MERCN
MERCAN KİMYA SANAYİ VE TİCARET A.Ş.
15:49:51
27.36 ₺
+1.380 (%+5.31)
Önceki Kapanış: 25.98·
Volatilite: 8.550
Düşük₺25.6
Yüksek₺27.82
Piyasa Verileri
Spot Piyasa
A:27.3
S:27.36
Önceki haftaya göre (WoW)
+20.42%
Önceki aya göre (MoM)
+27.26%
Yılbaşından bugüne (YTD)
+58.33%
Önceki yıla göre (YoY)
+58.33%
MERCN: MERCAN KİMYA SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,333
KAPANIŞ 3,3285
En Düşük
DÜŞÜK 2,9335
En Yüksek
YÜKSEK 4,677
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 26.05.2021 | 2,9925 | 3,1761 | 2,95 | 3,1761 |
| 27.05.2021 | 3,0483 | 3,4907 | 2,9335 | 3,1204 |
| 30.05.2021 | 3,1204 | 3,1663 | 2,9762 | 2,986 |
| 31.05.2021 | 2,986 | 3,1728 | 2,986 | 3,0024 |
| 01.06.2021 | 2,986 | 3,0417 | 2,9565 | 2,963 |
| 02.06.2021 | 2,9663 | 3,1465 | 2,9663 | 3,0155 |
| 03.06.2021 | 3,0285 | 3,1171 | 3,0024 | 3,0318 |
| 06.06.2021 | 3,0417 | 3,068 | 3,0285 | 3,0417 |
| 07.06.2021 | 3,045 | 3,1663 | 3,0352 | 3,1335 |
| 08.06.2021 | 3,1597 | 3,2482 | 3,0941 | 3,245 |
| 09.06.2021 | 3,245 | 3,3432 | 3,1728 | 3,1826 |
| 10.06.2021 | 3,1892 | 3,3105 | 3,1761 | 3,3039 |
| 13.06.2021 | 3,3203 | 3,4514 | 3,2973 | 3,34 |
| 14.06.2021 | 3,3334 | 3,3694 | 3,2941 | 3,3203 |
| 15.06.2021 | 3,3203 | 3,3268 | 3,2317 | 3,2482 |
| 16.06.2021 | 3,2187 | 3,2317 | 3,0777 | 3,1138 |
| 17.06.2021 | 3,1237 | 3,1335 | 3,058 | 3,1007 |
| 20.06.2021 | 3,1007 | 3,1302 | 3,0483 | 3,1171 |
| 21.06.2021 | 3,1401 | 3,1761 | 3,0974 | 3,1565 |
| 22.06.2021 | 3,163 | 3,1958 | 3,1237 | 3,1401 |
| 23.06.2021 | 3,1465 | 3,1498 | 3,1138 | 3,1171 |
| 24.06.2021 | 3,1171 | 3,1597 | 3,0417 | 3,1368 |
| 27.06.2021 | 3,1302 | 3,1531 | 3,0613 | 3,0713 |
| 28.06.2021 | 3,0745 | 3,0974 | 2,9991 | 3,0385 |
| 29.06.2021 | 3,0318 | 3,045 | 2,9762 | 2,986 |
| 30.06.2021 | 2,9892 | 3,068 | 2,9892 | 3,0318 |
| 01.07.2021 | 3,0385 | 3,0483 | 2,986 | 3,0122 |
| 04.07.2021 | 3,0122 | 3,068 | 2,986 | 3,0318 |
| 05.07.2021 | 3,0253 | 3,1663 | 3,022 | 3,1401 |
| 06.07.2021 | 3,1465 | 3,2317 | 3,081 | 3,2154 |
| 07.07.2021 | 3,2089 | 3,245 | 3,1171 | 3,2056 |
| 08.07.2021 | 3,2121 | 3,3432 | 3,1925 | 3,3367 |
| 11.07.2021 | 3,3367 | 3,3466 | 3,2417 | 3,2809 |
| 12.07.2021 | 3,2809 | 3,3138 | 3,1565 | 3,1793 |
| 13.07.2021 | 3,1793 | 3,3761 | 3,1761 | 3,3268 |
| 15.07.2021 | 3,353 | 3,363 | 3,2645 | 3,3039 |
| 18.07.2021 | 3,2941 | 3,4613 | 3,2515 | 3,4613 |
| 25.07.2021 | 3,5104 | 3,6547 | 3,3794 | 3,399 |
| 26.07.2021 | 3,3761 | 3,4416 | 3,3268 | 3,3662 |
| 27.07.2021 | 3,3662 | 3,4055 | 3,3301 | 3,3367 |
| 28.07.2021 | 3,3596 | 3,3727 | 3,3105 | 3,3301 |
| 29.07.2021 | 3,3334 | 3,4154 | 3,3105 | 3,3563 |
| 01.08.2021 | 3,3466 | 3,3794 | 3,3203 | 3,34 |
| 02.08.2021 | 3,3268 | 3,3432 | 3,2317 | 3,2383 |
| 03.08.2021 | 3,245 | 3,2777 | 3,2154 | 3,235 |
| 04.08.2021 | 3,2383 | 3,2383 | 3,163 | 3,1728 |
| 05.08.2021 | 3,1826 | 3,2809 | 3,1465 | 3,1892 |
| 08.08.2021 | 3,222 | 3,2614 | 3,2056 | 3,2154 |
| 09.08.2021 | 3,2253 | 3,2614 | 3,2089 | 3,235 |
| 10.08.2021 | 3,245 | 3,2515 | 3,1138 | 3,1531 |
| 11.08.2021 | 3,1663 | 3,2056 | 3,1531 | 3,1761 |
| 12.08.2021 | 3,1761 | 3,3432 | 3,1465 | 3,3268 |
| 15.08.2021 | 3,3466 | 3,363 | 3,2973 | 3,3203 |
| 16.08.2021 | 3,3235 | 3,5792 | 3,222 | 3,2285 |
| 17.08.2021 | 3,2482 | 3,3334 | 3,2056 | 3,2809 |
| 18.08.2021 | 3,1138 | 3,2023 | 3,0974 | 3,1368 |
| 19.08.2021 | 3,1663 | 3,1663 | 3,0974 | 3,104 |
| 22.08.2021 | 3,1237 | 3,235 | 3,104 | 3,1892 |
| 23.08.2021 | 3,2121 | 3,2121 | 3,1465 | 3,1465 |
| 24.08.2021 | 3,199 | 3,2121 | 3,1237 | 3,1269 |
| 25.08.2021 | 3,1368 | 3,1565 | 3,1007 | 3,1335 |
| 26.08.2021 | 3,1335 | 3,1465 | 3,1105 | 3,1204 |
| 30.08.2021 | 3,1204 | 3,2023 | 3,1138 | 3,1531 |
| 31.08.2021 | 3,1859 | 3,2187 | 3,163 | 3,1761 |
| 01.09.2021 | 3,1826 | 3,1958 | 3,1302 | 3,1498 |
| 02.09.2021 | 3,1401 | 3,1498 | 3,1171 | 3,1269 |
| 05.09.2021 | 3,1204 | 3,3924 | 3,1105 | 3,2973 |
| 06.09.2021 | 3,3105 | 3,4679 | 3,2417 | 3,3563 |
| 07.09.2021 | 3,3563 | 3,4252 | 3,2909 | 3,3301 |
| 08.09.2021 | 3,3367 | 3,6611 | 3,3334 | 3,5923 |
| 09.09.2021 | 3,6186 | 3,7956 | 3,6087 | 3,789 |
| 12.09.2021 | 3,7694 | 3,789 | 3,635 | 3,6416 |
| 13.09.2021 | 3,6448 | 4,0053 | 3,6087 | 3,6382 |
| 14.09.2021 | 3,6317 | 3,6907 | 3,6055 | 3,6416 |
| 15.09.2021 | 3,6481 | 3,7792 | 3,6382 | 3,7202 |
| 16.09.2021 | 3,7464 | 3,8742 | 3,6972 | 3,7727 |
| 19.09.2021 | 3,7333 | 3,7333 | 3,671 | 3,671 |
| 20.09.2021 | 3,671 | 3,6744 | 3,6055 | 3,6251 |
| 21.09.2021 | 3,6416 | 3,6514 | 3,6055 | 3,6219 |
| 22.09.2021 | 3,6284 | 3,7496 | 3,6087 | 3,6841 |
| 23.09.2021 | 3,6874 | 3,6874 | 3,6251 | 3,6251 |
| 26.09.2021 | 3,635 | 3,6547 | 3,612 | 3,612 |
| 27.09.2021 | 3,6186 | 3,7168 | 3,6186 | 3,6382 |
| 28.09.2021 | 3,6448 | 3,6611 | 3,6186 | 3,6186 |
| 29.09.2021 | 3,6219 | 3,6382 | 3,6055 | 3,6055 |
| 30.09.2021 | 3,6055 | 3,6055 | 3,4022 | 3,4121 |
| 03.10.2021 | 3,3794 | 3,4121 | 3,2581 | 3,2581 |
| 04.10.2021 | 3,2777 | 3,4055 | 3,2581 | 3,3203 |
| 05.10.2021 | 3,2941 | 3,4252 | 3,2744 | 3,4022 |
| 06.10.2021 | 3,4219 | 3,4318 | 3,3301 | 3,3432 |
| 07.10.2021 | 3,3498 | 3,4252 | 3,3203 | 3,3761 |
| 10.10.2021 | 3,3761 | 3,3924 | 3,2941 | 3,3072 |
| 11.10.2021 | 3,3072 | 3,3301 | 3,2711 | 3,2876 |
| 12.10.2021 | 3,3235 | 3,3334 | 3,1597 | 3,1761 |
| 13.10.2021 | 3,1793 | 3,2121 | 3,1565 | 3,1826 |
| 14.10.2021 | 3,1892 | 3,2023 | 3,1302 | 3,1302 |
| 17.10.2021 | 3,1565 | 3,1892 | 3,1302 | 3,1401 |
| 18.10.2021 | 3,1793 | 3,4022 | 3,1565 | 3,317 |
| 19.10.2021 | 3,3006 | 3,3498 | 3,2777 | 3,2876 |
| 20.10.2021 | 3,2973 | 3,3694 | 3,2317 | 3,317 |
| 21.10.2021 | 3,3268 | 3,4154 | 3,3072 | 3,3662 |
| 24.10.2021 | 3,363 | 3,363 | 3,3072 | 3,3105 |
| 25.10.2021 | 3,3203 | 3,3432 | 3,3006 | 3,3006 |
| 26.10.2021 | 3,3203 | 3,4089 | 3,2941 | 3,399 |
| 27.10.2021 | 3,399 | 3,4711 | 3,3596 | 3,4383 |
| 31.10.2021 | 3,443 | 3,6136 | 3,443 | 3,4955 |
| 01.11.2021 | 3,5283 | 3,5874 | 3,4397 | 3,4495 |
| 02.11.2021 | 3,4495 | 3,5052 | 3,2821 | 3,4495 |
| 03.11.2021 | 3,5118 | 3,5677 | 3,3871 | 3,4199 |
| 04.11.2021 | 3,4134 | 3,4298 | 3,3412 | 3,374 |
| 07.11.2021 | 3,3478 | 3,4003 | 3,3412 | 3,3642 |
| 08.11.2021 | 3,4035 | 3,4397 | 3,3576 | 3,374 |
| 09.11.2021 | 3,3773 | 3,3937 | 3,3018 | 3,3346 |
| 10.11.2021 | 3,3149 | 3,6661 | 3,3051 | 3,6661 |
| 11.11.2021 | 3,6924 | 3,9024 | 3,5316 | 3,7384 |
| 14.11.2021 | 3,7384 | 3,804 | 3,6169 | 3,7055 |
| 15.11.2021 | 3,7219 | 3,8695 | 3,6956 | 3,7252 |
| 16.11.2021 | 3,7284 | 4,0961 | 3,7284 | 4,0961 |
| 17.11.2021 | 4,257 | 4,5031 | 4,1355 | 4,5031 |
| 18.11.2021 | 4,6277 | 4,677 | 4,0534 | 4,0534 |
| 21.11.2021 | 3,8762 | 4,0469 | 3,6497 | 3,6497 |
| 22.11.2021 | 3,5316 | 3,63 | 3,2854 | 3,2854 |
| 23.11.2021 | 3,2821 | 3,397 | 3,2624 | 3,2984 |
| 24.11.2021 | 3,3182 | 3,3412 | 3,2592 | 3,2624 |
| 25.11.2021 | 3,2624 | 3,3281 | 3,2328 | 3,2756 |
| 28.11.2021 | 3,2984 | 3,3379 | 3,2723 | 3,3018 |
| 29.11.2021 | 3,2984 | 3,4462 | 3,2789 | 3,3773 |
| 30.11.2021 | 3,4035 | 3,4856 | 3,3871 | 3,4102 |
| 01.12.2021 | 3,4298 | 3,4527 | 3,3807 | 3,4167 |
| 02.12.2021 | 3,4298 | 3,4462 | 3,4035 | 3,4134 |
| 05.12.2021 | 3,4265 | 3,4462 | 3,3674 | 3,4102 |
| 06.12.2021 | 3,4199 | 3,6005 | 3,4167 | 3,5118 |
| 07.12.2021 | 3,5447 | 3,676 | 3,5185 | 3,676 |
| 08.12.2021 | 3,7186 | 3,8237 | 3,5447 | 3,5546 |
| 09.12.2021 | 3,5578 | 3,5709 | 3,4035 | 3,466 |
| 12.12.2021 | 3,4889 | 3,6267 | 3,4693 | 3,5611 |
| 13.12.2021 | 3,5906 | 3,5971 | 3,4955 | 3,5085 |
| 14.12.2021 | 3,5185 | 3,525 | 3,4102 | 3,4102 |
| 15.12.2021 | 3,4397 | 3,5185 | 3,374 | 3,4823 |
| 16.12.2021 | 3,5021 | 3,5381 | 3,1706 | 3,1837 |
| 19.12.2021 | 3,0852 | 3,3609 | 2,9966 | 3,1508 |
| 20.12.2021 | 3,2821 | 3,3247 | 3,0753 | 3,1673 |
| 21.12.2021 | 3,1673 | 3,2624 | 3,1508 | 3,1607 |
| 22.12.2021 | 3,1837 | 3,2033 | 3,1082 | 3,1378 |
| 23.12.2021 | 3,1541 | 3,1968 | 3,1278 | 3,1903 |
| 26.12.2021 | 3,1903 | 3,246 | 3,1475 | 3,1607 |
| 27.12.2021 | 3,1673 | 3,1837 | 3,0557 | 3,095 |
| 28.12.2021 | 3,0983 | 3,1147 | 3,0327 | 3,0852 |
| 29.12.2021 | 3,1114 | 3,141 | 3,0885 | 3,1114 |
| 30.12.2021 | 3,1246 | 3,1936 | 3,0885 | 3,1837 |