Manas Enerji Yonetimi Sanayi Ve Ticaret Anonim Sirketi (IST:MANAS)
Turkey · Delayed Price · Currency is TRY 17.64
-0.56 (-3.08%)
At close: Jan 16, 2026
IST:MANAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 18.00 | 18.36 | 17.33 | 17.64 | 17.64 | -3.08% | 20,665,202 |
| Jan 15, 2026 | 17.28 | 18.75 | 17.28 | 18.20 | 18.20 | 5.39% | 29,035,750 |
| Jan 14, 2026 | 17.80 | 18.57 | 17.25 | 17.27 | 17.27 | -4.06% | 20,668,500 |
| Jan 13, 2026 | 18.86 | 19.55 | 17.92 | 18.00 | 18.00 | -4.91% | 35,170,580 |
| Jan 12, 2026 | 17.98 | 20.38 | 17.50 | 18.93 | 18.93 | 1.56% | 47,561,974 |
| Jan 9, 2026 | 16.63 | 18.64 | 16.63 | 18.64 | 18.64 | 9.97% | 15,055,220 |
| Jan 8, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -9.98% | 3,615,361 |
| Jan 7, 2026 | 20.04 | 20.34 | 18.83 | 18.83 | 18.83 | -9.99% | 4,244,917 |
| Jan 6, 2026 | 20.40 | 21.20 | 19.40 | 20.92 | 20.92 | 8.45% | 14,822,890 |
| Jan 5, 2026 | 17.70 | 19.29 | 17.56 | 19.29 | 19.29 | 9.98% | 14,954,930 |
| Jan 2, 2026 | 15.60 | 17.54 | 15.08 | 17.54 | 17.54 | 9.97% | 12,470,440 |
| Dec 31, 2025 | 14.01 | 16.00 | 13.55 | 15.95 | 15.95 | 9.62% | 10,774,150 |
| Dec 30, 2025 | 16.40 | 16.74 | 14.55 | 14.55 | 14.55 | -9.96% | 5,545,185 |
| Dec 29, 2025 | 16.10 | 16.62 | 14.79 | 16.16 | 16.16 | -0.06% | 6,333,083 |
| Dec 26, 2025 | 15.90 | 17.07 | 15.55 | 16.17 | 16.17 | -4.83% | 9,623,114 |
| Dec 25, 2025 | 16.59 | 16.99 | 15.82 | 16.99 | 16.99 | 9.97% | 17,565,070 |
| Dec 24, 2025 | 14.46 | 15.45 | 14.07 | 15.45 | 15.45 | 9.96% | 9,923,815 |
| Dec 23, 2025 | 12.70 | 14.05 | 12.01 | 14.05 | 14.05 | 9.94% | 11,149,870 |
| Dec 22, 2025 | 13.75 | 13.90 | 12.78 | 12.78 | 12.78 | -9.94% | 12,069,690 |
| Dec 19, 2025 | 13.41 | 14.65 | 13.41 | 14.19 | 14.19 | -4.70% | 17,747,290 |
| Dec 18, 2025 | 13.05 | 15.80 | 13.05 | 14.89 | 14.89 | 2.76% | 26,598,430 |
| Dec 17, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -9.94% | 1,195,756 |
| Dec 16, 2025 | 18.15 | 18.91 | 16.09 | 16.09 | 16.09 | -9.96% | 14,979,910 |
| Dec 15, 2025 | 16.05 | 17.87 | 15.55 | 17.87 | 17.87 | 9.97% | 18,208,750 |
| Dec 12, 2025 | 16.25 | 16.25 | 14.10 | 16.25 | 16.25 | 9.95% | 30,339,610 |
| Dec 11, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 9.97% | 4,860,737 |
| Dec 10, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 9.98% | 1,917,195 |
| Dec 9, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 9.99% | 1,533,829 |
| Dec 8, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 10.00% | 3,628,294 |
| Dec 5, 2025 | 9.19 | 10.10 | 9.00 | 10.10 | 10.10 | 9.90% | 43,562,440 |
| Dec 4, 2025 | 9.44 | 9.61 | 9.12 | 9.19 | 9.19 | -3.87% | 24,335,310 |
| Dec 3, 2025 | 9.10 | 9.85 | 9.09 | 9.56 | 9.56 | 6.70% | 59,510,320 |
| Dec 2, 2025 | 8.87 | 9.27 | 8.73 | 8.96 | 8.96 | 1.70% | 21,904,320 |
| Dec 1, 2025 | 9.10 | 9.30 | 8.72 | 8.81 | 8.81 | -3.19% | 20,242,190 |
| Nov 28, 2025 | 9.64 | 10.53 | 8.71 | 9.10 | 9.10 | -5.01% | 92,218,030 |
| Nov 27, 2025 | 8.69 | 9.58 | 8.45 | 9.58 | 9.58 | 9.99% | 34,059,750 |
| Nov 26, 2025 | 9.32 | 9.51 | 8.65 | 8.71 | 8.71 | -6.55% | 15,633,453 |
| Nov 25, 2025 | 9.64 | 10.18 | 8.80 | 9.32 | 9.32 | -3.02% | 40,157,670 |
| Nov 24, 2025 | 9.40 | 10.20 | 9.21 | 9.61 | 9.61 | 3.22% | 31,240,310 |
| Nov 21, 2025 | 9.50 | 10.15 | 9.20 | 9.31 | 9.31 | -2.00% | 38,471,770 |
| Nov 20, 2025 | 10.58 | 10.91 | 9.50 | 9.50 | 9.50 | -9.95% | 47,148,610 |
| Nov 19, 2025 | 10.21 | 11.15 | 10.03 | 10.55 | 10.55 | 4.04% | 86,735,140 |
| Nov 18, 2025 | 9.90 | 11.26 | 9.70 | 10.14 | 10.14 | -3.70% | 117,623,100 |
| Nov 17, 2025 | 10.54 | 11.09 | 10.53 | 10.53 | 10.53 | -9.92% | 13,940,670 |
| Nov 14, 2025 | 12.11 | 13.95 | 11.69 | 11.69 | 11.69 | -9.94% | 118,646,900 |
| Nov 13, 2025 | 12.50 | 12.98 | 12.25 | 12.98 | 12.98 | 10.00% | 44,613,430 |
| Nov 12, 2025 | 11.60 | 11.80 | 11.20 | 11.80 | 11.80 | 9.97% | 15,274,470 |
| Nov 11, 2025 | 10.35 | 10.73 | 9.85 | 10.73 | 10.73 | 9.94% | 49,515,920 |
| Nov 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.91% | 10,010,160 |
| Nov 7, 2025 | 8.48 | 8.88 | 8.47 | 8.88 | 8.88 | 9.90% | 11,768,290 |