Manas Enerji Yonetimi Sanayi Ve Ticaret Anonim Sirketi (IST:MANAS)
Turkey · Delayed Price · Currency is TRY 10.10
+0.91 (9.90%)
At close: Dec 5, 2025
IST:MANAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 7.35 | 8.08 | 7.35 | 8.08 | 8.08 | 9.93% | 13,343,870 |
| Nov 5, 2025 | 7.27 | 7.42 | 7.18 | 7.35 | 7.35 | 1.10% | 11,478,400 |
| Nov 4, 2025 | 7.23 | 7.69 | 7.14 | 7.27 | 7.27 | 0.69% | 21,483,300 |
| Nov 3, 2025 | 7.20 | 7.31 | 7.10 | 7.22 | 7.22 | 0.70% | 11,603,730 |
| Oct 31, 2025 | 7.04 | 7.60 | 7.04 | 7.17 | 7.17 | -2.98% | 22,872,020 |
| Oct 30, 2025 | 7.06 | 7.39 | 6.95 | 7.39 | 7.39 | 9.97% | 24,611,600 |
| Oct 28, 2025 | 6.85 | 6.92 | 6.70 | 6.72 | 6.72 | -2.33% | 4,794,988 |
| Oct 27, 2025 | 6.99 | 7.15 | 6.85 | 6.88 | 6.88 | -0.86% | 10,166,450 |
| Oct 24, 2025 | 6.91 | 7.15 | 6.81 | 6.94 | 6.94 | 0.43% | 12,337,140 |
| Oct 23, 2025 | 6.88 | 7.62 | 6.65 | 6.91 | 6.91 | -2.81% | 40,839,100 |
| Oct 22, 2025 | 6.50 | 7.11 | 6.43 | 7.11 | 7.11 | 9.89% | 30,034,800 |
| Oct 21, 2025 | 6.52 | 6.63 | 6.42 | 6.47 | 6.47 | -0.61% | 9,022,332 |
| Oct 20, 2025 | 6.48 | 6.88 | 6.31 | 6.51 | 6.51 | 1.09% | 23,132,260 |
| Oct 17, 2025 | 6.64 | 6.64 | 6.35 | 6.44 | 6.44 | -3.16% | 8,387,226 |
| Oct 16, 2025 | 6.59 | 7.12 | 6.46 | 6.65 | 6.65 | 0.91% | 31,904,100 |
| Oct 15, 2025 | 6.80 | 6.94 | 6.55 | 6.59 | 6.59 | -2.66% | 18,956,790 |
| Oct 14, 2025 | 6.87 | 7.25 | 6.71 | 6.77 | 6.77 | -1.31% | 22,774,740 |
| Oct 13, 2025 | 6.89 | 7.17 | 6.75 | 6.86 | 6.86 | -1.29% | 9,643,666 |
| Oct 10, 2025 | 6.98 | 7.13 | 6.86 | 6.95 | 6.95 | - | 8,362,113 |
| Oct 9, 2025 | 7.20 | 7.20 | 6.87 | 6.95 | 6.95 | -2.25% | 7,207,370 |
| Oct 8, 2025 | 7.40 | 7.40 | 7.10 | 7.11 | 7.11 | -3.53% | 12,302,720 |
| 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 |