MANAS
MANAS ENERJİ YÖNETİMİ SANAYİ VE TİCARET A.Ş.
18:10:01
29 ₺
+0.200 (%+0.69)
Önceki Kapanış: 28.8·
Volatilite: 2.990
Düşük₺28.48
Yüksek₺29.34
Piyasa Verileri
Spot Piyasa
A:28.96
S:29
Önceki haftaya göre (WoW)
+3.35%
Önceki aya göre (MoM)
+20.33%
Yılbaşından bugüne (YTD)
+246.40%
Önceki yıla göre (YoY)
+994.08%
MANAS: MANAS ENERJİ YÖNETİMİ SANAYİ VE TİCARET A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,625
KAPANIŞ 4,6389
En Düşük
DÜŞÜK 2,5719
En Yüksek
YÜKSEK 9,9254
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4,6871 | 4,7606 | 4,4614 | 4,6556 |
| 02.01.2025 | 4,6556 | 4,7396 | 4,5454 | 4,6766 |
| 05.01.2025 | 4,7186 | 4,7764 | 4,5664 | 4,7764 |
| 06.01.2025 | 4,7764 | 4,8971 | 4,6766 | 4,8708 |
| 07.01.2025 | 4,8341 | 4,9181 | 4,8026 | 4,8971 |
| 08.01.2025 | 4,8971 | 4,9496 | 4,8394 | 4,9338 |
| 09.01.2025 | 4,8761 | 4,9391 | 4,8184 | 4,9076 |
| 12.01.2025 | 4,8813 | 4,9338 | 4,5139 | 4,7449 |
| 13.01.2025 | 4,6189 | 4,7239 | 4,5664 | 4,6189 |
| 14.01.2025 | 4,6137 | 4,6714 | 4,5139 | 4,5664 |
| 15.01.2025 | 4,5664 | 4,7396 | 4,5349 | 4,6661 |
| 16.01.2025 | 4,7186 | 4,7239 | 4,5927 | 4,6609 |
| 19.01.2025 | 4,7029 | 4,8551 | 4,5717 | 4,8551 |
| 20.01.2025 | 4,8499 | 4,8499 | 4,7081 | 4,8289 |
| 21.01.2025 | 4,8184 | 4,8184 | 4,7029 | 4,7029 |
| 22.01.2025 | 4,7029 | 4,7449 | 4,6084 | 4,6661 |
| 23.01.2025 | 4,6661 | 4,7239 | 4,5927 | 4,6714 |
| 26.01.2025 | 4,6294 | 4,6556 | 4,5244 | 4,6084 |
| 27.01.2025 | 4,6189 | 4,6451 | 4,5402 | 4,6189 |
| 28.01.2025 | 4,6137 | 4,6137 | 4,4877 | 4,5402 |
| 29.01.2025 | 4,5087 | 4,5717 | 4,4614 | 4,4614 |
| 30.01.2025 | 4,4877 | 4,5769 | 4,43 | 4,5769 |
| 02.02.2025 | 4,5139 | 4,5769 | 4,4929 | 4,5139 |
| 03.02.2025 | 4,5139 | 4,5822 | 4,5087 | 4,5769 |
| 04.02.2025 | 4,5664 | 4,7239 | 4,5139 | 4,6976 |
| 05.02.2025 | 4,6976 | 4,7396 | 4,6137 | 4,7396 |
| 06.02.2025 | 4,7396 | 4,7606 | 4,6661 | 4,7606 |
| 09.02.2025 | 4,7659 | 4,9023 | 4,7396 | 4,8918 |
| 10.02.2025 | 4,8918 | 4,9863 | 4,8236 | 4,9076 |
| 11.02.2025 | 4,8971 | 4,9023 | 4,8184 | 4,8341 |
| 12.02.2025 | 4,8236 | 4,8866 | 4,7764 | 4,8551 |
| 13.02.2025 | 4,8551 | 4,8761 | 4,7869 | 4,8761 |
| 16.02.2025 | 4,8761 | 4,9023 | 4,7606 | 4,8761 |
| 17.02.2025 | 4,8761 | 4,8813 | 4,7239 | 4,8394 |
| 18.02.2025 | 4,8236 | 4,8236 | 4,6661 | 4,7554 |
| 19.02.2025 | 4,6714 | 4,9443 | 4,5349 | 4,9443 |
| 20.02.2025 | 4,9233 | 5,1753 | 4,8708 | 5,1175 |
| 23.02.2025 | 5,1175 | 5,3432 | 5,0388 | 5,2488 |
| 24.02.2025 | 5,2488 | 5,2488 | 5,0703 | 5,17 |
| 25.02.2025 | 5,17 | 5,3275 | 5,0388 | 5,254 |
| 26.02.2025 | 5,2488 | 5,5059 | 5,1438 | 5,4587 |
| 27.02.2025 | 5,4482 | 5,5742 | 5,3065 | 5,5584 |
| 02.03.2025 | 5,5584 | 5,7054 | 5,4482 | 5,5427 |
| 03.03.2025 | 5,5112 | 5,6424 | 5,3852 | 5,5899 |
| 04.03.2025 | 5,5794 | 5,6267 | 5,5217 | 5,5584 |
| 05.03.2025 | 5,5479 | 5,7999 | 5,4902 | 5,7999 |
| 06.03.2025 | 5,7474 | 5,8891 | 5,6634 | 5,8891 |
| 09.03.2025 | 5,8261 | 6,0308 | 5,7579 | 6,0046 |
| 10.03.2025 | 6,0046 | 6,0833 | 5,9311 | 6,0361 |
| 11.03.2025 | 6,0308 | 6,1673 | 5,9049 | 6,141 |
| 12.03.2025 | 6,0886 | 6,0938 | 5,8786 | 5,9573 |
| 13.03.2025 | 5,9678 | 6,0098 | 5,5637 | 5,9888 |
| 16.03.2025 | 5,9888 | 6,0781 | 5,8366 | 5,9258 |
| 17.03.2025 | 5,9258 | 6,2933 | 5,7736 | 6,204 |
| 18.03.2025 | 5,6162 | 6,1988 | 5,6162 | 5,8524 |
| 19.03.2025 | 5,8524 | 5,9836 | 5,6687 | 5,8209 |
| 20.03.2025 | 5,7736 | 5,7736 | 5,2435 | 5,3065 |
| 23.03.2025 | 5,3275 | 5,5637 | 4,9706 | 5,485 |
| 24.03.2025 | 5,485 | 5,7211 | 5,3957 | 5,6214 |
| 25.03.2025 | 5,5899 | 6,0886 | 5,3537 | 5,9311 |
| 26.03.2025 | 5,7106 | 6,2828 | 5,7106 | 6,267 |
| 27.03.2025 | 6,246 | 6,5609 | 6,0833 | 6,4665 |
| 01.04.2025 | 6,2985 | 6,351 | 6,0571 | 6,1883 |
| 02.04.2025 | 6,0991 | 6,1515 | 5,7999 | 5,9468 |
| 03.04.2025 | 5,8786 | 5,9311 | 5,7106 | 5,8314 |
| 06.04.2025 | 5,5584 | 5,7999 | 5,5269 | 5,7474 |
| 07.04.2025 | 5,7684 | 5,9468 | 5,6424 | 5,8786 |
| 08.04.2025 | 5,7894 | 6,1358 | 5,7526 | 5,9941 |
| 09.04.2025 | 6,141 | 6,1778 | 6,0308 | 6,0991 |
| 10.04.2025 | 6,1096 | 6,4455 | 5,9416 | 6,3143 |
| 13.04.2025 | 6,3248 | 6,6712 | 6,246 | 6,5714 |
| 14.04.2025 | 6,5714 | 6,7919 | 5,9153 | 5,9153 |
| 15.04.2025 | 5,6477 | 5,7211 | 5,3275 | 5,4167 |
| 16.04.2025 | 5,4115 | 5,5637 | 4,8761 | 4,8761 |
| 17.04.2025 | 4,5927 | 4,6032 | 4,3932 | 4,3932 |
| 20.04.2025 | 4,178 | 4,4509 | 4,0888 | 4,1518 |
| 21.04.2025 | 4,1203 | 4,1938 | 3,7634 | 3,7896 |
| 23.04.2025 | 3,8053 | 3,9681 | 3,7266 | 3,9366 |
| 24.04.2025 | 3,9786 | 4,0048 | 3,7634 | 3,7686 |
| 27.04.2025 | 3,7686 | 3,8053 | 3,5272 | 3,5587 |
| 28.04.2025 | 3,5587 | 3,7214 | 3,4799 | 3,5272 |
| 29.04.2025 | 3,5272 | 3,5639 | 3,3592 | 3,3645 |
| 01.05.2025 | 3,3435 | 3,4642 | 3,2805 | 3,3907 |
| 04.05.2025 | 3,4012 | 3,5901 | 3,375 | 3,4852 |
| 05.05.2025 | 3,4904 | 3,5272 | 3,4327 | 3,4484 |
| 06.05.2025 | 3,4537 | 3,4747 | 3,27 | 3,27 |
| 07.05.2025 | 3,291 | 3,3225 | 3,1807 | 3,2385 |
| 08.05.2025 | 3,228 | 3,333 | 3,2122 | 3,3277 |
| 11.05.2025 | 3,3487 | 3,375 | 3,249 | 3,2857 |
| 12.05.2025 | 3,2857 | 3,3645 | 3,2332 | 3,2857 |
| 13.05.2025 | 3,3172 | 3,3592 | 3,2647 | 3,2647 |
| 14.05.2025 | 3,2962 | 3,5744 | 3,2805 | 3,4484 |
| 15.05.2025 | 3,4484 | 3,5534 | 3,3854 | 3,4589 |
| 19.05.2025 | 3,4589 | 3,4852 | 3,3067 | 3,3067 |
| 20.05.2025 | 3,2805 | 3,4747 | 3,2647 | 3,2647 |
| 21.05.2025 | 3,2805 | 3,312 | 3,2385 | 3,2752 |
| 22.05.2025 | 3,2857 | 3,2857 | 3,1912 | 3,207 |
| 25.05.2025 | 3,2175 | 3,2332 | 3,06 | 3,0968 |
| 26.05.2025 | 3,1388 | 3,1965 | 3,0443 | 3,0548 |
| 27.05.2025 | 3,06 | 3,1178 | 2,9393 | 2,9393 |
| 28.05.2025 | 2,9655 | 2,9865 | 2,8763 | 2,8973 |
| 29.05.2025 | 2,9131 | 2,9131 | 2,8028 | 2,8133 |
| 01.06.2025 | 2,8028 | 2,8396 | 2,7346 | 2,7766 |
| 02.06.2025 | 2,7976 | 2,8396 | 2,7923 | 2,8238 |
| 03.06.2025 | 2,8448 | 2,9655 | 2,8186 | 2,9131 |
| 04.06.2025 | 2,9183 | 2,955 | 2,8921 | 2,9498 |
| 09.06.2025 | 2,9603 | 3,0023 | 2,9393 | 2,9655 |
| 10.06.2025 | 2,9918 | 2,9918 | 2,9026 | 2,9131 |
| 11.06.2025 | 2,8816 | 2,9026 | 2,7818 | 2,7976 |
| 12.06.2025 | 2,6086 | 2,7136 | 2,5824 | 2,6716 |
| 15.06.2025 | 2,6769 | 2,7503 | 2,6244 | 2,6926 |
| 16.06.2025 | 2,7031 | 2,7556 | 2,6611 | 2,6926 |
| 17.06.2025 | 2,7241 | 2,7871 | 2,6401 | 2,6506 |
| 18.06.2025 | 2,6821 | 2,8028 | 2,6244 | 2,7818 |
| 19.06.2025 | 2,7818 | 2,8238 | 2,6979 | 2,7031 |
| 22.06.2025 | 2,6506 | 2,6874 | 2,6191 | 2,6244 |
| 23.06.2025 | 2,6559 | 2,7241 | 2,6244 | 2,7189 |
| 24.06.2025 | 2,7241 | 2,9865 | 2,6821 | 2,9865 |
| 25.06.2025 | 2,8868 | 2,9393 | 2,6926 | 2,6926 |
| 26.06.2025 | 2,6926 | 2,6926 | 2,5929 | 2,6034 |
| 29.06.2025 | 2,6034 | 2,6401 | 2,5719 | 2,6139 |
| 30.06.2025 | 2,6349 | 2,6979 | 2,6034 | 2,6401 |
| 01.07.2025 | 2,6401 | 2,6506 | 2,6139 | 2,6191 |
| 02.07.2025 | 2,6296 | 2,6821 | 2,6139 | 2,6401 |
| 03.07.2025 | 2,6454 | 2,9026 | 2,6244 | 2,9026 |
| 06.07.2025 | 2,9183 | 3,0705 | 2,7346 | 2,7399 |
| 07.07.2025 | 2,7451 | 2,8868 | 2,7136 | 2,7608 |
| 08.07.2025 | 2,7608 | 2,9603 | 2,7241 | 2,8553 |
| 09.07.2025 | 2,8606 | 3,0075 | 2,8396 | 2,8606 |
| 10.07.2025 | 2,8606 | 2,8973 | 2,7818 | 2,8028 |
| 13.07.2025 | 2,8291 | 2,8448 | 2,7818 | 2,7871 |
| 15.07.2025 | 2,7871 | 2,8396 | 2,7294 | 2,7713 |
| 16.07.2025 | 2,7818 | 2,9183 | 2,7818 | 2,8448 |
| 17.07.2025 | 2,8606 | 2,8816 | 2,8238 | 2,8396 |
| 20.07.2025 | 2,8658 | 2,9603 | 2,8553 | 2,9288 |
| 21.07.2025 | 2,955 | 3,2175 | 2,9498 | 3,2175 |
| 22.07.2025 | 3,4747 | 3,5377 | 3,3172 | 3,5377 |
| 23.07.2025 | 3,8893 | 3,8893 | 3,8893 | 3,8893 |
| 24.07.2025 | 4,2777 | 4,2777 | 3,7004 | 4,2777 |
| 27.07.2025 | 4,3827 | 4,7029 | 4,3827 | 4,7029 |
| 28.07.2025 | 4,9601 | 5,17 | 4,9076 | 5,17 |
| 29.07.2025 | 5,4272 | 5,6267 | 4,6609 | 4,7029 |
| 30.07.2025 | 4,8813 | 5,17 | 4,7239 | 5,17 |
| 31.07.2025 | 5,5584 | 5,6844 | 5,4062 | 5,6844 |
| 03.08.2025 | 5,6687 | 5,7999 | 5,212 | 5,4115 |
| 04.08.2025 | 5,2907 | 5,296 | 4,9863 | 5,0755 |
| 05.08.2025 | 4,9968 | 5,0021 | 4,6924 | 4,7134 |
| 06.08.2025 | 4,7134 | 5,1805 | 4,7134 | 5,1805 |
| 07.08.2025 | 5,4377 | 5,5584 | 5,1805 | 5,2383 |
| 10.08.2025 | 5,0913 | 5,1333 | 4,7239 | 4,9286 |
| 11.08.2025 | 4,7291 | 5,296 | 4,4929 | 5,1385 |
| 12.08.2025 | 5,0178 | 5,0178 | 4,7764 | 4,8551 |
| 13.08.2025 | 4,7291 | 4,8341 | 4,6294 | 4,6504 |
| 14.08.2025 | 4,6504 | 4,9338 | 4,4195 | 4,8289 |
| 17.08.2025 | 4,7239 | 5,0178 | 4,6714 | 4,9286 |
| 18.08.2025 | 4,9286 | 5,0231 | 4,6714 | 4,6714 |
| 19.08.2025 | 4,6766 | 4,7659 | 4,5927 | 4,6189 |
| 20.08.2025 | 4,6294 | 4,7869 | 4,5244 | 4,7081 |
| 21.08.2025 | 4,7186 | 4,7869 | 4,5454 | 4,6714 |
| 24.08.2025 | 4,6714 | 5,0388 | 4,5927 | 4,9286 |
| 25.08.2025 | 4,9233 | 4,9863 | 4,7869 | 4,8446 |
| 26.08.2025 | 4,8551 | 5,3275 | 4,8551 | 5,3275 |
| 27.08.2025 | 5,3222 | 5,5059 | 5,0598 | 5,1228 |
| 28.08.2025 | 4,6137 | 5,2068 | 4,6137 | 4,9653 |
| 31.08.2025 | 4,9548 | 5,2435 | 4,8446 | 5,128 |
| 01.09.2025 | 5,0913 | 5,5112 | 4,9811 | 5,2698 |
| 02.09.2025 | 5,1858 | 5,464 | 5,1438 | 5,401 |
| 03.09.2025 | 5,4535 | 5,6687 | 5,422 | 5,5374 |
| 04.09.2025 | 5,5899 | 5,6162 | 5,1963 | 5,3012 |
| 07.09.2025 | 5,0388 | 5,8314 | 4,8394 | 5,1858 |
| 08.09.2025 | 5,1963 | 5,3275 | 4,9391 | 4,9496 |
| 09.09.2025 | 5,0546 | 5,065 | 4,6976 | 4,7921 |
| 10.09.2025 | 4,8289 | 5,0126 | 4,5874 | 4,6242 |
| 11.09.2025 | 4,7186 | 4,7186 | 4,3355 | 4,3722 |
| 14.09.2025 | 4,367 | 4,6609 | 4,1518 | 4,5034 |
| 15.09.2025 | 4,5034 | 4,5664 | 4,3827 | 4,4352 |
| 16.09.2025 | 4,4404 | 4,7606 | 4,3932 | 4,5979 |
| 17.09.2025 | 4,5979 | 5,0546 | 4,5192 | 4,7711 |
| 18.09.2025 | 4,7554 | 4,7554 | 4,5297 | 4,6189 |
| 21.09.2025 | 4,6714 | 4,6976 | 4,4877 | 4,5087 |
| 22.09.2025 | 4,5087 | 4,5087 | 4,283 | 4,283 |
| 23.09.2025 | 4,325 | 4,3355 | 4,157 | 4,2252 |
| 24.09.2025 | 4,2672 | 4,2777 | 4,073 | 4,0783 |
| 25.09.2025 | 4,136 | 4,136 | 3,8893 | 3,9208 |
| 28.09.2025 | 3,9208 | 3,9208 | 3,7319 | 3,7319 |
| 29.09.2025 | 3,8001 | 3,9838 | 3,7319 | 3,7949 |
| 30.09.2025 | 3,7949 | 4,1675 | 3,7791 | 3,9208 |
| 01.10.2025 | 3,9208 | 3,9418 | 3,7581 | 3,7896 |
| 02.10.2025 | 3,8368 | 3,8473 | 3,7004 | 3,7214 |
| 05.10.2025 | 3,8106 | 3,9838 | 3,7161 | 3,7266 |
| 06.10.2025 | 3,8316 | 4,0153 | 3,7634 | 3,8683 |
| 07.10.2025 | 3,8841 | 3,8841 | 3,7266 | 3,7319 |
| 08.10.2025 | 3,7791 | 3,7791 | 3,6059 | 3,6479 |
| 09.10.2025 | 3,6636 | 3,7424 | 3,6006 | 3,6479 |
| 12.10.2025 | 3,6164 | 3,7634 | 3,5429 | 3,6006 |
| 13.10.2025 | 3,6059 | 3,8053 | 3,5219 | 3,5534 |
| 14.10.2025 | 3,5692 | 3,6426 | 3,4379 | 3,4589 |
| 15.10.2025 | 3,4589 | 3,7371 | 3,3907 | 3,4904 |
| 16.10.2025 | 3,4852 | 3,4852 | 3,333 | 3,3802 |
| 19.10.2025 | 3,4012 | 3,6111 | 3,312 | 3,4169 |
| 20.10.2025 | 3,4222 | 3,4799 | 3,3697 | 3,3959 |
| 21.10.2025 | 3,4117 | 3,7319 | 3,375 | 3,7319 |
| 22.10.2025 | 3,6111 | 3,9996 | 3,4904 | 3,6269 |
| 23.10.2025 | 3,6269 | 3,7529 | 3,5744 | 3,6426 |
| 26.10.2025 | 3,6689 | 3,7529 | 3,5954 | 3,6111 |
| 27.10.2025 | 3,5954 | 3,6321 | 3,5167 | 3,5272 |
| 29.10.2025 | 3,7056 | 3,8788 | 3,6479 | 3,8788 |
| 30.10.2025 | 3,6951 | 3,9891 | 3,6951 | 3,7634 |
| 02.11.2025 | 3,7791 | 3,8368 | 3,7266 | 3,7896 |
| 03.11.2025 | 3,7949 | 4,0363 | 3,7476 | 3,8158 |
| 04.11.2025 | 3,8158 | 3,8946 | 3,7686 | 3,8578 |
| 05.11.2025 | 3,8578 | 4,241 | 3,8578 | 4,241 |
| 06.11.2025 | 4,4509 | 4,6609 | 4,4457 | 4,6609 |
| 09.11.2025 | 5,1228 | 5,1228 | 5,1228 | 5,1228 |
| 10.11.2025 | 5,4325 | 5,6319 | 5,17 | 5,6319 |
| 11.11.2025 | 6,0886 | 6,1935 | 5,8786 | 6,1935 |
| 12.11.2025 | 6,5609 | 6,8129 | 6,4297 | 6,8129 |
| 13.11.2025 | 6,3562 | 7,322 | 6,1358 | 6,1358 |
| 16.11.2025 | 5,5322 | 5,8209 | 5,5269 | 5,5269 |
| 17.11.2025 | 5,1963 | 5,9101 | 5,0913 | 5,3222 |
| 18.11.2025 | 5,359 | 5,8524 | 5,2645 | 5,5374 |
| 19.11.2025 | 5,5532 | 5,7264 | 4,9863 | 4,9863 |
| 20.11.2025 | 4,9863 | 5,3275 | 4,8289 | 4,8866 |
| 23.11.2025 | 4,9338 | 5,3537 | 4,8341 | 5,0441 |
| 24.11.2025 | 5,0598 | 5,3432 | 4,6189 | 4,8918 |
| 25.11.2025 | 4,8918 | 4,9916 | 4,5402 | 4,5717 |
| 26.11.2025 | 4,5612 | 5,0283 | 4,4352 | 5,0283 |
| 27.11.2025 | 5,0598 | 5,5269 | 4,5717 | 4,7764 |
| 30.11.2025 | 4,7764 | 4,8813 | 4,5769 | 4,6242 |
| 01.12.2025 | 4,6556 | 4,8656 | 4,5822 | 4,7029 |
| 02.12.2025 | 4,7764 | 5,17 | 4,7711 | 5,0178 |
| 03.12.2025 | 4,9548 | 5,0441 | 4,7869 | 4,8236 |
| 04.12.2025 | 4,8236 | 5,3012 | 4,7239 | 5,3012 |
| 07.12.2025 | 5,8314 | 5,8314 | 5,8314 | 5,8314 |
| 08.12.2025 | 6,414 | 6,414 | 6,414 | 6,414 |
| 09.12.2025 | 7,0543 | 7,0543 | 7,0543 | 7,0543 |
| 10.12.2025 | 7,7577 | 7,7577 | 7,7577 | 7,7577 |
| 11.12.2025 | 8,5292 | 8,5292 | 7,4007 | 8,5292 |
| 14.12.2025 | 8,4243 | 9,3795 | 8,1618 | 9,3795 |
| 15.12.2025 | 9,5265 | 9,9254 | 8,4452 | 8,4452 |
| 16.12.2025 | 7,6054 | 7,6054 | 7,6054 | 7,6054 |
| 17.12.2025 | 6,8496 | 8,293 | 6,8496 | 7,8154 |
| 18.12.2025 | 7,0386 | 7,6894 | 7,0386 | 7,448 |
| 21.12.2025 | 7,217 | 7,2958 | 6,7079 | 6,7079 |
| 22.12.2025 | 6,6659 | 7,3745 | 6,3038 | 7,3745 |
| 23.12.2025 | 7,5897 | 8,1093 | 7,385 | 8,1093 |
| 24.12.2025 | 8,7077 | 8,9176 | 8,3035 | 8,9176 |
| 25.12.2025 | 8,3455 | 8,9596 | 8,1618 | 8,4872 |
| 28.12.2025 | 8,4505 | 8,7234 | 7,7629 | 8,482 |
| 29.12.2025 | 8,608 | 8,7864 | 7,6369 | 7,6369 |
| 30.12.2025 | 7,3535 | 8,398 | 7,1121 | 8,3718 |