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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,1668
KAPANIŞ 2,1726
En Düşük
DÜŞÜK 1,1551
En Yüksek
YÜKSEK 5,8307
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 1,3526 | 1,3636 | 1,3348 | 1,354 |
| 03.01.2022 | 1,3595 | 1,3636 | 1,3238 | 1,3376 |
| 04.01.2022 | 1,3376 | 1,3746 | 1,3266 | 1,3389 |
| 05.01.2022 | 1,3348 | 1,3513 | 1,3184 | 1,3184 |
| 06.01.2022 | 1,3252 | 1,3389 | 1,2896 | 1,3101 |
| 09.01.2022 | 1,3129 | 1,3238 | 1,3019 | 1,317 |
| 10.01.2022 | 1,3307 | 1,3403 | 1,306 | 1,306 |
| 11.01.2022 | 1,3074 | 1,3225 | 1,2882 | 1,2923 |
| 12.01.2022 | 1,2923 | 1,3005 | 1,2868 | 1,2896 |
| 13.01.2022 | 1,2923 | 1,3184 | 1,2882 | 1,3142 |
| 16.01.2022 | 1,3211 | 1,3389 | 1,3156 | 1,3225 |
| 17.01.2022 | 1,3238 | 1,3595 | 1,284 | 1,284 |
| 18.01.2022 | 1,2882 | 1,317 | 1,2882 | 1,3115 |
| 19.01.2022 | 1,3115 | 1,3197 | 1,2813 | 1,2854 |
| 20.01.2022 | 1,2882 | 1,2936 | 1,2758 | 1,2909 |
| 23.01.2022 | 1,2936 | 1,354 | 1,284 | 1,2978 |
| 24.01.2022 | 1,3129 | 1,317 | 1,2758 | 1,2936 |
| 25.01.2022 | 1,2978 | 1,3032 | 1,2882 | 1,2923 |
| 26.01.2022 | 1,2868 | 1,3197 | 1,2786 | 1,3032 |
| 27.01.2022 | 1,3074 | 1,328 | 1,3005 | 1,3046 |
| 30.01.2022 | 1,3115 | 1,391 | 1,3074 | 1,3718 |
| 31.01.2022 | 1,3718 | 1,3787 | 1,3307 | 1,3348 |
| 01.02.2022 | 1,3444 | 1,3458 | 1,3184 | 1,3225 |
| 02.02.2022 | 1,3513 | 1,3513 | 1,3101 | 1,3101 |
| 03.02.2022 | 1,317 | 1,3499 | 1,317 | 1,343 |
| 06.02.2022 | 1,3554 | 1,3993 | 1,3554 | 1,3883 |
| 07.02.2022 | 1,3924 | 1,4034 | 1,354 | 1,3595 |
| 08.02.2022 | 1,365 | 1,3897 | 1,3622 | 1,3705 |
| 09.02.2022 | 1,3718 | 1,3828 | 1,354 | 1,3582 |
| 10.02.2022 | 1,3513 | 1,3883 | 1,3499 | 1,3787 |
| 13.02.2022 | 1,365 | 1,3732 | 1,317 | 1,3307 |
| 14.02.2022 | 1,3362 | 1,3582 | 1,3307 | 1,3513 |
| 15.02.2022 | 1,3568 | 1,376 | 1,354 | 1,3609 |
| 16.02.2022 | 1,3705 | 1,4254 | 1,3568 | 1,3636 |
| 17.02.2022 | 1,4062 | 1,4199 | 1,3513 | 1,3746 |
| 20.02.2022 | 1,3801 | 1,3842 | 1,3362 | 1,3403 |
| 21.02.2022 | 1,3046 | 1,3129 | 1,2827 | 1,2964 |
| 22.02.2022 | 1,306 | 1,3156 | 1,2745 | 1,2827 |
| 23.02.2022 | 1,1729 | 1,2127 | 1,1551 | 1,1551 |
| 24.02.2022 | 1,1702 | 1,2566 | 1,1551 | 1,2443 |
| 27.02.2022 | 1,2072 | 1,2511 | 1,188 | 1,2072 |
| 28.02.2022 | 1,2141 | 1,2415 | 1,1949 | 1,2141 |
| 01.03.2022 | 1,221 | 1,221 | 1,1908 | 1,1935 |
| 02.03.2022 | 1,2031 | 1,2196 | 1,1976 | 1,2045 |
| 03.03.2022 | 1,199 | 1,2182 | 1,1866 | 1,2018 |
| 06.03.2022 | 1,1853 | 1,1976 | 1,1757 | 1,1866 |
| 07.03.2022 | 1,1853 | 1,2004 | 1,1784 | 1,1935 |
| 08.03.2022 | 1,199 | 1,2292 | 1,1921 | 1,2278 |
| 09.03.2022 | 1,2319 | 1,2333 | 1,2058 | 1,2154 |
| 10.03.2022 | 1,2182 | 1,2264 | 1,2072 | 1,2223 |
| 13.03.2022 | 1,2237 | 1,2429 | 1,221 | 1,2278 |
| 14.03.2022 | 1,2278 | 1,2292 | 1,2072 | 1,21 |
| 15.03.2022 | 1,2114 | 1,2196 | 1,199 | 1,2018 |
| 16.03.2022 | 1,2072 | 1,2127 | 1,199 | 1,2018 |
| 17.03.2022 | 1,2045 | 1,21 | 1,1962 | 1,2045 |
| 20.03.2022 | 1,2086 | 1,2333 | 1,2045 | 1,2278 |
| 21.03.2022 | 1,2319 | 1,2978 | 1,2278 | 1,284 |
| 22.03.2022 | 1,2882 | 1,3334 | 1,2758 | 1,3074 |
| 23.03.2022 | 1,3032 | 1,3225 | 1,2731 | 1,2786 |
| 24.03.2022 | 1,2799 | 1,2991 | 1,2676 | 1,2854 |
| 27.03.2022 | 1,2882 | 1,2964 | 1,2676 | 1,2717 |
| 28.03.2022 | 1,2758 | 1,2813 | 1,2594 | 1,2662 |
| 29.03.2022 | 1,2717 | 1,2882 | 1,2594 | 1,2621 |
| 30.03.2022 | 1,2648 | 1,2758 | 1,2566 | 1,2648 |
| 31.03.2022 | 1,2731 | 1,2731 | 1,2484 | 1,2594 |
| 03.04.2022 | 1,2621 | 1,269 | 1,2456 | 1,2594 |
| 04.04.2022 | 1,2594 | 1,2882 | 1,2594 | 1,269 |
| 05.04.2022 | 1,2703 | 1,2772 | 1,2525 | 1,2594 |
| 06.04.2022 | 1,2635 | 1,3787 | 1,2607 | 1,3595 |
| 07.04.2022 | 1,3609 | 1,4377 | 1,3389 | 1,3718 |
| 10.04.2022 | 1,3815 | 1,402 | 1,3636 | 1,3705 |
| 11.04.2022 | 1,3732 | 1,376 | 1,3485 | 1,3485 |
| 12.04.2022 | 1,3554 | 1,3746 | 1,3293 | 1,3293 |
| 13.04.2022 | 1,3225 | 1,3472 | 1,3225 | 1,3307 |
| 14.04.2022 | 1,3362 | 1,3691 | 1,3307 | 1,3622 |
| 17.04.2022 | 1,3718 | 1,3828 | 1,3499 | 1,376 |
| 18.04.2022 | 1,3856 | 1,3883 | 1,3526 | 1,3636 |
| 19.04.2022 | 1,3691 | 1,4048 | 1,3609 | 1,3897 |
| 20.04.2022 | 1,3938 | 1,3993 | 1,3746 | 1,3773 |
| 21.04.2022 | 1,3773 | 1,3801 | 1,3389 | 1,3389 |
| 24.04.2022 | 1,3389 | 1,3444 | 1,3032 | 1,328 |
| 25.04.2022 | 1,3348 | 1,3417 | 1,2799 | 1,2936 |
| 26.04.2022 | 1,2936 | 1,3019 | 1,2731 | 1,2909 |
| 27.04.2022 | 1,2964 | 1,3458 | 1,2964 | 1,3184 |
| 28.04.2022 | 1,3211 | 1,3252 | 1,3032 | 1,317 |
| 04.05.2022 | 1,3238 | 1,3458 | 1,3238 | 1,328 |
| 05.05.2022 | 1,3266 | 1,3266 | 1,269 | 1,3184 |
| 08.05.2022 | 1,3184 | 1,3773 | 1,3142 | 1,3718 |
| 09.05.2022 | 1,3787 | 1,3993 | 1,3582 | 1,3718 |
| 10.05.2022 | 1,3485 | 1,3485 | 1,3088 | 1,3184 |
| 11.05.2022 | 1,3184 | 1,3184 | 1,2552 | 1,2745 |
| 12.05.2022 | 1,2758 | 1,295 | 1,2758 | 1,2827 |
| 15.05.2022 | 1,284 | 1,295 | 1,2635 | 1,2703 |
| 16.05.2022 | 1,2731 | 1,2827 | 1,2498 | 1,258 |
| 17.05.2022 | 1,2607 | 1,2731 | 1,2552 | 1,258 |
| 19.05.2022 | 1,2594 | 1,2717 | 1,2511 | 1,2621 |
| 22.05.2022 | 1,2676 | 1,2758 | 1,2443 | 1,2484 |
| 23.05.2022 | 1,2539 | 1,2676 | 1,2525 | 1,2621 |
| 24.05.2022 | 1,2786 | 1,317 | 1,2703 | 1,3156 |
| 25.05.2022 | 1,3156 | 1,4377 | 1,3156 | 1,4062 |
| 26.05.2022 | 1,413 | 1,4295 | 1,3677 | 1,3787 |
| 29.05.2022 | 1,3993 | 1,4048 | 1,3815 | 1,3924 |
| 30.05.2022 | 1,3966 | 1,4185 | 1,3842 | 1,3938 |
| 31.05.2022 | 1,4034 | 1,4802 | 1,3938 | 1,4404 |
| 01.06.2022 | 1,4446 | 1,5845 | 1,4432 | 1,5845 |
| 02.06.2022 | 1,5914 | 1,7285 | 1,5914 | 1,6929 |
| 05.06.2022 | 1,7052 | 1,7587 | 1,66 | 1,7052 |
| 06.06.2022 | 1,708 | 1,7148 | 1,6737 | 1,686 |
| 07.06.2022 | 1,6929 | 1,8451 | 1,6792 | 1,6956 |
| 08.06.2022 | 1,7477 | 1,8438 | 1,6984 | 1,8396 |
| 09.06.2022 | 1,8396 | 1,9 | 1,7121 | 1,7203 |
| 12.06.2022 | 1,7025 | 1,7628 | 1,6778 | 1,7244 |
| 13.06.2022 | 1,7354 | 1,7752 | 1,6627 | 1,7025 |
| 14.06.2022 | 1,7107 | 1,782 | 1,697 | 1,7793 |
| 15.06.2022 | 1,7999 | 1,8191 | 1,7272 | 1,7971 |
| 16.06.2022 | 1,7999 | 1,852 | 1,7985 | 1,8095 |
| 19.06.2022 | 1,815 | 1,8465 | 1,7697 | 1,8108 |
| 20.06.2022 | 1,815 | 1,9919 | 1,8136 | 1,9206 |
| 21.06.2022 | 1,9069 | 1,9576 | 1,8588 | 1,8973 |
| 22.06.2022 | 1,8945 | 1,9124 | 1,83 | 1,8342 |
| 23.06.2022 | 1,8369 | 1,8767 | 1,8273 | 1,8396 |
| 26.06.2022 | 1,7807 | 1,8465 | 1,7724 | 1,8342 |
| 27.06.2022 | 1,852 | 1,8548 | 1,7601 | 1,7697 |
| 28.06.2022 | 1,7697 | 1,7971 | 1,6915 | 1,6956 |
| 29.06.2022 | 1,6956 | 1,7436 | 1,6695 | 1,7011 |
| 30.06.2022 | 1,7011 | 1,7217 | 1,6874 | 1,7134 |
| 03.07.2022 | 1,7162 | 1,7628 | 1,697 | 1,7038 |
| 04.07.2022 | 1,7258 | 1,7285 | 1,6462 | 1,66 |
| 05.07.2022 | 1,675 | 1,7066 | 1,66 | 1,6737 |
| 06.07.2022 | 1,686 | 1,7738 | 1,6668 | 1,7518 |
| 07.07.2022 | 1,7491 | 1,8122 | 1,7285 | 1,793 |
| 12.07.2022 | 1,7834 | 1,7999 | 1,7532 | 1,7683 |
| 13.07.2022 | 1,7834 | 1,8177 | 1,7697 | 1,7903 |
| 17.07.2022 | 1,793 | 1,8136 | 1,7766 | 1,7848 |
| 18.07.2022 | 1,7834 | 1,8012 | 1,7518 | 1,7862 |
| 19.07.2022 | 1,7958 | 1,8424 | 1,7862 | 1,7916 |
| 20.07.2022 | 1,8054 | 1,8054 | 1,7628 | 1,767 |
| 21.07.2022 | 1,7848 | 1,7862 | 1,7601 | 1,767 |
| 24.07.2022 | 1,7711 | 1,8108 | 1,7628 | 1,8054 |
| 25.07.2022 | 1,815 | 1,8383 | 1,7779 | 1,7862 |
| 26.07.2022 | 1,7875 | 1,8671 | 1,7766 | 1,8246 |
| 27.07.2022 | 1,8259 | 1,8383 | 1,7862 | 1,7944 |
| 28.07.2022 | 1,7999 | 1,8054 | 1,7711 | 1,7848 |
| 31.07.2022 | 1,7848 | 1,7944 | 1,7724 | 1,7766 |
| 01.08.2022 | 1,7903 | 1,7916 | 1,7614 | 1,7614 |
| 02.08.2022 | 1,7628 | 1,9178 | 1,7628 | 1,8959 |
| 03.08.2022 | 1,9055 | 1,948 | 1,8451 | 1,8836 |
| 04.08.2022 | 1,9028 | 1,9069 | 1,8602 | 1,8794 |
| 07.08.2022 | 1,8794 | 1,9343 | 1,874 | 1,9069 |
| 08.08.2022 | 1,922 | 1,9453 | 1,874 | 1,8959 |
| 09.08.2022 | 1,9 | 1,9028 | 1,8487 | 1,8737 |
| 10.08.2022 | 1,8959 | 1,8959 | 1,8195 | 1,8723 |
| 11.08.2022 | 1,8778 | 1,8834 | 1,814 | 1,8306 |
| 14.08.2022 | 1,8403 | 1,8876 | 1,8042 | 1,8542 |
| 15.08.2022 | 1,8542 | 1,8737 | 1,7626 | 1,8237 |
| 16.08.2022 | 1,8264 | 1,839 | 1,7931 | 1,8042 |
| 17.08.2022 | 1,8056 | 1,8334 | 1,7556 | 1,7764 |
| 18.08.2022 | 1,7778 | 1,7959 | 1,7737 | 1,7917 |
| 21.08.2022 | 1,7959 | 1,8292 | 1,789 | 1,8084 |
| 22.08.2022 | 1,8098 | 1,825 | 1,7848 | 1,7903 |
| 23.08.2022 | 1,7987 | 1,7987 | 1,7681 | 1,7737 |
| 24.08.2022 | 1,7806 | 1,8362 | 1,7764 | 1,8264 |
| 25.08.2022 | 1,8278 | 1,864 | 1,8181 | 1,85 |
| 28.08.2022 | 1,8876 | 1,9848 | 1,8653 | 1,9723 |
| 30.08.2022 | 2,0542 | 2,1334 | 2,014 | 2,0917 |
| 31.08.2022 | 2,1167 | 2,132 | 2,0348 | 2,0626 |
| 01.09.2022 | 2,075 | 2,0806 | 1,9945 | 2,0251 |
| 04.09.2022 | 2,0264 | 2,0542 | 1,9723 | 2,0112 |
| 05.09.2022 | 2,014 | 2,0556 | 1,9612 | 2,014 |
| 06.09.2022 | 2,0334 | 2,0348 | 1,964 | 1,9737 |
| 07.09.2022 | 1,9903 | 1,9987 | 1,9556 | 1,9667 |
| 08.09.2022 | 1,9737 | 2,0112 | 1,9612 | 1,9723 |
| 11.09.2022 | 1,9903 | 2,0528 | 1,9903 | 2,0306 |
| 12.09.2022 | 2,0348 | 2,0404 | 1,95 | 1,9514 |
| 13.09.2022 | 1,9514 | 2,0417 | 1,9153 | 2,0417 |
| 14.09.2022 | 2,0445 | 2,0917 | 2,0084 | 2,0445 |
| 15.09.2022 | 2,0556 | 2,0626 | 2,0223 | 2,0473 |
| 18.09.2022 | 2,0598 | 2,1695 | 2,0487 | 2,0487 |
| 19.09.2022 | 2,0514 | 2,1528 | 2,0098 | 2,1181 |
| 20.09.2022 | 2,1112 | 2,2362 | 2,0904 | 2,2223 |
| 21.09.2022 | 2,2223 | 2,3334 | 2,1931 | 2,2459 |
| 22.09.2022 | 2,2445 | 2,2556 | 2,1765 | 2,2014 |
| 25.09.2022 | 2,1945 | 2,2292 | 2,1528 | 2,2209 |
| 26.09.2022 | 2,2292 | 2,239 | 2,1223 | 2,1445 |
| 27.09.2022 | 2,1445 | 2,1445 | 2,0195 | 2,0278 |
| 28.09.2022 | 2,0445 | 2,0514 | 1,9431 | 1,9473 |
| 29.09.2022 | 1,9598 | 2,0542 | 1,9445 | 2,0445 |
| 02.10.2022 | 2,0695 | 2,1153 | 2,0167 | 2,0778 |
| 03.10.2022 | 2,0862 | 2,1112 | 2,057 | 2,0848 |
| 04.10.2022 | 2,0876 | 2,182 | 2,0862 | 2,0973 |
| 05.10.2022 | 2,1195 | 2,1459 | 2,1098 | 2,1112 |
| 06.10.2022 | 2,1153 | 2,1306 | 2,1001 | 2,1014 |
| 09.10.2022 | 2,1028 | 2,1862 | 2,0959 | 2,1695 |
| 10.10.2022 | 2,1709 | 2,264 | 2,1528 | 2,2362 |
| 11.10.2022 | 2,2348 | 2,2459 | 2,1598 | 2,1598 |
| 12.10.2022 | 2,1626 | 2,264 | 2,1598 | 2,264 |
| 13.10.2022 | 2,2931 | 2,3945 | 2,232 | 2,3792 |
| 16.10.2022 | 2,4001 | 2,5001 | 2,4001 | 2,4417 |
| 17.10.2022 | 2,4598 | 2,639 | 2,4278 | 2,582 |
| 18.10.2022 | 2,6001 | 2,839 | 2,5945 | 2,839 |
| 19.10.2022 | 2,914 | 2,9584 | 2,7556 | 2,8445 |
| 20.10.2022 | 2,9001 | 3,1279 | 2,8195 | 3,1279 |
| 23.10.2022 | 3,1918 | 3,2918 | 3,0362 | 3,1334 |
| 24.10.2022 | 3,139 | 3,2334 | 3,0001 | 3,1751 |
| 25.10.2022 | 3,1945 | 3,4168 | 3,1251 | 3,364 |
| 26.10.2022 | 3,3668 | 3,5612 | 3,3056 | 3,4862 |
| 27.10.2022 | 3,4918 | 3,5668 | 3,389 | 3,4279 |
| 30.10.2022 | 3,4279 | 3,4779 | 3,2584 | 3,3501 |
| 31.10.2022 | 3,3696 | 3,5556 | 3,2723 | 3,3779 |
| 01.11.2022 | 3,4001 | 3,6612 | 3,339 | 3,6501 |
| 02.11.2022 | 3,5973 | 3,914 | 3,5668 | 3,7557 |
| 03.11.2022 | 3,7918 | 4,0224 | 3,7584 | 4,0057 |
| 06.11.2022 | 4,0057 | 4,1612 | 3,9084 | 3,9084 |
| 07.11.2022 | 3,9307 | 4,064 | 3,8057 | 4,0029 |
| 08.11.2022 | 3,9862 | 4,0779 | 3,8196 | 3,889 |
| 09.11.2022 | 3,8251 | 3,9168 | 3,6418 | 3,889 |
| 10.11.2022 | 3,889 | 4,1112 | 3,8196 | 4,0168 |
| 13.11.2022 | 3,9724 | 4,2335 | 3,964 | 4,1557 |
| 14.11.2022 | 4,1668 | 4,214 | 3,9584 | 3,9807 |
| 15.11.2022 | 4,0251 | 4,1307 | 3,8834 | 3,8862 |
| 16.11.2022 | 3,9029 | 3,9168 | 3,7112 | 3,8001 |
| 17.11.2022 | 3,8001 | 3,9334 | 3,7946 | 3,8446 |
| 20.11.2022 | 3,8612 | 4,1085 | 3,8529 | 4,0807 |
| 21.11.2022 | 4,0918 | 4,4862 | 4,0307 | 4,4862 |
| 22.11.2022 | 4,6252 | 4,9335 | 4,6112 | 4,9335 |
| 23.11.2022 | 5,0252 | 5,0807 | 4,6918 | 4,7946 |
| 24.11.2022 | 4,8196 | 4,9557 | 4,5974 | 4,764 |
| 27.11.2022 | 4,8196 | 4,9002 | 4,6112 | 4,6112 |
| 28.11.2022 | 4,6529 | 4,7557 | 4,4946 | 4,7446 |
| 29.11.2022 | 4,764 | 5,1002 | 4,7446 | 4,8779 |
| 30.11.2022 | 4,9112 | 5,2918 | 4,8668 | 5,2918 |
| 01.12.2022 | 5,2918 | 5,3363 | 5,0918 | 5,0974 |
| 04.12.2022 | 5,114 | 5,1335 | 4,8918 | 4,914 |
| 05.12.2022 | 4,9418 | 5,0307 | 4,7529 | 4,9585 |
| 06.12.2022 | 5,0002 | 5,1224 | 4,7668 | 4,7724 |
| 07.12.2022 | 4,7724 | 4,8307 | 4,5501 | 4,7224 |
| 08.12.2022 | 4,7446 | 5,0002 | 4,7335 | 4,9502 |
| 11.12.2022 | 4,964 | 5,4446 | 4,964 | 5,4446 |
| 12.12.2022 | 5,4724 | 5,7807 | 5,2835 | 5,6307 |
| 13.12.2022 | 5,5918 | 5,8307 | 5,2724 | 5,2724 |
| 14.12.2022 | 5,2946 | 5,528 | 4,9335 | 5,0418 |
| 15.12.2022 | 5,0696 | 5,0724 | 4,8335 | 4,9252 |
| 18.12.2022 | 4,9502 | 5,1752 | 4,9363 | 5,1724 |
| 19.12.2022 | 5,139 | 5,2335 | 5,0029 | 5,1835 |
| 20.12.2022 | 5,189 | 5,3002 | 5,0863 | 5,1196 |
| 21.12.2022 | 5,1279 | 5,2307 | 5,0779 | 5,1252 |
| 22.12.2022 | 5,1363 | 5,2085 | 5,0446 | 5,1252 |
| 25.12.2022 | 5,1363 | 5,264 | 5,0418 | 5,2224 |
| 26.12.2022 | 5,2224 | 5,3335 | 4,7557 | 4,7557 |
| 27.12.2022 | 4,7557 | 4,8085 | 4,2807 | 4,3196 |
| 28.12.2022 | 4,3196 | 4,7085 | 4,3196 | 4,6946 |
| 29.12.2022 | 4,6112 | 4,7557 | 4,5251 | 4,5279 |