Manas Enerji Yonetimi Sanayi Ve Ticaret Anonim Sirketi (IST:MANAS)
Turkey · Delayed Price · Currency is TRY 7.15
-0.22 (-2.99%)
Last updated: Oct 8, 2025, 5:09 PM GMT+3
IST:MANAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.30 | 7.65 | 7.17 | 7.37 | 7.37 | 3.80% | 17,113,510 |
| Oct 6, 2025 | 7.26 | 7.59 | 7.08 | 7.10 | 7.10 | 0.14% | 13,114,290 |
| Oct 3, 2025 | 7.31 | 7.33 | 7.05 | 7.09 | 7.09 | -1.80% | 6,250,352 |
| Oct 2, 2025 | 7.47 | 7.51 | 7.16 | 7.22 | 7.22 | -3.35% | 9,970,905 |
| Oct 1, 2025 | 7.23 | 7.94 | 7.20 | 7.47 | 7.47 | 3.32% | 22,633,750 |
| Sep 30, 2025 | 7.24 | 7.59 | 7.11 | 7.23 | 7.23 | 1.69% | 12,909,230 |
| Sep 29, 2025 | 7.47 | 7.47 | 7.11 | 7.11 | 7.11 | -4.82% | 7,803,257 |
| Sep 26, 2025 | 7.88 | 7.88 | 7.41 | 7.47 | 7.47 | -3.86% | 9,405,235 |
| Sep 25, 2025 | 8.13 | 8.15 | 7.76 | 7.77 | 7.77 | -3.48% | 9,283,811 |
| Sep 24, 2025 | 8.24 | 8.26 | 7.92 | 8.05 | 8.05 | -1.35% | 11,404,510 |
| Sep 23, 2025 | 8.59 | 8.59 | 8.16 | 8.16 | 8.16 | -5.01% | 13,101,790 |
| Sep 22, 2025 | 8.90 | 8.95 | 8.55 | 8.59 | 8.59 | -2.39% | 12,109,510 |
| Sep 19, 2025 | 9.06 | 9.06 | 8.63 | 8.80 | 8.80 | -3.19% | 17,003,800 |
| Sep 18, 2025 | 8.76 | 9.63 | 8.61 | 9.09 | 9.09 | 3.77% | 55,321,230 |
| Sep 17, 2025 | 8.46 | 9.07 | 8.37 | 8.76 | 8.76 | 3.67% | 22,626,020 |
| Sep 16, 2025 | 8.58 | 8.70 | 8.35 | 8.45 | 8.45 | -1.52% | 13,413,180 |
| Sep 15, 2025 | 8.32 | 8.88 | 7.91 | 8.58 | 8.58 | 3.00% | 20,306,220 |
| Sep 12, 2025 | 8.99 | 8.99 | 8.26 | 8.33 | 8.33 | -5.45% | 8,469,096 |
| Sep 11, 2025 | 9.20 | 9.55 | 8.74 | 8.81 | 8.81 | -3.50% | 10,841,360 |
| Sep 10, 2025 | 9.63 | 9.65 | 8.95 | 9.13 | 9.13 | -3.18% | 9,759,906 |
| Sep 9, 2025 | 9.90 | 10.15 | 9.41 | 9.43 | 9.43 | -4.55% | 15,011,630 |
| Sep 8, 2025 | 9.60 | 11.11 | 9.22 | 9.88 | 9.88 | -2.18% | 47,377,650 |
| Sep 5, 2025 | 10.65 | 10.70 | 9.90 | 10.10 | 10.10 | -4.27% | 6,674,565 |
| Sep 4, 2025 | 10.39 | 10.80 | 10.33 | 10.55 | 10.55 | 2.53% | 7,437,816 |
| Sep 3, 2025 | 9.88 | 10.41 | 9.80 | 10.29 | 10.29 | 2.49% | 5,916,372 |
| Sep 2, 2025 | 9.70 | 10.50 | 9.49 | 10.04 | 10.04 | 2.76% | 10,073,690 |
| Sep 1, 2025 | 9.44 | 9.99 | 9.23 | 9.77 | 9.77 | 3.28% | 4,837,037 |
| Aug 29, 2025 | 8.79 | 9.92 | 8.79 | 9.46 | 9.46 | -3.07% | 6,244,396 |
| Aug 28, 2025 | 10.14 | 10.49 | 9.64 | 9.76 | 9.76 | -3.84% | 11,134,480 |
| Aug 27, 2025 | 9.25 | 10.15 | 9.25 | 10.15 | 10.15 | 9.97% | 16,133,130 |
| Aug 26, 2025 | 9.38 | 9.50 | 9.12 | 9.23 | 9.23 | -1.70% | 5,217,986 |
| Aug 25, 2025 | 8.90 | 9.60 | 8.75 | 9.39 | 9.39 | 5.51% | 9,086,341 |
| Aug 22, 2025 | 8.99 | 9.12 | 8.66 | 8.90 | 8.90 | -0.78% | 5,000,377 |
| Aug 21, 2025 | 8.82 | 9.12 | 8.62 | 8.97 | 8.97 | 1.93% | 4,992,305 |
| Aug 20, 2025 | 8.91 | 9.08 | 8.75 | 8.80 | 8.80 | -1.12% | 4,160,350 |
| Aug 19, 2025 | 9.39 | 9.57 | 8.90 | 8.90 | 8.90 | -5.22% | 6,498,900 |
| Aug 18, 2025 | 9.00 | 9.56 | 8.90 | 9.39 | 9.39 | 2.07% | 6,735,075 |
| Aug 15, 2025 | 8.86 | 9.40 | 8.42 | 9.20 | 9.20 | 3.84% | 6,567,243 |
| Aug 14, 2025 | 9.01 | 9.21 | 8.82 | 8.86 | 8.86 | -4.22% | 5,037,372 |
| Aug 13, 2025 | 9.56 | 9.56 | 9.10 | 9.25 | 9.25 | -5.52% | 6,733,639 |
| Aug 12, 2025 | 9.01 | 10.09 | 8.56 | 9.79 | 9.79 | 4.26% | 12,531,050 |
| Aug 11, 2025 | 9.70 | 9.78 | 9.00 | 9.39 | 9.39 | -5.91% | 8,090,694 |
| Aug 8, 2025 | 10.36 | 10.59 | 9.87 | 9.98 | 9.98 | 1.11% | 10,899,390 |
| Aug 7, 2025 | 8.98 | 9.87 | 8.98 | 9.87 | 9.87 | 9.91% | 8,954,331 |
| Aug 6, 2025 | 9.52 | 9.53 | 8.94 | 8.98 | 8.98 | -7.14% | 11,972,490 |
| Aug 5, 2025 | 10.08 | 10.09 | 9.50 | 9.67 | 9.67 | -6.21% | 14,109,830 |
| Aug 4, 2025 | 10.80 | 11.05 | 9.93 | 10.31 | 10.31 | -4.80% | 16,666,600 |
| Aug 1, 2025 | 10.59 | 10.83 | 10.30 | 10.83 | 10.83 | 9.95% | 16,905,330 |
| Jul 31, 2025 | 9.30 | 9.85 | 9.00 | 9.85 | 9.85 | 9.93% | 13,336,920 |
| Jul 30, 2025 | 10.34 | 10.72 | 8.88 | 8.96 | 8.96 | -9.04% | 101,602,800 |