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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,2488
KAPANIŞ 19,2714
En Düşük
DÜŞÜK 15,22
En Yüksek
YÜKSEK 28,02
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 17,31 | 17,55 | 16,83 | 17 |
| 04.01.2026 | 17,07 | 17,07 | 16,68 | 16,68 |
| 05.01.2026 | 16,63 | 16,81 | 16,44 | 16,48 |
| 06.01.2026 | 16,57 | 16,6 | 16,06 | 16,16 |
| 07.01.2026 | 16,19 | 16,73 | 15,86 | 16,55 |
| 08.01.2026 | 16,6 | 16,75 | 16,33 | 16,68 |
| 11.01.2026 | 16,75 | 16,75 | 16 | 16,19 |
| 12.01.2026 | 16,2 | 16,45 | 16,1 | 16,35 |
| 13.01.2026 | 16,49 | 17,3 | 16,46 | 16,72 |
| 14.01.2026 | 16,76 | 17,08 | 16,54 | 16,87 |
| 15.01.2026 | 16,89 | 17,32 | 16,74 | 17,32 |
| 18.01.2026 | 17,32 | 17,91 | 16,8 | 17,43 |
| 19.01.2026 | 17,43 | 17,72 | 16,86 | 16,95 |
| 20.01.2026 | 16,94 | 16,94 | 16,35 | 16,38 |
| 21.01.2026 | 16,42 | 16,74 | 16,37 | 16,45 |
| 22.01.2026 | 16,49 | 16,71 | 16,25 | 16,28 |
| 25.01.2026 | 16,28 | 16,55 | 16,1 | 16,41 |
| 26.01.2026 | 16,41 | 16,59 | 16,24 | 16,42 |
| 27.01.2026 | 16,48 | 16,82 | 16,39 | 16,58 |
| 28.01.2026 | 16,68 | 16,72 | 16,35 | 16,35 |
| 29.01.2026 | 16,37 | 16,43 | 16,13 | 16,18 |
| 01.02.2026 | 16,16 | 16,65 | 15,98 | 16,22 |
| 02.02.2026 | 16,28 | 17,2 | 16,12 | 16,63 |
| 03.02.2026 | 16,66 | 17,25 | 16,66 | 17,1 |
| 04.02.2026 | 17,1 | 17,15 | 16,42 | 16,42 |
| 05.02.2026 | 16,51 | 17,55 | 16,35 | 17,55 |
| 08.02.2026 | 18 | 18,44 | 17,71 | 18,44 |
| 09.02.2026 | 18,59 | 20,28 | 18,57 | 19,99 |
| 10.02.2026 | 20,04 | 20,26 | 18,74 | 19 |
| 11.02.2026 | 19 | 20,56 | 18,97 | 20,2 |
| 12.02.2026 | 20,3 | 20,38 | 19,31 | 19,59 |
| 15.02.2026 | 19,5 | 19,69 | 19,05 | 19,17 |
| 16.02.2026 | 19,18 | 19,65 | 18,96 | 19,16 |
| 17.02.2026 | 19,15 | 19,18 | 18,19 | 18,19 |
| 18.02.2026 | 18,19 | 18,53 | 17,12 | 17,4 |
| 19.02.2026 | 17,42 | 17,62 | 16,92 | 17,23 |
| 22.02.2026 | 17,38 | 17,8 | 17,19 | 17,29 |
| 23.02.2026 | 17,3 | 17,4 | 16,88 | 16,93 |
| 24.02.2026 | 16,96 | 18,35 | 16,82 | 17,14 |
| 25.02.2026 | 17,14 | 17,25 | 16,84 | 17 |
| 26.02.2026 | 17,15 | 17,16 | 16,6 | 16,67 |
| 01.03.2026 | 15,34 | 16,03 | 15,22 | 16,01 |
| 02.03.2026 | 16,01 | 16,5 | 15,78 | 16,36 |
| 03.03.2026 | 16,15 | 16,68 | 15,96 | 16,3 |
| 04.03.2026 | 16,42 | 17,63 | 16,42 | 17,47 |
| 05.03.2026 | 17,55 | 18 | 17,07 | 17,74 |
| 08.03.2026 | 18 | 18,34 | 17,4 | 18,06 |
| 09.03.2026 | 18,22 | 18,69 | 18,2 | 18,43 |
| 10.03.2026 | 18,4 | 18,4 | 17,52 | 17,65 |
| 11.03.2026 | 18,58 | 18,58 | 17,68 | 17,8 |
| 12.03.2026 | 17,8 | 17,8 | 17,15 | 17,18 |
| 15.03.2026 | 17,21 | 17,33 | 16,8 | 16,82 |
| 16.03.2026 | 16,86 | 17,33 | 16,86 | 17,08 |
| 17.03.2026 | 17,17 | 17,2 | 16,84 | 16,89 |
| 18.03.2026 | 16,76 | 17 | 16,73 | 17 |
| 22.03.2026 | 16,97 | 17,02 | 16,36 | 16,98 |
| 23.03.2026 | 16,98 | 17,02 | 16,61 | 16,64 |
| 24.03.2026 | 16,8 | 16,91 | 16,44 | 16,5 |
| 25.03.2026 | 16,58 | 16,7 | 16,11 | 16,11 |
| 26.03.2026 | 16,22 | 16,62 | 16,03 | 16,2 |
| 29.03.2026 | 16,21 | 16,24 | 15,8 | 16,05 |
| 30.03.2026 | 16,1 | 16,61 | 15,99 | 16,4 |
| 31.03.2026 | 16,52 | 16,75 | 16,31 | 16,56 |
| 01.04.2026 | 16,5 | 16,5 | 16,24 | 16,32 |
| 02.04.2026 | 16,45 | 16,46 | 16,29 | 16,36 |
| 05.04.2026 | 16,44 | 16,94 | 16,44 | 16,72 |
| 06.04.2026 | 16,65 | 16,8 | 16,15 | 16,24 |
| 07.04.2026 | 16,8 | 16,8 | 16,5 | 16,57 |
| 08.04.2026 | 16,57 | 16,8 | 16,23 | 16,61 |
| 09.04.2026 | 16,61 | 17,22 | 16,61 | 17,09 |
| 12.04.2026 | 16,81 | 16,85 | 16,52 | 16,82 |
| 13.04.2026 | 16,98 | 17,47 | 16,96 | 17,07 |
| 14.04.2026 | 17,07 | 17,58 | 17,03 | 17,4 |
| 15.04.2026 | 17,55 | 19,14 | 17,35 | 19,14 |
| 16.04.2026 | 19,76 | 21,04 | 19,41 | 20,08 |
| 19.04.2026 | 20,06 | 22,08 | 19,38 | 22,08 |
| 20.04.2026 | 23,14 | 24,08 | 22,28 | 22,5 |
| 21.04.2026 | 22,56 | 23,98 | 21,44 | 22,5 |
| 23.04.2026 | 22,7 | 23,86 | 21,58 | 23 |
| 26.04.2026 | 23,3 | 25,3 | 22,56 | 25,3 |
| 27.04.2026 | 26 | 27,38 | 24,58 | 24,66 |
| 28.04.2026 | 24,36 | 25,98 | 23,36 | 23,94 |
| 29.04.2026 | 23,94 | 25,1 | 23,44 | 23,8 |
| 03.05.2026 | 23,8 | 24,46 | 23,02 | 23,1 |
| 04.05.2026 | 22,94 | 24,5 | 22,92 | 23,7 |
| 05.05.2026 | 24 | 24,64 | 23,7 | 24,08 |
| 06.05.2026 | 24,08 | 26,08 | 24 | 25,38 |
| 07.05.2026 | 25,44 | 26,14 | 24,8 | 25,44 |
| 10.05.2026 | 25,48 | 26,18 | 24,82 | 25 |
| 11.05.2026 | 24,24 | 24,42 | 22,54 | 22,96 |
| 12.05.2026 | 23,3 | 23,66 | 22 | 22 |
| 13.05.2026 | 22,02 | 23,82 | 21,94 | 23,1 |
| 14.05.2026 | 23,1 | 23,36 | 22,3 | 22,3 |
| 17.05.2026 | 22,3 | 22,4 | 21,86 | 22,04 |
| 19.05.2026 | 21,96 | 22,24 | 21,1 | 21,62 |
| 20.05.2026 | 21,4 | 22,3 | 19,46 | 19,46 |
| 21.05.2026 | 18,91 | 21,1 | 18,75 | 20,66 |
| 24.05.2026 | 20,66 | 21,72 | 20,6 | 21,22 |
| 25.05.2026 | 21,34 | 21,6 | 21,12 | 21,5 |
| 31.05.2026 | 21,56 | 23,12 | 21,56 | 22,44 |
| 01.06.2026 | 22,84 | 23,82 | 22,58 | 23,7 |
| 02.06.2026 | 23,56 | 25,54 | 23,54 | 24,62 |
| 03.06.2026 | 25,42 | 25,5 | 23,72 | 24,08 |
| 04.06.2026 | 23,8 | 24,6 | 23,08 | 23,2 |
| 07.06.2026 | 23,1 | 23,5 | 22,5 | 22,82 |
| 08.06.2026 | 22,82 | 23,62 | 22,76 | 23,14 |
| 09.06.2026 | 22,96 | 23,06 | 22,22 | 22,66 |
| 10.06.2026 | 22,8 | 24,06 | 22,56 | 22,86 |
| 11.06.2026 | 23,34 | 23,4 | 22,36 | 22,72 |
| 14.06.2026 | 23 | 24,6 | 23 | 24,6 |
| 15.06.2026 | 24,82 | 25,7 | 23,96 | 25,48 |
| 16.06.2026 | 26,04 | 28,02 | 25,52 | 25,66 |
| 17.06.2026 | 25,94 | 26,98 | 25,1 | 25,98 |
| 18.06.2026 | 26 | 27,82 | 25,6 | 27,24 |