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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,1332
KAPANIŞ 6,1672
En Düşük
DÜŞÜK 2,9539
En Yüksek
YÜKSEK 16,0072
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,2066 | 3,3051 | 3,177 | 3,2821 |
| 03.01.2022 | 3,292 | 3,3117 | 3,2001 | 3,2394 |
| 04.01.2022 | 3,2394 | 3,2984 | 3,2231 | 3,2756 |
| 05.01.2022 | 3,269 | 3,3314 | 3,2361 | 3,3051 |
| 06.01.2022 | 3,3314 | 3,3314 | 3,2165 | 3,2493 |
| 09.01.2022 | 3,2723 | 3,2789 | 3,2394 | 3,246 |
| 10.01.2022 | 3,2559 | 3,2624 | 3,1869 | 3,1968 |
| 11.01.2022 | 3,2131 | 3,2231 | 3,1903 | 3,1936 |
| 12.01.2022 | 3,1869 | 3,2033 | 3,1706 | 3,1738 |
| 13.01.2022 | 3,0753 | 3,2165 | 3,0753 | 3,1837 |
| 16.01.2022 | 3,1968 | 3,2001 | 3,1738 | 3,1837 |
| 17.01.2022 | 3,1837 | 3,2099 | 3,1082 | 3,1082 |
| 18.01.2022 | 3,1147 | 3,1475 | 3,0492 | 3,1246 |
| 19.01.2022 | 3,1475 | 3,1475 | 3,0885 | 3,118 |
| 20.01.2022 | 3,1147 | 3,1213 | 3,0753 | 3,1147 |
| 23.01.2022 | 3,1475 | 3,177 | 3,0458 | 3,0622 |
| 24.01.2022 | 3,0753 | 3,0852 | 3,0261 | 3,0655 |
| 25.01.2022 | 3,0819 | 3,0983 | 3,0523 | 3,0688 |
| 26.01.2022 | 3,0721 | 3,2592 | 3,036 | 3,2231 |
| 27.01.2022 | 3,2264 | 3,2526 | 3,1738 | 3,2099 |
| 30.01.2022 | 3,2165 | 3,2361 | 3,177 | 3,2001 |
| 31.01.2022 | 3,2066 | 3,3478 | 3,2066 | 3,3379 |
| 01.02.2022 | 3,3379 | 3,3543 | 3,2428 | 3,2526 |
| 02.02.2022 | 3,2526 | 3,3215 | 3,2296 | 3,2394 |
| 03.02.2022 | 3,2624 | 3,3478 | 3,2394 | 3,2756 |
| 06.02.2022 | 3,2821 | 3,3051 | 3,246 | 3,3051 |
| 07.02.2022 | 3,3215 | 3,6333 | 3,3117 | 3,5217 |
| 08.02.2022 | 3,5217 | 3,7417 | 3,4922 | 3,7022 |
| 09.02.2022 | 3,7022 | 3,7022 | 3,5283 | 3,5611 |
| 10.02.2022 | 3,5316 | 3,7252 | 3,4626 | 3,6169 |
| 13.02.2022 | 3,5742 | 3,6038 | 3,4922 | 3,5381 |
| 14.02.2022 | 3,5677 | 3,6103 | 3,5348 | 3,5513 |
| 15.02.2022 | 3,5742 | 3,6531 | 3,479 | 3,5021 |
| 16.02.2022 | 3,5118 | 3,5513 | 3,4035 | 3,4102 |
| 17.02.2022 | 3,4199 | 3,4626 | 3,3412 | 3,3807 |
| 20.02.2022 | 3,4003 | 3,4626 | 3,3707 | 3,4462 |
| 21.02.2022 | 3,3904 | 3,4069 | 3,3018 | 3,397 |
| 22.02.2022 | 3,4134 | 3,4495 | 3,3412 | 3,3445 |
| 23.02.2022 | 3,0195 | 3,1738 | 3,013 | 3,013 |
| 24.02.2022 | 3,0492 | 3,2099 | 2,9802 | 3,1706 |
| 27.02.2022 | 3,0786 | 3,1541 | 3,0523 | 3,0819 |
| 28.02.2022 | 3,1147 | 3,1706 | 3,0557 | 3,1016 |
| 01.03.2022 | 3,1016 | 3,2033 | 3,0492 | 3,1246 |
| 02.03.2022 | 3,1803 | 3,1837 | 3,1147 | 3,1442 |
| 03.03.2022 | 3,1442 | 3,1442 | 3,0786 | 3,0885 |
| 06.03.2022 | 3,0917 | 3,0983 | 2,9539 | 3,0753 |
| 07.03.2022 | 3,0753 | 3,1869 | 3,0557 | 3,1607 |
| 08.03.2022 | 3,1869 | 3,3807 | 3,1837 | 3,3478 |
| 09.03.2022 | 3,3543 | 3,5118 | 3,2854 | 3,4955 |
| 10.03.2022 | 3,5085 | 3,5217 | 3,4167 | 3,456 |
| 13.03.2022 | 3,676 | 3,676 | 3,5546 | 3,5874 |
| 14.03.2022 | 3,5874 | 3,5971 | 3,5118 | 3,525 |
| 15.03.2022 | 3,5348 | 3,7384 | 3,5348 | 3,63 |
| 16.03.2022 | 3,63 | 3,6595 | 3,5578 | 3,5775 |
| 17.03.2022 | 3,5775 | 3,6136 | 3,5447 | 3,5677 |
| 20.03.2022 | 3,5808 | 3,6924 | 3,5808 | 3,6694 |
| 21.03.2022 | 3,6694 | 3,7679 | 3,6169 | 3,7679 |
| 22.03.2022 | 3,7809 | 3,8762 | 3,7055 | 3,7055 |
| 23.03.2022 | 3,7088 | 3,8499 | 3,7022 | 3,7942 |
| 24.03.2022 | 3,8007 | 3,8105 | 3,7219 | 3,735 |
| 27.03.2022 | 3,745 | 3,8631 | 3,7417 | 3,8335 |
| 28.03.2022 | 3,84 | 3,8729 | 3,745 | 3,7809 |
| 29.03.2022 | 3,7842 | 3,84 | 3,7712 | 3,8138 |
| 30.03.2022 | 3,8138 | 3,8204 | 3,7252 | 3,7842 |
| 31.03.2022 | 3,7942 | 4,0403 | 3,7876 | 3,9648 |
| 03.04.2022 | 3,9779 | 4,0894 | 3,8368 | 3,8795 |
| 04.04.2022 | 3,9156 | 4,2503 | 3,8959 | 4,1979 |
| 05.04.2022 | 4,188 | 4,3488 | 4,106 | 4,2865 |
| 06.04.2022 | 4,2995 | 4,3619 | 4,2307 | 4,2898 |
| 07.04.2022 | 4,2995 | 4,3193 | 4,1289 | 4,1749 |
| 10.04.2022 | 4,2011 | 4,2995 | 4,1027 | 4,2931 |
| 11.04.2022 | 4,2931 | 4,5195 | 4,2307 | 4,4309 |
| 12.04.2022 | 4,4309 | 4,4407 | 4,3323 | 4,3881 |
| 13.04.2022 | 4,3981 | 4,4407 | 4,3028 | 4,4079 |
| 14.04.2022 | 4,4145 | 4,5719 | 4,3881 | 4,4899 |
| 17.04.2022 | 4,5031 | 4,5096 | 4,3685 | 4,4506 |
| 18.04.2022 | 4,4506 | 4,549 | 4,4276 | 4,4932 |
| 19.04.2022 | 4,5129 | 4,6442 | 4,4965 | 4,5655 |
| 20.04.2022 | 4,5719 | 4,6442 | 4,5327 | 4,6277 |
| 21.04.2022 | 4,595 | 4,6277 | 4,2995 | 4,3423 |
| 24.04.2022 | 4,3423 | 4,3652 | 4,1979 | 4,2667 |
| 25.04.2022 | 4,2798 | 4,3685 | 4,1224 | 4,2372 |
| 26.04.2022 | 4,2466 | 4,2959 | 4,148 | 4,2466 |
| 27.04.2022 | 4,25 | 4,3486 | 4,2039 | 4,2303 |
| 28.04.2022 | 4,2697 | 4,5228 | 4,2007 | 4,4932 |
| 04.05.2022 | 4,5458 | 4,904 | 4,5294 | 4,904 |
| 05.05.2022 | 4,904 | 5,1704 | 4,6773 | 5,0947 |
| 08.05.2022 | 5,1604 | 5,2591 | 4,9994 | 5,1736 |
| 09.05.2022 | 5,1736 | 5,3017 | 5,121 | 5,1736 |
| 10.05.2022 | 4,9304 | 4,9304 | 4,6575 | 4,6575 |
| 11.05.2022 | 4,5391 | 4,5656 | 4,2697 | 4,3058 |
| 12.05.2022 | 4,3584 | 4,3683 | 4,1415 | 4,2401 |
| 15.05.2022 | 4,2466 | 4,3551 | 4,1415 | 4,273 |
| 16.05.2022 | 4,273 | 4,3815 | 4,2599 | 4,3551 |
| 17.05.2022 | 4,3584 | 4,4472 | 4,2992 | 4,3716 |
| 19.05.2022 | 4,3683 | 4,3716 | 4,2039 | 4,2566 |
| 22.05.2022 | 4,273 | 4,2992 | 4,1086 | 4,125 |
| 23.05.2022 | 4,1086 | 4,1941 | 3,9969 | 4,0264 |
| 24.05.2022 | 4,0429 | 4,1283 | 3,9902 | 4,1283 |
| 25.05.2022 | 4,1612 | 4,2466 | 4,135 | 4,2466 |
| 26.05.2022 | 4,2401 | 4,4045 | 4,1415 | 4,3223 |
| 29.05.2022 | 4,3125 | 4,434 | 4,3125 | 4,3354 |
| 30.05.2022 | 4,3486 | 4,3716 | 4,2533 | 4,2828 |
| 31.05.2022 | 4,3847 | 4,6444 | 4,3551 | 4,6181 |
| 01.06.2022 | 4,6411 | 4,8186 | 4,5195 | 4,7627 |
| 02.06.2022 | 4,7365 | 4,9665 | 4,7365 | 4,8186 |
| 05.06.2022 | 4,8153 | 4,8778 | 4,7562 | 4,7627 |
| 06.06.2022 | 4,776 | 4,9862 | 4,7331 | 4,9336 |
| 07.06.2022 | 4,9468 | 5,029 | 4,7923 | 4,8055 |
| 08.06.2022 | 4,7693 | 4,9862 | 4,7069 | 4,9567 |
| 09.06.2022 | 4,9632 | 5,052 | 4,8843 | 4,9435 |
| 12.06.2022 | 4,9369 | 5,1736 | 4,9336 | 5,1242 |
| 13.06.2022 | 5,1704 | 5,2262 | 4,983 | 5,0717 |
| 14.06.2022 | 5,0717 | 5,1309 | 4,9205 | 5,0881 |
| 15.06.2022 | 5,1276 | 5,1439 | 4,8976 | 5,0323 |
| 16.06.2022 | 5,0323 | 5,1177 | 4,9961 | 5,0881 |
| 19.06.2022 | 5,0881 | 5,121 | 4,9336 | 5,0323 |
| 20.06.2022 | 5,0914 | 5,1671 | 5,0356 | 5,1407 |
| 21.06.2022 | 5,1342 | 5,1342 | 5,0356 | 5,0356 |
| 22.06.2022 | 5,052 | 5,1112 | 4,8843 | 4,96 |
| 23.06.2022 | 4,9468 | 4,9731 | 4,8843 | 4,9304 |
| 26.06.2022 | 4,8351 | 4,8811 | 4,766 | 4,8514 |
| 27.06.2022 | 4,8646 | 5,075 | 4,8548 | 4,9632 |
| 28.06.2022 | 4,9632 | 5,0651 | 4,8186 | 4,8416 |
| 29.06.2022 | 4,8416 | 4,9896 | 4,7726 | 4,9271 |
| 30.06.2022 | 4,9271 | 5,0126 | 4,9271 | 4,9697 |
| 03.07.2022 | 4,9961 | 5,0717 | 4,7463 | 4,8581 |
| 04.07.2022 | 4,8679 | 4,8976 | 4,7298 | 4,7989 |
| 05.07.2022 | 4,8022 | 4,96 | 4,7693 | 4,9007 |
| 06.07.2022 | 4,9632 | 5,029 | 4,9271 | 4,9961 |
| 07.07.2022 | 5,0192 | 5,0192 | 4,96 | 4,9797 |
| 12.07.2022 | 5,0026 | 5,4562 | 4,8614 | 5,4562 |
| 13.07.2022 | 5,4891 | 5,6568 | 5,4004 | 5,5056 |
| 17.07.2022 | 5,5319 | 5,7028 | 5,5286 | 5,5877 |
| 18.07.2022 | 5,6174 | 5,6536 | 5,4662 | 5,4891 |
| 19.07.2022 | 5,5056 | 5,522 | 5,3905 | 5,4991 |
| 20.07.2022 | 5,5154 | 5,6502 | 5,3576 | 5,4432 |
| 21.07.2022 | 5,4432 | 5,5812 | 5,4234 | 5,4562 |
| 24.07.2022 | 5,4694 | 5,4891 | 5,3379 | 5,3905 |
| 25.07.2022 | 5,4167 | 5,8178 | 5,3905 | 5,8178 |
| 26.07.2022 | 5,8014 | 6,163 | 5,522 | 6,0118 |
| 27.07.2022 | 6,0118 | 6,1301 | 5,8935 | 5,9953 |
| 28.07.2022 | 5,9953 | 6,0939 | 5,8507 | 5,8868 |
| 31.07.2022 | 5,9099 | 6,048 | 5,8178 | 6,0052 |
| 01.08.2022 | 6,0544 | 6,0644 | 5,8178 | 5,8507 |
| 02.08.2022 | 5,8671 | 5,969 | 5,8606 | 5,9164 |
| 03.08.2022 | 5,9328 | 6,3241 | 5,9 | 6,1268 |
| 04.08.2022 | 6,1301 | 6,1728 | 5,969 | 6,048 |
| 07.08.2022 | 6,1202 | 6,393 | 6,1039 | 6,3569 |
| 08.08.2022 | 6,3667 | 6,5541 | 6,2418 | 6,4259 |
| 09.08.2022 | 6,4654 | 6,5869 | 6,2649 | 6,3108 |
| 10.08.2022 | 6,3076 | 6,4555 | 6,2484 | 6,4555 |
| 11.08.2022 | 6,4654 | 6,5409 | 6,2747 | 6,2879 |
| 14.08.2022 | 6,3569 | 6,7908 | 6,3108 | 6,7316 |
| 15.08.2022 | 6,7316 | 6,8368 | 6,4226 | 6,6724 |
| 16.08.2022 | 6,8368 | 6,8565 | 6,495 | 6,5936 |
| 17.08.2022 | 6,6264 | 6,6264 | 6,2846 | 6,3273 |
| 18.08.2022 | 6,3175 | 6,3273 | 6,1367 | 6,232 |
| 21.08.2022 | 6,232 | 6,3503 | 6,1465 | 6,232 |
| 22.08.2022 | 6,2517 | 6,2747 | 6,1235 | 6,1498 |
| 23.08.2022 | 6,1498 | 6,1531 | 5,8441 | 5,9789 |
| 24.08.2022 | 5,9921 | 6,0742 | 5,9297 | 5,9888 |
| 25.08.2022 | 5,9953 | 6,3043 | 5,9493 | 6,2352 |
| 28.08.2022 | 6,2779 | 6,5311 | 6,163 | 6,5278 |
| 30.08.2022 | 6,5409 | 6,6066 | 6,2451 | 6,2649 |
| 31.08.2022 | 6,2616 | 6,4457 | 6,1039 | 6,1563 |
| 01.09.2022 | 6,2222 | 6,2254 | 6,0709 | 6,1696 |
| 04.09.2022 | 6,1728 | 6,2385 | 6,1137 | 6,1596 |
| 05.09.2022 | 6,186 | 6,4095 | 6,0315 | 6,3865 |
| 06.09.2022 | 6,3733 | 6,564 | 6,2944 | 6,4588 |
| 07.09.2022 | 6,4588 | 6,6001 | 6,37 | 6,4161 |
| 08.09.2022 | 6,4161 | 6,4193 | 6,2649 | 6,3043 |
| 11.09.2022 | 6,3108 | 6,7382 | 6,3108 | 6,7249 |
| 12.09.2022 | 6,7711 | 6,9222 | 6,4226 | 6,4226 |
| 13.09.2022 | 6,3536 | 6,9025 | 6,2352 | 6,9025 |
| 14.09.2022 | 7,0274 | 7,3692 | 6,9353 | 7,2378 |
| 15.09.2022 | 7,2509 | 7,652 | 7,2378 | 7,3759 |
| 18.09.2022 | 7,3955 | 7,4481 | 7,0998 | 7,1326 |
| 19.09.2022 | 7,1063 | 7,2246 | 6,8368 | 6,9222 |
| 20.09.2022 | 6,9353 | 7,1063 | 6,7841 | 6,8894 |
| 21.09.2022 | 6,9156 | 7,4547 | 6,9156 | 7,4547 |
| 22.09.2022 | 7,5073 | 7,5204 | 7,1786 | 7,1984 |
| 25.09.2022 | 7,1984 | 7,2312 | 6,8697 | 7,0077 |
| 26.09.2022 | 7,0274 | 7,4284 | 7,0274 | 7,3955 |
| 27.09.2022 | 7,3759 | 7,5599 | 7,1523 | 7,31 |
| 28.09.2022 | 7,3297 | 7,3955 | 6,7711 | 7,0339 |
| 29.09.2022 | 7,0603 | 7,2378 | 6,7908 | 7,2378 |
| 02.10.2022 | 7,2378 | 7,4284 | 7,1655 | 7,1786 |
| 03.10.2022 | 7,2312 | 7,3626 | 6,9353 | 7,2312 |
| 04.10.2022 | 7,2904 | 7,7637 | 7,2378 | 7,7242 |
| 05.10.2022 | 7,79 | 7,8427 | 7,5861 | 7,7637 |
| 06.10.2022 | 7,7768 | 8,0464 | 7,6191 | 7,6914 |
| 09.10.2022 | 7,7242 | 8,0331 | 7,5007 | 7,9543 |
| 10.10.2022 | 7,961 | 8,0793 | 7,8886 | 7,9807 |
| 11.10.2022 | 8,0003 | 8,1121 | 7,8951 | 7,974 |
| 12.10.2022 | 7,9674 | 8,1647 | 7,573 | 8,1252 |
| 13.10.2022 | 8,1844 | 8,421 | 7,7768 | 8,4145 |
| 16.10.2022 | 8,421 | 8,776 | 8,3093 | 8,5263 |
| 17.10.2022 | 8,5263 | 8,5328 | 8,1581 | 8,2698 |
| 18.10.2022 | 8,2698 | 8,5131 | 8,2435 | 8,2896 |
| 19.10.2022 | 8,3618 | 8,3618 | 8,1581 | 8,2962 |
| 20.10.2022 | 8,2962 | 8,6117 | 8,2501 | 8,4539 |
| 23.10.2022 | 8,4934 | 8,8681 | 8,4474 | 8,7957 |
| 24.10.2022 | 8,8286 | 8,8352 | 8,3816 | 8,4342 |
| 25.10.2022 | 8,4934 | 8,6906 | 8,4145 | 8,6051 |
| 26.10.2022 | 8,6446 | 8,9075 | 8,5854 | 8,6446 |
| 27.10.2022 | 8,7103 | 8,7169 | 8,421 | 8,4539 |
| 30.10.2022 | 8,5066 | 8,5788 | 8,2371 | 8,4934 |
| 31.10.2022 | 8,4934 | 8,7695 | 8,4539 | 8,7234 |
| 01.11.2022 | 8,7432 | 8,9207 | 8,7234 | 8,73 |
| 02.11.2022 | 8,73 | 8,9075 | 8,6117 | 8,8352 |
| 03.11.2022 | 8,8483 | 9,1114 | 8,7562 | 9,1114 |
| 06.11.2022 | 8,4277 | 8,6249 | 8,2042 | 8,4737 |
| 07.11.2022 | 8,4802 | 8,5131 | 8,0858 | 8,0858 |
| 08.11.2022 | 8,0858 | 8,3093 | 7,8491 | 7,8886 |
| 09.11.2022 | 7,882 | 8,2173 | 7,8032 | 8,0793 |
| 10.11.2022 | 8,1581 | 8,8812 | 8,0464 | 8,8024 |
| 13.11.2022 | 8,7957 | 9,5649 | 8,6446 | 9,2559 |
| 14.11.2022 | 9,3677 | 9,5517 | 8,9733 | 9,4991 |
| 15.11.2022 | 9,4991 | 9,5058 | 9,0259 | 9,4005 |
| 16.11.2022 | 9,4005 | 9,486 | 8,9338 | 9,0324 |
| 17.11.2022 | 9,0916 | 9,4663 | 8,8681 | 9,4466 |
| 20.11.2022 | 9,4663 | 10,1828 | 9,0193 | 10,1106 |
| 21.11.2022 | 10,1565 | 10,7416 | 10,0514 | 10,4852 |
| 22.11.2022 | 10,5181 | 10,6759 | 10,0251 | 10,334 |
| 23.11.2022 | 10,3406 | 10,7154 | 10,0908 | 10,4655 |
| 24.11.2022 | 10,4655 | 10,6167 | 10,2025 | 10,3801 |
| 27.11.2022 | 10,4129 | 11,261 | 10,2157 | 11,1886 |
| 28.11.2022 | 11,2018 | 11,2347 | 10,689 | 10,9453 |
| 29.11.2022 | 10,9453 | 11,7408 | 10,8534 | 11,1821 |
| 30.11.2022 | 11,274 | 11,6883 | 10,9453 | 11,4976 |
| 01.12.2022 | 11,5042 | 11,662 | 11,2281 | 11,3398 |
| 04.12.2022 | 11,3727 | 12,0498 | 11,1755 | 11,8591 |
| 05.12.2022 | 11,8591 | 11,8986 | 11,3727 | 11,4976 |
| 06.12.2022 | 11,5239 | 11,5437 | 10,9388 | 11,0308 |
| 07.12.2022 | 10,8534 | 11,2412 | 10,7219 | 11,136 |
| 08.12.2022 | 11,136 | 11,5042 | 11,0835 | 11,2215 |
| 11.12.2022 | 11,2676 | 11,7342 | 11,2676 | 11,5963 |
| 12.12.2022 | 11,6357 | 12,7532 | 11,4385 | 12,7532 |
| 13.12.2022 | 12,9833 | 13,7524 | 12,4574 | 13,1542 |
| 14.12.2022 | 13,1806 | 14,3244 | 13,1806 | 14,2915 |
| 15.12.2022 | 14,1008 | 14,2981 | 13,7326 | 13,8247 |
| 18.12.2022 | 14,0679 | 14,5873 | 13,6407 | 14,2454 |
| 19.12.2022 | 14,2454 | 15,6654 | 13,9891 | 15,6654 |
| 20.12.2022 | 15,6654 | 16,0072 | 15,0541 | 15,4419 |
| 21.12.2022 | 15,4419 | 15,58 | 14,8108 | 14,8108 |
| 22.12.2022 | 14,8108 | 15,1067 | 14,206 | 14,3244 |
| 25.12.2022 | 14,7911 | 15,2512 | 14,4624 | 14,9884 |
| 26.12.2022 | 14,9817 | 15,4353 | 14,6333 | 15,2775 |
| 27.12.2022 | 15,2775 | 15,3828 | 14,5216 | 14,8042 |
| 28.12.2022 | 14,8108 | 15,7772 | 14,7056 | 15,0015 |
| 29.12.2022 | 15,0015 | 15,0475 | 14,4755 | 14,6071 |