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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,0761
KAPANIŞ 6,072
En Düşük
DÜŞÜK 3,464
En Yüksek
YÜKSEK 10,2848
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 4,5279 | 4,7224 | 4,4168 | 4,4168 |
| 02.01.2023 | 4,4168 | 4,4557 | 4,1474 | 4,1529 |
| 03.01.2023 | 4,1501 | 4,3751 | 3,9696 | 4,1668 |
| 04.01.2023 | 4,1862 | 4,3474 | 3,9696 | 4,0057 |
| 05.01.2023 | 4,0029 | 4,2112 | 3,8057 | 4,0918 |
| 08.01.2023 | 4,1057 | 4,3057 | 3,9446 | 3,9862 |
| 09.01.2023 | 4,0001 | 4,1362 | 3,7973 | 3,7973 |
| 10.01.2023 | 3,8001 | 4,0029 | 3,689 | 3,7362 |
| 11.01.2023 | 3,7779 | 3,9029 | 3,6557 | 3,8612 |
| 12.01.2023 | 3,8668 | 4,0279 | 3,8001 | 3,9223 |
| 15.01.2023 | 3,9501 | 4,1529 | 3,8501 | 4,1029 |
| 16.01.2023 | 4,1029 | 4,3612 | 4,1029 | 4,1834 |
| 17.01.2023 | 4,2057 | 4,514 | 4,2057 | 4,389 |
| 18.01.2023 | 4,389 | 4,5057 | 4,3057 | 4,3612 |
| 19.01.2023 | 4,3696 | 4,439 | 4,3279 | 4,3418 |
| 22.01.2023 | 4,3779 | 4,6529 | 4,3612 | 4,4251 |
| 23.01.2023 | 4,4251 | 4,4446 | 4,1668 | 4,264 |
| 24.01.2023 | 4,2918 | 4,3196 | 3,9057 | 4,0418 |
| 25.01.2023 | 3,9918 | 4,0668 | 3,8612 | 3,9307 |
| 26.01.2023 | 3,9251 | 3,9251 | 3,7501 | 3,8168 |
| 29.01.2023 | 3,8334 | 4,1974 | 3,8196 | 4,1362 |
| 30.01.2023 | 4,0974 | 4,0974 | 3,9724 | 3,9862 |
| 31.01.2023 | 3,989 | 4,0946 | 3,8334 | 3,8334 |
| 01.02.2023 | 3,8474 | 3,9362 | 3,6612 | 3,6751 |
| 02.02.2023 | 3,689 | 3,9529 | 3,689 | 3,8918 |
| 05.02.2023 | 3,8751 | 3,8751 | 3,7224 | 3,8474 |
| 06.02.2023 | 3,8196 | 3,8196 | 3,464 | 3,4834 |
| 14.02.2023 | 3,5001 | 3,8307 | 3,5001 | 3,8307 |
| 15.02.2023 | 4,0001 | 4,1584 | 3,7501 | 3,939 |
| 16.02.2023 | 3,8474 | 4,1946 | 3,8001 | 4,0279 |
| 19.02.2023 | 4,0251 | 4,2362 | 4,0251 | 4,1112 |
| 20.02.2023 | 4,1085 | 4,3724 | 4,0362 | 4,2224 |
| 21.02.2023 | 4,1807 | 4,3612 | 4,0612 | 4,1251 |
| 22.02.2023 | 4,1251 | 4,4557 | 4,1251 | 4,389 |
| 23.02.2023 | 4,3974 | 4,6252 | 4,2362 | 4,5835 |
| 26.02.2023 | 4,6529 | 4,9835 | 4,5974 | 4,9418 |
| 27.02.2023 | 4,9418 | 5,114 | 4,7224 | 4,9307 |
| 28.02.2023 | 4,9279 | 5,1557 | 4,9279 | 5,0168 |
| 01.03.2023 | 5,0696 | 5,0696 | 4,8835 | 5,0224 |
| 02.03.2023 | 5,0224 | 5,139 | 4,8196 | 5,0252 |
| 05.03.2023 | 5,0252 | 5,2085 | 5,0002 | 5,0613 |
| 06.03.2023 | 5,0613 | 5,1029 | 4,9835 | 5,0529 |
| 07.03.2023 | 5,0696 | 5,139 | 5,0279 | 5,0335 |
| 08.03.2023 | 5,0668 | 5,2974 | 4,9863 | 5,2752 |
| 09.03.2023 | 5,2752 | 5,339 | 5,2279 | 5,2918 |
| 12.03.2023 | 5,314 | 5,489 | 5,2752 | 5,3474 |
| 13.03.2023 | 5,2974 | 5,2974 | 5,039 | 5,1807 |
| 14.03.2023 | 5,1807 | 5,4863 | 4,989 | 5,3196 |
| 15.03.2023 | 5,2779 | 5,553 | 5,2502 | 5,4113 |
| 16.03.2023 | 5,414 | 5,414 | 5,2363 | 5,2779 |
| 19.03.2023 | 5,2085 | 5,3779 | 5,0418 | 5,1946 |
| 20.03.2023 | 5,1946 | 5,2557 | 5,0113 | 5,0557 |
| 21.03.2023 | 5,0557 | 5,3835 | 5,0335 | 5,2779 |
| 22.03.2023 | 5,264 | 5,414 | 5,1363 | 5,1918 |
| 23.03.2023 | 5,1502 | 5,2752 | 5,0279 | 5,1946 |
| 26.03.2023 | 5,1946 | 5,364 | 5,0613 | 5,0918 |
| 27.03.2023 | 5,0974 | 5,1252 | 4,9446 | 4,9446 |
| 28.03.2023 | 4,9585 | 4,9974 | 4,8474 | 4,8668 |
| 29.03.2023 | 4,8668 | 4,9335 | 4,8029 | 4,8613 |
| 30.03.2023 | 4,8613 | 4,8807 | 4,689 | 4,7085 |
| 02.04.2023 | 4,6751 | 4,7779 | 4,4835 | 4,5001 |
| 03.04.2023 | 4,5335 | 4,9502 | 4,5168 | 4,9502 |
| 04.04.2023 | 4,9502 | 5,2946 | 4,8974 | 4,9363 |
| 05.04.2023 | 4,9724 | 5,0279 | 4,889 | 4,9835 |
| 06.04.2023 | 5,0029 | 5,189 | 4,9168 | 5,0807 |
| 09.04.2023 | 5,0974 | 5,1946 | 5,0835 | 5,1529 |
| 10.04.2023 | 5,1696 | 5,2585 | 5,0835 | 5,2363 |
| 11.04.2023 | 5,248 | 5,3314 | 5,2035 | 5,273 |
| 12.04.2023 | 5,2758 | 5,2869 | 5,2008 | 5,2341 |
| 13.04.2023 | 5,2397 | 5,273 | 5,2035 | 5,2397 |
| 16.04.2023 | 5,2369 | 5,4898 | 5,1674 | 5,2952 |
| 17.04.2023 | 5,2674 | 5,3425 | 5,223 | 5,3286 |
| 18.04.2023 | 5,3508 | 5,4537 | 5,2674 | 5,437 |
| 19.04.2023 | 5,4203 | 5,4843 | 5,3092 | 5,4843 |
| 23.04.2023 | 5,487 | 5,6983 | 5,487 | 5,5788 |
| 24.04.2023 | 5,5843 | 5,7956 | 5,5649 | 5,6538 |
| 25.04.2023 | 5,6733 | 5,7734 | 5,4287 | 5,462 |
| 26.04.2023 | 5,4426 | 5,4759 | 5,2925 | 5,3481 |
| 27.04.2023 | 5,3508 | 5,4815 | 5,1034 | 5,1563 |
| 01.05.2023 | 5,1563 | 5,1646 | 4,642 | 4,642 |
| 02.05.2023 | 4,642 | 4,642 | 4,1778 | 4,1778 |
| 03.05.2023 | 3,9749 | 4,5197 | 3,9749 | 4,2779 |
| 04.05.2023 | 4,2779 | 4,3307 | 4,0944 | 4,0972 |
| 07.05.2023 | 4,1111 | 4,2334 | 3,9916 | 4,1917 |
| 08.05.2023 | 4,1973 | 4,2807 | 4,0833 | 4,175 |
| 09.05.2023 | 4,175 | 4,2056 | 4,0416 | 4,0861 |
| 10.05.2023 | 4,0806 | 4,2779 | 4,0583 | 4,1528 |
| 11.05.2023 | 4,1695 | 4,2195 | 3,961 | 4,0166 |
| 14.05.2023 | 3,9471 | 4,2334 | 3,9026 | 4,0027 |
| 15.05.2023 | 4,0027 | 4,1167 | 4,0027 | 4,0388 |
| 16.05.2023 | 4,0305 | 4,2834 | 4,0305 | 4,2446 |
| 17.05.2023 | 4,2446 | 4,3085 | 4,1278 | 4,1695 |
| 21.05.2023 | 4,1917 | 4,239 | 4,0972 | 4,1695 |
| 22.05.2023 | 4,1973 | 4,3808 | 4,1361 | 4,1834 |
| 23.05.2023 | 4,1695 | 4,239 | 4,1528 | 4,1834 |
| 24.05.2023 | 4,2334 | 4,2473 | 4,1139 | 4,1695 |
| 25.05.2023 | 4,1834 | 4,2446 | 4,1139 | 4,1695 |
| 28.05.2023 | 4,239 | 4,5586 | 4,2306 | 4,4474 |
| 29.05.2023 | 4,4892 | 4,7782 | 4,4558 | 4,7616 |
| 30.05.2023 | 4,7727 | 5,0256 | 4,7421 | 4,8533 |
| 31.05.2023 | 4,845 | 5,0451 | 4,806 | 4,9061 |
| 01.06.2023 | 4,9394 | 5,1368 | 4,8255 | 4,9061 |
| 04.06.2023 | 4,9339 | 5,1146 | 4,8894 | 4,9283 |
| 05.06.2023 | 4,945 | 4,9784 | 4,8172 | 4,9784 |
| 06.06.2023 | 4,9784 | 5,337 | 4,92 | 5,337 |
| 07.06.2023 | 5,3786 | 5,6427 | 5,2286 | 5,6427 |
| 08.06.2023 | 5,6399 | 5,7678 | 5,526 | 5,7428 |
| 11.06.2023 | 5,7178 | 5,8734 | 5,462 | 5,5121 |
| 12.06.2023 | 5,4454 | 5,6066 | 5,362 | 5,6038 |
| 13.06.2023 | 5,5732 | 5,5954 | 5,4759 | 5,4898 |
| 14.06.2023 | 5,4898 | 5,6121 | 5,4203 | 5,6121 |
| 15.06.2023 | 5,6149 | 5,6399 | 5,4982 | 5,5426 |
| 18.06.2023 | 5,5426 | 5,7511 | 5,4954 | 5,5649 |
| 19.06.2023 | 5,5593 | 5,5593 | 5,3842 | 5,4426 |
| 20.06.2023 | 5,4481 | 5,4954 | 5,298 | 5,3258 |
| 21.06.2023 | 5,3258 | 5,3926 | 5,2841 | 5,3425 |
| 22.06.2023 | 5,387 | 5,5148 | 5,3425 | 5,4287 |
| 25.06.2023 | 5,4314 | 5,626 | 5,4203 | 5,6149 |
| 26.06.2023 | 5,6149 | 6,1542 | 5,5816 | 6,1542 |
| 02.07.2023 | 6,1542 | 6,4516 | 6,0096 | 6,2126 |
| 03.07.2023 | 6,2098 | 6,282 | 6,0708 | 6,1292 |
| 04.07.2023 | 6,1403 | 6,3932 | 6,118 | 6,3626 |
| 05.07.2023 | 6,3932 | 6,421 | 6,2153 | 6,3488 |
| 06.07.2023 | 6,2542 | 6,5322 | 6,2542 | 6,396 |
| 09.07.2023 | 6,396 | 6,4627 | 6,2904 | 6,3515 |
| 10.07.2023 | 6,3626 | 6,4266 | 6,2126 | 6,2904 |
| 11.07.2023 | 6,2932 | 6,3766 | 6,143 | 6,143 |
| 12.07.2023 | 6,143 | 6,2542 | 5,979 | 6,0458 |
| 13.07.2023 | 6,0458 | 6,1848 | 5,9374 | 6,0597 |
| 16.07.2023 | 6,0597 | 6,2959 | 6,0597 | 6,1986 |
| 17.07.2023 | 6,2042 | 6,3932 | 6,0763 | 6,1347 |
| 18.07.2023 | 6,1152 | 6,4238 | 6,1152 | 6,3932 |
| 19.07.2023 | 6,396 | 6,8018 | 6,396 | 6,699 |
| 20.07.2023 | 6,699 | 6,938 | 6,585 | 6,8769 |
| 23.07.2023 | 6,8824 | 7,4842 | 6,8824 | 7,0881 |
| 24.07.2023 | 7,1576 | 7,3939 | 6,9074 | 7,2758 |
| 25.07.2023 | 7,3105 | 7,6371 | 7,0812 | 7,3522 |
| 26.07.2023 | 7,2341 | 7,5746 | 7,2271 | 7,5537 |
| 27.07.2023 | 7,4564 | 7,8248 | 7,4495 | 7,6997 |
| 30.07.2023 | 7,8178 | 8,0958 | 7,6858 | 7,9915 |
| 31.07.2023 | 7,9915 | 8,193 | 7,5537 | 7,8178 |
| 01.08.2023 | 7,658 | 8,5961 | 7,6163 | 7,7414 |
| 02.08.2023 | 7,7692 | 7,8942 | 7,4078 | 7,5676 |
| 03.08.2023 | 7,5051 | 7,783 | 7,2271 | 7,3314 |
| 06.08.2023 | 7,3661 | 7,3661 | 7,0881 | 7,2966 |
| 07.08.2023 | 7,2966 | 7,4634 | 7,1715 | 7,3522 |
| 08.08.2023 | 7,3522 | 7,5746 | 7,102 | 7,4356 |
| 09.08.2023 | 7,3661 | 7,5259 | 7,109 | 7,2271 |
| 10.08.2023 | 7,2271 | 7,5607 | 7,1298 | 7,4148 |
| 13.08.2023 | 7,4426 | 7,7136 | 7,3522 | 7,6997 |
| 14.08.2023 | 7,6997 | 8,1861 | 7,6927 | 7,9498 |
| 15.08.2023 | 7,9498 | 8,61 | 7,922 | 8,5683 |
| 16.08.2023 | 8,5614 | 8,6864 | 8,1583 | 8,3946 |
| 17.08.2023 | 8,5405 | 8,9783 | 7,9568 | 7,9568 |
| 20.08.2023 | 7,9359 | 8,1861 | 7,7483 | 7,7483 |
| 21.08.2023 | 7,7483 | 7,9081 | 7,5815 | 7,5815 |
| 22.08.2023 | 7,6232 | 7,9359 | 7,4773 | 7,4773 |
| 23.08.2023 | 7,5329 | 7,6024 | 6,8352 | 6,8491 |
| 24.08.2023 | 6,8491 | 7,0881 | 6,7407 | 7,0256 |
| 27.08.2023 | 7,0464 | 7,3383 | 6,8936 | 6,977 |
| 28.08.2023 | 6,9839 | 7,0881 | 6,863 | 7,0881 |
| 30.08.2023 | 7,0881 | 7,2897 | 7,0464 | 7,2132 |
| 31.08.2023 | 7,1576 | 7,38 | 7,0603 | 7,2549 |
| 03.09.2023 | 7,2619 | 7,783 | 7,2619 | 7,519 |
| 04.09.2023 | 7,5398 | 7,6371 | 7,2897 | 7,4008 |
| 05.09.2023 | 7,4008 | 7,5329 | 7,1785 | 7,2271 |
| 06.09.2023 | 7,2827 | 7,9498 | 7,2827 | 7,9498 |
| 07.09.2023 | 8,061 | 8,7142 | 7,9776 | 8,3112 |
| 10.09.2023 | 8,3251 | 8,8671 | 8,3251 | 8,617 |
| 11.09.2023 | 8,6308 | 8,7351 | 8,3876 | 8,7351 |
| 12.09.2023 | 8,7559 | 8,9644 | 8,3737 | 8,7003 |
| 13.09.2023 | 8,7003 | 8,7907 | 8,2695 | 8,6586 |
| 14.09.2023 | 8,5961 | 8,7559 | 8,3529 | 8,3946 |
| 17.09.2023 | 8,3946 | 8,6586 | 8,2764 | 8,5336 |
| 18.09.2023 | 8,603 | 8,6726 | 8,3946 | 8,5892 |
| 19.09.2023 | 8,6239 | 9,1034 | 8,4502 | 8,7768 |
| 20.09.2023 | 8,6864 | 8,9227 | 8,4432 | 8,8949 |
| 21.09.2023 | 8,9574 | 9,3397 | 8,8532 | 8,9366 |
| 24.09.2023 | 8,9644 | 9,3814 | 8,9644 | 9,2702 |
| 25.09.2023 | 9,3119 | 10,1944 | 9,0478 | 9,4578 |
| 26.09.2023 | 9,4926 | 9,6385 | 9,159 | 9,3674 |
| 27.09.2023 | 9,3674 | 9,972 | 9,3119 | 9,3883 |
| 28.09.2023 | 9,2771 | 9,4161 | 9,0826 | 9,0826 |
| 01.10.2023 | 9,0964 | 9,8261 | 9,0964 | 9,5342 |
| 02.10.2023 | 9,6176 | 10,2848 | 9,2215 | 9,2215 |
| 03.10.2023 | 9,2424 | 9,4508 | 8,8115 | 8,9436 |
| 04.10.2023 | 8,9714 | 9,02 | 8,6448 | 8,7559 |
| 05.10.2023 | 8,5892 | 8,888 | 8,5405 | 8,6934 |
| 08.10.2023 | 8,5058 | 8,8254 | 8,3668 | 8,4919 |
| 09.10.2023 | 8,6448 | 8,8949 | 8,5197 | 8,5752 |
| 10.10.2023 | 8,5892 | 8,7003 | 8,2764 | 8,7003 |
| 11.10.2023 | 8,7837 | 8,8254 | 8,1583 | 8,2 |
| 12.10.2023 | 8,193 | 8,4224 | 7,8039 | 7,8039 |
| 15.10.2023 | 7,9915 | 8,5822 | 7,6719 | 8,5822 |
| 16.10.2023 | 8,617 | 8,8741 | 8,2486 | 8,6726 |
| 17.10.2023 | 8,339 | 8,4571 | 7,929 | 7,929 |
| 18.10.2023 | 8,0332 | 8,3251 | 7,6163 | 7,6163 |
| 19.10.2023 | 7,4495 | 7,4564 | 7,0812 | 7,2897 |
| 22.10.2023 | 7,2966 | 8,0124 | 7,2063 | 7,8734 |
| 23.10.2023 | 7,8734 | 8,2348 | 7,6441 | 8,0402 |
| 24.10.2023 | 8,1583 | 8,8393 | 7,9985 | 8,8393 |
| 25.10.2023 | 8,8393 | 9,3119 | 8,2903 | 8,5614 |
| 26.10.2023 | 8,5405 | 8,8324 | 8,339 | 8,6864 |
| 29.10.2023 | 8,5892 | 8,7907 | 8,3737 | 8,6656 |
| 30.10.2023 | 8,6656 | 8,8949 | 8,1652 | 8,1652 |
| 31.10.2023 | 8,1652 | 8,2695 | 7,3592 | 7,4356 |
| 01.11.2023 | 7,4912 | 8,1792 | 7,1437 | 8,1792 |
| 02.11.2023 | 7,9707 | 8,1514 | 7,7692 | 7,8873 |
| 05.11.2023 | 7,8942 | 8,2348 | 7,8664 | 7,9151 |
| 06.11.2023 | 7,922 | 8,1792 | 7,8039 | 7,8942 |
| 07.11.2023 | 7,9637 | 8,068 | 7,783 | 7,8386 |
| 08.11.2023 | 7,8108 | 8,4015 | 7,7414 | 7,8039 |
| 09.11.2023 | 7,8664 | 8,1444 | 7,6719 | 7,6719 |
| 12.11.2023 | 7,7414 | 7,8664 | 7,5607 | 7,5607 |
| 13.11.2023 | 7,5607 | 8,1236 | 7,5329 | 7,929 |
| 14.11.2023 | 7,922 | 8,1583 | 7,7136 | 7,7483 |
| 15.11.2023 | 7,7414 | 7,9081 | 7,6371 | 7,6649 |
| 16.11.2023 | 7,658 | 8,0749 | 7,658 | 7,9915 |
| 19.11.2023 | 8,0193 | 8,5058 | 8,0193 | 8,3459 |
| 20.11.2023 | 8,3459 | 8,8949 | 8,3251 | 8,4502 |
| 21.11.2023 | 8,478 | 8,5266 | 8,0541 | 8,1374 |
| 22.11.2023 | 8,478 | 8,9505 | 8,4085 | 8,4085 |
| 23.11.2023 | 8,4502 | 8,5752 | 7,6858 | 7,9846 |
| 26.11.2023 | 7,8664 | 7,922 | 7,4981 | 7,5746 |
| 27.11.2023 | 7,5746 | 7,922 | 7,0881 | 7,0881 |
| 28.11.2023 | 7,16 | 7,484 | 6,38 | 6,38 |
| 29.11.2023 | 6,12 | 6,328 | 5,908 | 6,12 |
| 30.11.2023 | 6,1 | 6,1 | 5,808 | 5,992 |
| 03.12.2023 | 5,992 | 6,076 | 5,768 | 5,8 |
| 04.12.2023 | 5,82 | 6,38 | 5,792 | 5,988 |
| 05.12.2023 | 5,992 | 6,284 | 5,856 | 6,08 |
| 06.12.2023 | 6,08 | 6,1 | 5,804 | 5,972 |
| 07.12.2023 | 5,972 | 6,012 | 5,784 | 5,784 |
| 10.12.2023 | 5,784 | 5,864 | 5,516 | 5,588 |
| 11.12.2023 | 5,624 | 5,756 | 5,532 | 5,54 |
| 12.12.2023 | 5,584 | 5,584 | 5,168 | 5,184 |
| 13.12.2023 | 5,16 | 5,272 | 5,148 | 5,2 |
| 14.12.2023 | 5,212 | 5,316 | 5,18 | 5,268 |
| 17.12.2023 | 5,264 | 5,296 | 4,9 | 4,9 |
| 18.12.2023 | 4,94 | 5 | 4,74 | 4,74 |
| 19.12.2023 | 4,74 | 4,816 | 4,56 | 4,584 |
| 20.12.2023 | 4,588 | 4,684 | 4,536 | 4,568 |
| 21.12.2023 | 4,6 | 4,68 | 4,436 | 4,448 |
| 24.12.2023 | 4,42 | 4,42 | 4,004 | 4,004 |
| 25.12.2023 | 3,66 | 3,86 | 3,604 | 3,72 |
| 26.12.2023 | 3,72 | 3,9 | 3,564 | 3,564 |
| 27.12.2023 | 3,56 | 3,724 | 3,56 | 3,636 |
| 28.12.2023 | 3,664 | 3,86 | 3,604 | 3,792 |