MAGEN
MARGÜN ENERJİ ÜRETİM SANAYİ VE TİCARET A.Ş.
18:10:01
38.18 ₺
+1.940 (%+5.35)
Önceki Kapanış: 36.24·
Volatilite: 9.330
Düşük₺35
Yüksek₺38.38
Piyasa Verileri
Spot Piyasa
A:38.16
S:38.18
Önceki haftaya göre (WoW)
+12.63%
Önceki aya göre (MoM)
-37.51%
Yılbaşından bugüne (YTD)
+0.16%
Önceki yıla göre (YoY)
+188.54%
MAGEN: MARGÜN ENERJİ ÜRETİM SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2371
KAPANIŞ 1,235
En Düşük
DÜŞÜK 1,0659
En Yüksek
YÜKSEK 1,4624
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 29.09.2021 | 1,103 | 1,1578 | 1,0659 | 1,14 |
| 30.09.2021 | 1,1373 | 1,2539 | 1,129 | 1,2539 |
| 03.10.2021 | 1,2813 | 1,3787 | 1,2813 | 1,3787 |
| 04.10.2021 | 1,4267 | 1,4624 | 1,2786 | 1,3252 |
| 05.10.2021 | 1,3225 | 1,3485 | 1,2306 | 1,2415 |
| 06.10.2021 | 1,2621 | 1,2717 | 1,2278 | 1,2498 |
| 07.10.2021 | 1,2511 | 1,2539 | 1,188 | 1,1908 |
| 10.10.2021 | 1,1935 | 1,1976 | 1,1482 | 1,1524 |
| 11.10.2021 | 1,1496 | 1,2223 | 1,1469 | 1,1853 |
| 12.10.2021 | 1,1894 | 1,1908 | 1,1455 | 1,1469 |
| 13.10.2021 | 1,1455 | 1,1688 | 1,1414 | 1,1428 |
| 14.10.2021 | 1,1496 | 1,1565 | 1,1414 | 1,1441 |
| 17.10.2021 | 1,1441 | 1,1702 | 1,1428 | 1,1441 |
| 18.10.2021 | 1,1482 | 1,151 | 1,14 | 1,14 |
| 19.10.2021 | 1,1428 | 1,1633 | 1,1386 | 1,1386 |
| 20.10.2021 | 1,1441 | 1,1565 | 1,1386 | 1,1496 |
| 21.10.2021 | 1,1537 | 1,199 | 1,1496 | 1,1565 |
| 24.10.2021 | 1,151 | 1,1578 | 1,1428 | 1,1441 |
| 25.10.2021 | 1,1469 | 1,1839 | 1,1455 | 1,1482 |
| 26.10.2021 | 1,1496 | 1,1592 | 1,1428 | 1,1537 |
| 27.10.2021 | 1,1565 | 1,1565 | 1,1482 | 1,1482 |
| 31.10.2021 | 1,1496 | 1,1688 | 1,1455 | 1,1578 |
| 01.11.2021 | 1,1606 | 1,1716 | 1,1565 | 1,1592 |
| 02.11.2021 | 1,1606 | 1,1729 | 1,1428 | 1,1592 |
| 03.11.2021 | 1,1633 | 1,2086 | 1,162 | 1,1825 |
| 04.11.2021 | 1,188 | 1,3005 | 1,1839 | 1,2127 |
| 07.11.2021 | 1,221 | 1,2676 | 1,2168 | 1,2484 |
| 08.11.2021 | 1,2539 | 1,269 | 1,2168 | 1,2251 |
| 09.11.2021 | 1,2456 | 1,258 | 1,2004 | 1,2058 |
| 10.11.2021 | 1,2086 | 1,2264 | 1,1743 | 1,177 |
| 11.11.2021 | 1,1812 | 1,2168 | 1,177 | 1,1894 |
| 14.11.2021 | 1,1949 | 1,2072 | 1,1798 | 1,1866 |
| 15.11.2021 | 1,1894 | 1,1935 | 1,177 | 1,1798 |
| 16.11.2021 | 1,1798 | 1,1894 | 1,1757 | 1,1798 |
| 17.11.2021 | 1,1798 | 1,1866 | 1,1702 | 1,1757 |
| 18.11.2021 | 1,177 | 1,2182 | 1,1757 | 1,1921 |
| 21.11.2021 | 1,199 | 1,2264 | 1,1962 | 1,2045 |
| 22.11.2021 | 1,2031 | 1,2045 | 1,1592 | 1,1812 |
| 23.11.2021 | 1,1866 | 1,2127 | 1,1825 | 1,2004 |
| 24.11.2021 | 1,2072 | 1,2566 | 1,2072 | 1,2539 |
| 25.11.2021 | 1,2525 | 1,2717 | 1,2114 | 1,2168 |
| 28.11.2021 | 1,2278 | 1,247 | 1,2114 | 1,2402 |
| 29.11.2021 | 1,2333 | 1,269 | 1,2278 | 1,2525 |
| 30.11.2021 | 1,2607 | 1,2854 | 1,2594 | 1,2799 |
| 01.12.2021 | 1,2854 | 1,3389 | 1,2758 | 1,3334 |
| 02.12.2021 | 1,3417 | 1,376 | 1,3211 | 1,3485 |
| 05.12.2021 | 1,3582 | 1,4006 | 1,343 | 1,3883 |
| 06.12.2021 | 1,4048 | 1,4103 | 1,376 | 1,3897 |
| 07.12.2021 | 1,3966 | 1,4006 | 1,3718 | 1,3787 |
| 08.12.2021 | 1,3842 | 1,402 | 1,3718 | 1,3801 |
| 09.12.2021 | 1,3828 | 1,3856 | 1,3362 | 1,3622 |
| 12.12.2021 | 1,3705 | 1,3966 | 1,3609 | 1,3966 |
| 13.12.2021 | 1,4062 | 1,4116 | 1,3787 | 1,3883 |
| 14.12.2021 | 1,3993 | 1,3993 | 1,3389 | 1,343 |
| 15.12.2021 | 1,3485 | 1,3787 | 1,3458 | 1,3773 |
| 16.12.2021 | 1,3897 | 1,4103 | 1,2923 | 1,306 |
| 19.12.2021 | 1,2717 | 1,3307 | 1,2196 | 1,2443 |
| 20.12.2021 | 1,2896 | 1,3376 | 1,2251 | 1,2621 |
| 21.12.2021 | 1,2402 | 1,2896 | 1,2402 | 1,2498 |
| 22.12.2021 | 1,2648 | 1,2731 | 1,2086 | 1,2456 |
| 23.12.2021 | 1,2498 | 1,269 | 1,2415 | 1,2621 |
| 26.12.2021 | 1,2703 | 1,2991 | 1,269 | 1,2772 |
| 27.12.2021 | 1,2813 | 1,284 | 1,2456 | 1,2525 |
| 28.12.2021 | 1,2498 | 1,2607 | 1,2374 | 1,2484 |
| 29.12.2021 | 1,2498 | 1,2607 | 1,2374 | 1,2388 |
| 30.12.2021 | 1,2443 | 1,3307 | 1,2374 | 1,3019 |