MERCN
MERCAN KİMYA SANAYİ VE TİCARET A.Ş. (MERCN)
10.700
₺
-0.390 (%-3.52)
MERCN: MERCAN KİMYA SANAYİ VE TİCARET A.Ş. Arşiv
MERCAN KİMYA SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 23,1838
KAPANIŞ 23,1924
En Düşük
DÜŞÜK 12,1608
En Yüksek
YÜKSEK 52,1832
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 12,2991 | 12,7535 | 12,1608 | 12,5954 |
| 02.01.2025 | 12,5559 | 13,1881 | 12,4868 | 13,1487 |
| 05.01.2025 | 13,1487 | 14,2255 | 13,1487 | 13,8303 |
| 06.01.2025 | 13,8303 | 14,1958 | 13,6328 | 14,1365 |
| 07.01.2025 | 14,1365 | 14,8478 | 14,0872 | 14,6996 |
| 08.01.2025 | 14,7095 | 15,0355 | 14,5021 | 14,9269 |
| 09.01.2025 | 14,9367 | 15,5097 | 14,8281 | 15,401 |
| 12.01.2025 | 15,401 | 15,4899 | 14,6403 | 15,1244 |
| 13.01.2025 | 15,2133 | 15,7962 | 15,1738 | 15,7863 |
| 14.01.2025 | 15,806 | 16,2803 | 15,6578 | 16,0926 |
| 15.01.2025 | 16,2012 | 16,3889 | 15,9246 | 16,0926 |
| 16.01.2025 | 16,2012 | 16,3197 | 15,6085 | 15,806 |
| 19.01.2025 | 15,9048 | 16,794 | 15,5196 | 16,4581 |
| 20.01.2025 | 16,4975 | 16,6853 | 16,1815 | 16,3 |
| 21.01.2025 | 16,3 | 16,4284 | 15,806 | 15,806 |
| 22.01.2025 | 15,7567 | 16,3 | 15,6085 | 15,6875 |
| 23.01.2025 | 15,6875 | 15,8555 | 15,5097 | 15,7567 |
| 26.01.2025 | 15,7567 | 16,1518 | 15,7567 | 15,8851 |
| 27.01.2025 | 15,8949 | 16,1914 | 15,8949 | 15,9838 |
| 28.01.2025 | 16,0234 | 16,1025 | 15,6777 | 15,8653 |
| 29.01.2025 | 15,8357 | 15,974 | 15,4899 | 15,5196 |
| 30.01.2025 | 15,5196 | 15,8258 | 14,7491 | 15,2034 |
| 02.02.2025 | 15,164 | 15,2726 | 14,7095 | 14,838 |
| 03.02.2025 | 14,8281 | 15,0454 | 14,6304 | 14,8281 |
| 04.02.2025 | 15,0158 | 15,0158 | 13,3462 | 13,3561 |
| 05.02.2025 | 13,4055 | 13,7315 | 13,3462 | 13,6722 |
| 06.02.2025 | 13,692 | 14,265 | 13,6328 | 13,692 |
| 09.02.2025 | 13,692 | 13,771 | 13,5636 | 13,6426 |
| 10.02.2025 | 13,6525 | 13,8204 | 13,4747 | 13,5833 |
| 11.02.2025 | 13,5735 | 13,6722 | 12,9017 | 13,3957 |
| 12.02.2025 | 13,7315 | 13,7315 | 13,0894 | 13,1191 |
| 13.02.2025 | 13,1191 | 13,2178 | 12,9807 | 13,1388 |
| 16.02.2025 | 13,1388 | 13,5142 | 13,1191 | 13,3265 |
| 17.02.2025 | 13,3265 | 13,3462 | 12,9709 | 13,1585 |
| 18.02.2025 | 13,1585 | 13,2474 | 12,8424 | 12,8918 |
| 19.02.2025 | 13,208 | 13,3265 | 12,8128 | 13,2376 |
| 20.02.2025 | 13,2376 | 14,2057 | 13,0696 | 13,8303 |
| 23.02.2025 | 13,85 | 14,6503 | 13,8303 | 14,097 |
| 24.02.2025 | 14,4724 | 15,4603 | 13,7315 | 15,0355 |
| 25.02.2025 | 15,0158 | 15,3911 | 14,6799 | 14,9367 |
| 26.02.2025 | 14,9367 | 15,4504 | 14,9367 | 15,1145 |
| 27.02.2025 | 15,1145 | 15,4603 | 14,9071 | 14,9071 |
| 02.03.2025 | 14,9071 | 15,1244 | 13,7315 | 13,9983 |
| 03.03.2025 | 14,0377 | 14,67 | 13,9587 | 14,6008 |
| 04.03.2025 | 14,6008 | 15,0751 | 14,5021 | 14,6799 |
| 05.03.2025 | 14,3243 | 14,917 | 14,2452 | 14,3736 |
| 06.03.2025 | 14,0476 | 14,9663 | 13,8796 | 14,6107 |
| 09.03.2025 | 14,5811 | 14,7392 | 14,3243 | 14,5119 |
| 10.03.2025 | 13,2178 | 15,0849 | 13,2178 | 14,8083 |
| 11.03.2025 | 15,0158 | 15,3219 | 14,5712 | 15,0158 |
| 12.03.2025 | 15,0552 | 15,3022 | 14,7885 | 15,1936 |
| 13.03.2025 | 15,2923 | 16,2308 | 15,2825 | 16,2308 |
| 16.03.2025 | 16,2308 | 16,7643 | 15,7073 | 16,7149 |
| 17.03.2025 | 16,547 | 17,762 | 16,5371 | 17,683 |
| 18.03.2025 | 16,8927 | 17,5842 | 16,1025 | 16,794 |
| 19.03.2025 | 16,794 | 17,2978 | 16,547 | 16,8038 |
| 20.03.2025 | 16,8236 | 17,3867 | 16,3988 | 16,873 |
| 23.03.2025 | 16,8829 | 17,7522 | 16,8829 | 17,7522 |
| 24.03.2025 | 17,9794 | 19,5205 | 17,7917 | 19,5205 |
| 25.03.2025 | 19,6588 | 20,6269 | 19,6291 | 20,0539 |
| 26.03.2025 | 20,1923 | 21,4962 | 19,9551 | 21,2394 |
| 27.03.2025 | 21,4369 | 21,5358 | 20,0342 | 21,4765 |
| 01.04.2025 | 21,1406 | 23,6103 | 21,0221 | 23,6103 |
| 02.04.2025 | 23,6103 | 24,203 | 23,0966 | 23,2941 |
| 03.04.2025 | 23,3337 | 23,9659 | 21,0221 | 21,0221 |
| 06.04.2025 | 20,9825 | 22,3854 | 20,6664 | 21,8321 |
| 07.04.2025 | 21,8321 | 23,551 | 21,5358 | 23,2941 |
| 08.04.2025 | 23,2151 | 23,6696 | 22,3854 | 22,6817 |
| 09.04.2025 | 22,9188 | 23,314 | 22,8595 | 23,0176 |
| 10.04.2025 | 23,0176 | 24,6377 | 22,2273 | 24,2228 |
| 13.04.2025 | 24,203 | 25,4872 | 23,3534 | 25,1119 |
| 14.04.2025 | 25,0922 | 25,7837 | 23,9067 | 23,9856 |
| 15.04.2025 | 23,9856 | 24,4006 | 21,595 | 21,595 |
| 16.04.2025 | 21,7333 | 21,7531 | 19,4513 | 19,56 |
| 17.04.2025 | 19,2636 | 19,9946 | 17,9004 | 18,582 |
| 20.04.2025 | 18,7697 | 19,1649 | 18,0584 | 18,1967 |
| 21.04.2025 | 18,3252 | 18,5721 | 16,379 | 16,379 |
| 23.04.2025 | 16,3494 | 16,3494 | 14,7688 | 14,7688 |
| 24.04.2025 | 14,7589 | 15,8653 | 14,5317 | 15,2133 |
| 27.04.2025 | 15,2133 | 16,0234 | 14,917 | 15,3714 |
| 28.04.2025 | 15,4109 | 16,9026 | 15,3121 | 16,9026 |
| 29.04.2025 | 17,2779 | 18,1474 | 16,9422 | 17,3965 |
| 01.05.2025 | 17,3965 | 19,0661 | 17,3965 | 18,6215 |
| 04.05.2025 | 19,0661 | 19,6786 | 17,8806 | 18,8586 |
| 05.05.2025 | 18,7598 | 18,9672 | 17,8806 | 17,8806 |
| 06.05.2025 | 17,8806 | 18,9969 | 17,5546 | 18,3252 |
| 07.05.2025 | 18,3252 | 18,4931 | 17,8608 | 18,2757 |
| 08.05.2025 | 18,256 | 19,4711 | 17,8115 | 19,2142 |
| 11.05.2025 | 19,2142 | 19,56 | 18,8685 | 19,5008 |
| 12.05.2025 | 19,5008 | 19,7576 | 18,6313 | 18,6313 |
| 13.05.2025 | 18,6313 | 19,8761 | 18,1375 | 19,4118 |
| 14.05.2025 | 19,4118 | 20,0736 | 19,0661 | 19,313 |
| 15.05.2025 | 19,1253 | 19,7576 | 17,3867 | 17,3867 |
| 19.05.2025 | 17,4657 | 19,1253 | 17,4559 | 18,1078 |
| 20.05.2025 | 18,1078 | 18,6116 | 17,8806 | 18,0683 |
| 21.05.2025 | 18,2066 | 18,2856 | 17,4459 | 17,4459 |
| 22.05.2025 | 17,6138 | 18,1177 | 16,7841 | 17,1693 |
| 25.05.2025 | 17,2879 | 17,4657 | 16,3593 | 16,6457 |
| 26.05.2025 | 16,7841 | 17,1397 | 16,2308 | 16,2308 |
| 27.05.2025 | 16,2506 | 16,5766 | 16,0036 | 16,1914 |
| 28.05.2025 | 16,1914 | 16,3988 | 15,9246 | 16,0036 |
| 29.05.2025 | 16,0333 | 16,1914 | 15,3022 | 15,7962 |
| 01.06.2025 | 15,8978 | 16,1654 | 15,1049 | 15,1148 |
| 02.06.2025 | 15,2536 | 15,7888 | 14,6886 | 14,9661 |
| 03.06.2025 | 15,1148 | 15,3725 | 14,9166 | 15,1644 |
| 04.06.2025 | 15,4419 | 15,8581 | 15,0256 | 15,3428 |
| 09.06.2025 | 15,3527 | 16,3537 | 15,3428 | 15,8581 |
| 10.06.2025 | 15,8681 | 16,5024 | 15,7491 | 16,0068 |
| 11.06.2025 | 15,9573 | 17,0376 | 15,6996 | 15,8086 |
| 12.06.2025 | 14,9661 | 15,3626 | 14,2327 | 15,2635 |
| 15.06.2025 | 15,2635 | 16,4627 | 14,867 | 16,2249 |
| 16.06.2025 | 16,2744 | 17,2953 | 16,2546 | 17,0872 |
| 17.06.2025 | 17,0376 | 17,89 | 16,8691 | 17,1268 |
| 18.06.2025 | 17,1268 | 17,325 | 16,4033 | 16,4231 |
| 19.06.2025 | 16,4528 | 16,8691 | 15,6698 | 16,0266 |
| 22.06.2025 | 15,8185 | 15,8879 | 15,1941 | 15,1941 |
| 23.06.2025 | 15,6104 | 16,7105 | 15,6104 | 16,7105 |
| 24.06.2025 | 16,7105 | 18,3756 | 16,542 | 18,3756 |
| 25.06.2025 | 18,8117 | 20,1993 | 18,2071 | 20,0804 |
| 26.06.2025 | 20,0606 | 21,6266 | 19,0595 | 20,3183 |
| 29.06.2025 | 20,3381 | 21,2301 | 19,6443 | 20,5561 |
| 30.06.2025 | 20,5165 | 22,5979 | 20,4967 | 21,7455 |
| 01.07.2025 | 22,2411 | 22,9943 | 21,8446 | 22,6177 |
| 02.07.2025 | 22,6772 | 23,1133 | 21,2103 | 22,3402 |
| 03.07.2025 | 22,3402 | 22,3996 | 21,3689 | 21,805 |
| 06.07.2025 | 21,7058 | 22,1221 | 21,2697 | 21,8644 |
| 07.07.2025 | 21,8842 | 23,1925 | 21,7058 | 22,9745 |
| 08.07.2025 | 23,1727 | 23,1925 | 22,2411 | 23,0736 |
| 09.07.2025 | 23,589 | 23,589 | 22,4789 | 23,4304 |
| 10.07.2025 | 23,3908 | 24,0846 | 22,9745 | 23,8863 |
| 13.07.2025 | 23,8863 | 24,481 | 23,2124 | 23,589 |
| 15.07.2025 | 23,589 | 23,926 | 23,1925 | 23,3115 |
| 16.07.2025 | 23,4701 | 23,7278 | 22,8357 | 23,1529 |
| 17.07.2025 | 22,8357 | 24,9568 | 22,8357 | 24,6198 |
| 20.07.2025 | 26,5029 | 26,5029 | 24,5801 | 24,9171 |
| 21.07.2025 | 24,9171 | 27,395 | 24,818 | 27,395 |
| 22.07.2025 | 27,9698 | 29,734 | 27,95 | 29,0799 |
| 23.07.2025 | 29,2385 | 30,9234 | 29,2385 | 30,4278 |
| 24.07.2025 | 31,2207 | 31,2406 | 30,0512 | 30,626 |
| 27.07.2025 | 30,7252 | 32,311 | 30,2692 | 30,626 |
| 28.07.2025 | 30,626 | 32,4101 | 30,3882 | 30,745 |
| 29.07.2025 | 30,8243 | 31,4388 | 30,2891 | 30,7648 |
| 30.07.2025 | 30,7648 | 32,866 | 30,7648 | 32,2317 |
| 31.07.2025 | 32,9849 | 34,6302 | 32,4299 | 34,2734 |
| 03.08.2025 | 34,4122 | 35,8791 | 34,2734 | 34,4915 |
| 04.08.2025 | 35,2249 | 36,4539 | 34,4122 | 36,216 |
| 05.08.2025 | 36,5729 | 37,2865 | 35,9385 | 36,7909 |
| 06.08.2025 | 36,672 | 37,4252 | 36,0971 | 36,9297 |
| 07.08.2025 | 37,0486 | 37,8217 | 35,6808 | 37,4649 |
| 10.08.2025 | 38,1587 | 39,7048 | 37,2865 | 39,5264 |
| 11.08.2025 | 39,3877 | 42,9954 | 39,0903 | 42,9954 |
| 12.08.2025 | 43,5703 | 45,2155 | 42,2223 | 44,383 |
| 13.08.2025 | 44,383 | 46,8807 | 44,1848 | 46,6626 |
| 14.08.2025 | 46,6626 | 48,1295 | 46,0679 | 47,7727 |
| 17.08.2025 | 47,7727 | 50,5974 | 47,5744 | 49,5567 |
| 18.08.2025 | 49,5567 | 51,4399 | 48,7836 | 51,3903 |
| 19.08.2025 | 51,539 | 52,1832 | 49,5567 | 49,5567 |
| 20.08.2025 | 49,4576 | 49,4576 | 44,601 | 46,3058 |
| 21.08.2025 | 46,3058 | 47,0789 | 41,6871 | 44,2046 |
| 24.08.2025 | 45,5922 | 45,612 | 39,7841 | 40,1409 |
| 25.08.2025 | 39,8238 | 42,4998 | 39,2291 | 42,1827 |
| 26.08.2025 | 42,1629 | 42,817 | 37,9803 | 38,6542 |
| 27.08.2025 | 38,6542 | 40,5572 | 37,5045 | 39,9427 |
| 28.08.2025 | 39,9427 | 41,0131 | 39,1696 | 39,9427 |
| 31.08.2025 | 39,9427 | 41,7466 | 38,9516 | 41,2114 |
| 01.09.2025 | 41,2114 | 41,4492 | 37,1081 | 40,2202 |
| 02.09.2025 | 40,0418 | 41,2312 | 38,8525 | 40,5374 |
| 03.09.2025 | 40,5374 | 44,046 | 39,6454 | 43,6099 |
| 04.09.2025 | 43,5901 | 44,1055 | 41,7466 | 43,6099 |
| 07.09.2025 | 43,5108 | 43,5108 | 40,8149 | 42,3413 |
| 08.09.2025 | 42,6188 | 43,2135 | 40,6365 | 40,6365 |
| 09.09.2025 | 40,6365 | 40,9735 | 36,7711 | 39,9031 |
| 10.09.2025 | 39,9031 | 39,9031 | 37,009 | 38,6542 |
| 11.09.2025 | 38,0596 | 38,2578 | 34,7888 | 35,0862 |
| 14.09.2025 | 33,6986 | 37,6829 | 32,7669 | 36,9098 |
| 15.09.2025 | 36,9098 | 40,1608 | 36,8306 | 38,9516 |
| 16.09.2025 | 39,4273 | 39,8436 | 38,3569 | 39,5661 |
| 17.09.2025 | 39,5661 | 40,7753 | 39,2687 | 40,0418 |
| 18.09.2025 | 40,359 | 40,4977 | 36,0773 | 39,6454 |
| 21.09.2025 | 39,685 | 39,8436 | 38,3569 | 39,2291 |
| 22.09.2025 | 39,6454 | 40,1806 | 38,3371 | 39,2489 |
| 23.09.2025 | 39,2489 | 39,6255 | 37,4451 | 37,7226 |
| 24.09.2025 | 37,7424 | 39,348 | 37,3856 | 38,5551 |
| 25.09.2025 | 38,5551 | 40,3788 | 38,5353 | 39,4471 |
| 28.09.2025 | 39,6454 | 39,6454 | 35,7799 | 37,8217 |
| 29.09.2025 | 37,8812 | 38,456 | 36,5134 | 37,8613 |
| 30.09.2025 | 37,8217 | 38,4957 | 37,5838 | 37,6631 |
| 01.10.2025 | 37,8217 | 40,9338 | 36,9297 | 40,9338 |
| 02.10.2025 | 40,7356 | 40,7356 | 36,8504 | 37,6631 |
| 05.10.2025 | 37,564 | 38,0596 | 35,5817 | 37,2072 |
| 06.10.2025 | 37,1477 | 37,1477 | 33,5995 | 35,6015 |
| 07.10.2025 | 35,5421 | 37,8613 | 34,2338 | 35,5817 |
| 08.10.2025 | 32,0335 | 34,5708 | 32,0335 | 32,0335 |
| 09.10.2025 | 28,842 | 33,7184 | 28,842 | 28,9213 |
| 12.10.2025 | 28,9411 | 30,8441 | 28,5645 | 29,2781 |
| 13.10.2025 | 29,2781 | 30,3684 | 28,0887 | 29,7142 |
| 14.10.2025 | 29,734 | 32,2119 | 29,2583 | 32,2119 |
| 15.10.2025 | 32,5092 | 34,1347 | 31,9145 | 33,3418 |
| 16.10.2025 | 33,3814 | 36,6125 | 32,6083 | 36,6125 |
| 19.10.2025 | 36,7909 | 37,1874 | 32,9651 | 32,9651 |
| 20.10.2025 | 32,6083 | 34,4518 | 31,0027 | 34,095 |
| 21.10.2025 | 34,095 | 34,2932 | 30,6855 | 30,6855 |
| 22.10.2025 | 29,734 | 29,8331 | 27,6328 | 27,6328 |
| 23.10.2025 | 27,4742 | 30,1503 | 26,2452 | 29,8331 |
| 26.10.2025 | 29,6349 | 29,9323 | 27,5734 | 29,734 |
| 27.10.2025 | 29,3178 | 29,6151 | 28,3464 | 28,3464 |
| 29.10.2025 | 28,0491 | 29,2385 | 27,6526 | 27,8112 |
| 30.10.2025 | 27,7518 | 27,8707 | 25,2145 | 25,2145 |
| 02.11.2025 | 24,7784 | 26,0867 | 24,6991 | 25,1352 |
| 03.11.2025 | 25,1946 | 25,3334 | 23,1331 | 23,4502 |
| 04.11.2025 | 23,4502 | 23,5494 | 21,1112 | 21,805 |
| 05.11.2025 | 22,2014 | 22,5384 | 21,2103 | 21,349 |
| 06.11.2025 | 21,3689 | 21,5869 | 19,3469 | 20,4768 |
| 09.11.2025 | 20,1795 | 20,3183 | 18,4351 | 18,6333 |
| 10.11.2025 | 18,8415 | 19,6938 | 17,0376 | 18,6333 |
| 11.11.2025 | 18,9208 | 19,2379 | 18,3459 | 18,8117 |
| 12.11.2025 | 18,8117 | 19,0496 | 17,7909 | 17,9395 |
| 13.11.2025 | 17,9296 | 18,0684 | 17,3151 | 17,4241 |
| 16.11.2025 | 17,4935 | 18,1179 | 17,3647 | 17,8602 |
| 17.11.2025 | 17,89 | 17,89 | 17,0178 | 17,1565 |
| 18.11.2025 | 17,1565 | 17,9098 | 16,8988 | 17,1962 |
| 19.11.2025 | 17,4241 | 17,4935 | 16,3735 | 17,0971 |
| 20.11.2025 | 17,0971 | 17,3449 | 16,4627 | 17,3449 |
| 23.11.2025 | 17,8404 | 19,0793 | 17,5629 | 18,9307 |
| 24.11.2025 | 18,9307 | 18,9604 | 17,0376 | 17,0376 |
| 25.11.2025 | 17,0277 | 17,0277 | 16,1852 | 16,4528 |
| 26.11.2025 | 16,4528 | 16,6907 | 15,9374 | 16,0762 |
| 27.11.2025 | 15,8581 | 16,324 | 15,5707 | 16,324 |
| 30.11.2025 | 16,3537 | 17,7215 | 16,2546 | 17,3052 |
| 01.12.2025 | 17,3052 | 17,5233 | 16,8988 | 17,0376 |
| 02.12.2025 | 17,3944 | 18,2864 | 17,0872 | 17,6719 |
| 03.12.2025 | 17,6323 | 17,9594 | 17,0475 | 17,7017 |
| 04.12.2025 | 17,6818 | 18,5243 | 17,4043 | 18,5243 |
| 07.12.2025 | 18,4351 | 18,6531 | 17,8404 | 17,8404 |
| 08.12.2025 | 17,8404 | 18,227 | 17,4836 | 18,1774 |
| 09.12.2025 | 18,1278 | 19,4064 | 18,0188 | 18,554 |
| 10.12.2025 | 18,554 | 18,6531 | 17,8801 | 17,8801 |
| 11.12.2025 | 17,8999 | 17,9594 | 17,3349 | 17,3449 |
| 14.12.2025 | 17,4341 | 17,7215 | 16,879 | 16,9187 |
| 15.12.2025 | 16,998 | 17,3052 | 16,7403 | 17,2457 |
| 16.12.2025 | 17,3449 | 17,3548 | 16,5619 | 16,5619 |
| 17.12.2025 | 16,7006 | 16,7601 | 16,2348 | 16,3537 |
| 18.12.2025 | 16,3735 | 16,6411 | 16,1158 | 16,4132 |
| 21.12.2025 | 16,4231 | 16,4727 | 16,0068 | 16,0068 |
| 22.12.2025 | 16,0167 | 16,2348 | 15,7888 | 16,1059 |
| 23.12.2025 | 15,9275 | 16,1654 | 15,65 | 15,6599 |
| 24.12.2025 | 15,7095 | 15,7987 | 15,2536 | 15,4617 |
| 25.12.2025 | 15,4617 | 16,0366 | 15,2238 | 15,8581 |
| 28.12.2025 | 16,0266 | 16,215 | 15,7392 | 15,759 |
| 29.12.2025 | 15,759 | 16,6015 | 15,5707 | 16,5519 |
| 30.12.2025 | 16,9187 | 17,444 | 16,2744 | 17,1268 |