |
| 10.12.2025 | 36 | 36,3 | 34,7 | 35,66 |
| 11.12.2025 | 35,6 | 36 | 34,6 | 34,86 |
| 14.12.2025 | 35 | 37,9 | 34,7 | 36,74 |
| 15.12.2025 | 36,9 | 38,4 | 35,98 | 37,9 |
| 16.12.2025 | 37,92 | 38,8 | 37,02 | 38 |
| 17.12.2025 | 38 | 39 | 37,66 | 38,6 |
| 18.12.2025 | 38,68 | 38,72 | 37,04 | 38,38 |
| 21.12.2025 | 38,06 | 38,6 | 36,28 | 36,28 |
| 22.12.2025 | 36,28 | 37,22 | 34,6 | 36,58 |
| 23.12.2025 | 36 | 37,3 | 35,36 | 36,98 |
| 24.12.2025 | 36,98 | 36,98 | 35,56 | 36,7 |
| 25.12.2025 | 36,5 | 39,58 | 36,02 | 39,08 |
| 28.12.2025 | 39,08 | 40,34 | 38,86 | 39,58 |
| 29.12.2025 | 39,5 | 40,78 | 38,44 | 39,7 |
| 30.12.2025 | 39,8 | 39,84 | 38 | 38,12 |