Skip to main content
logo
Manas Enerji Yonetimi Sanayi Ve Ticaret Anonim Sirketi (IST:MANAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.98
-0.62 (-2.09%)
Last updated: May 7, 2026, 4:26 PM GMT+3

IST:MANAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202629.4829.5628.7028.98--2.09%28,864,371
May 6, 202629.7030.7628.9029.6029.600.34%70,549,560
May 5, 202628.3031.1627.8429.5029.504.09%164,795,700
May 4, 202631.2232.2428.3228.3428.34-6.03%149,230,600
Apr 30, 202629.6030.1628.1430.1630.169.99%62,700,310
Apr 29, 202626.5227.4226.2027.4227.429.94%51,048,380
Apr 28, 202622.6624.9422.1024.9424.949.96%76,319,700
Apr 27, 202623.0423.9222.6022.6822.68-1.39%30,898,084
Apr 24, 202622.8023.4022.2423.0023.000.26%25,097,260
Apr 22, 202623.2823.9422.3022.9422.94-1.46%37,244,522
Apr 21, 202623.9025.3023.1823.2823.28-2.68%37,223,340
Apr 20, 202625.0025.2423.8423.9223.92-6.42%36,548,610
Apr 17, 202625.4025.8624.1625.5625.560.24%16,161,990
Apr 16, 202626.2026.6025.2425.5025.50-2.67%10,733,810
Apr 15, 202624.6426.4624.2826.2026.206.24%13,655,570
Apr 14, 202622.9625.4022.7224.6624.666.29%15,469,120
Apr 13, 202623.2224.2622.5023.2023.20-2.03%11,939,729
Apr 10, 202621.8423.8021.7823.6823.688.42%15,890,880
Apr 9, 202622.4822.4821.5021.8421.84-4.21%13,290,900
Apr 8, 202623.1223.7622.4422.8022.801.33%13,211,860
Apr 7, 202624.3024.6222.5022.5022.50-8.69%18,567,410
Apr 6, 202624.5625.6223.7024.6424.640.33%13,196,930
Apr 3, 202624.5226.0623.3024.5624.56-3.61%14,477,970
Apr 2, 202623.8026.6023.5025.4825.484.68%21,412,620
Apr 1, 202622.1424.3421.1624.3424.349.94%25,105,320
Mar 31, 202623.3023.4021.8422.1422.14-4.98%14,530,450
Mar 30, 202622.4823.7821.8223.3023.307.27%15,697,060
Mar 27, 202622.0023.6621.7221.7221.72-5.97%26,134,270
Mar 26, 202624.0825.0023.1023.1023.10-9.98%23,649,962
Mar 25, 202626.1027.7625.5025.6625.66-4.47%20,900,052
Mar 24, 202623.3027.2022.6826.8626.866.59%34,261,090
Mar 23, 202626.9428.5025.2025.2025.20-10.00%28,438,400
Mar 19, 202626.5028.5226.1628.0028.007.78%6,200,993
Mar 18, 202624.0826.4021.7625.9825.988.25%33,579,420
Mar 17, 202622.8024.0022.7824.0024.009.99%29,838,740
Mar 16, 202619.7421.8219.1921.8221.829.92%81,160,830
Mar 13, 202619.4920.5619.1819.8519.856.15%173,492,700
Mar 12, 202616.9118.7016.8018.7018.7010.00%110,495,300
Mar 11, 202617.7017.7016.5517.0017.00-3.95%117,277,300
Mar 10, 202617.2318.1916.0017.7017.702.73%197,529,690
Mar 9, 202618.5019.9017.2317.2317.23-9.98%119,485,600
Mar 6, 202619.1422.9019.1419.1419.14-9.97%253,309,900
Mar 5, 202622.0223.3021.2621.2621.26-9.99%36,364,930
Mar 4, 202623.2623.9022.5423.6223.628.65%59,304,570
Mar 3, 202620.4021.7420.4021.7421.749.96%63,793,360
Mar 2, 202617.0019.7716.6019.7719.779.96%65,234,910
Feb 27, 202616.6517.9816.6417.9817.989.97%120,976,000
Feb 26, 202615.8317.0214.3016.3516.355.62%205,790,400
Feb 25, 202615.4815.4814.5015.4815.489.94%174,245,700
Feb 24, 202613.4814.0813.3314.0814.0810.00%32,025,900