Mogan Enerji Yatirim Holding Anonim Sirketi (IST:MOGAN)
Turkey · Delayed Price · Currency is TRY 8.92
-0.04 (-0.45%)
Oct 23, 2025, 6:05 PM GMT+3
IST:MOGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.98 | 9.09 | 8.92 | 8.92 | 8.92 | -0.45% | 3,453,727 |
| Oct 22, 2025 | 8.96 | 9.06 | 8.91 | 8.96 | 8.96 | 0.45% | 3,623,711 |
| Oct 21, 2025 | 9.03 | 9.07 | 8.90 | 8.92 | 8.92 | -1.00% | 3,492,583 |
| Oct 20, 2025 | 8.90 | 9.03 | 8.74 | 9.01 | 9.01 | 1.81% | 4,474,960 |
| Oct 17, 2025 | 8.99 | 8.99 | 8.70 | 8.85 | 8.85 | -1.01% | 5,051,722 |
| Oct 16, 2025 | 9.10 | 9.16 | 8.93 | 8.94 | 8.94 | -1.87% | 4,234,712 |
| Oct 15, 2025 | 8.95 | 9.13 | 8.90 | 9.11 | 9.11 | 2.02% | 3,966,765 |
| Oct 14, 2025 | 9.21 | 9.27 | 8.93 | 8.93 | 8.93 | -2.62% | 5,507,767 |
| Oct 13, 2025 | 9.33 | 9.36 | 9.16 | 9.17 | 9.17 | -2.55% | 3,073,026 |
| Oct 10, 2025 | 9.35 | 9.46 | 9.28 | 9.41 | 9.41 | 0.75% | 3,099,940 |
| Oct 9, 2025 | 9.49 | 9.57 | 9.30 | 9.34 | 9.34 | -0.43% | 3,303,784 |
| Oct 8, 2025 | 9.62 | 9.89 | 9.35 | 9.38 | 9.38 | -2.49% | 4,785,209 |
| Oct 7, 2025 | 9.55 | 9.72 | 9.48 | 9.62 | 9.62 | 1.16% | 3,937,712 |
| Oct 6, 2025 | 9.57 | 9.65 | 9.39 | 9.51 | 9.51 | -0.21% | 5,075,016 |
| Oct 3, 2025 | 9.80 | 9.85 | 9.52 | 9.53 | 9.53 | -2.56% | 5,519,169 |
| Oct 2, 2025 | 10.00 | 10.07 | 9.78 | 9.78 | 9.78 | -1.21% | 5,423,841 |
| Oct 1, 2025 | 9.88 | 9.99 | 9.69 | 9.90 | 9.90 | 0.41% | 5,458,551 |
| Sep 30, 2025 | 9.90 | 10.01 | 9.74 | 9.86 | 9.86 | -0.20% | 4,999,661 |
| Sep 29, 2025 | 10.00 | 10.16 | 9.82 | 9.88 | 9.88 | -1.40% | 6,093,367 |
| Sep 26, 2025 | 10.25 | 10.37 | 9.98 | 10.02 | 10.02 | -2.43% | 4,812,887 |
| Sep 25, 2025 | 10.23 | 10.33 | 10.02 | 10.27 | 10.27 | 0.49% | 4,846,899 |
| Sep 24, 2025 | 10.36 | 10.48 | 10.21 | 10.22 | 10.22 | -1.35% | 6,160,384 |
| Sep 23, 2025 | 10.42 | 10.59 | 10.26 | 10.36 | 10.36 | -0.67% | 7,217,690 |
| Sep 22, 2025 | 10.50 | 10.71 | 10.40 | 10.43 | 10.43 | 0.87% | 8,002,097 |
| Sep 19, 2025 | 10.32 | 10.46 | 10.14 | 10.34 | 10.34 | 0.68% | 7,852,380 |
| Sep 18, 2025 | 10.41 | 10.57 | 10.25 | 10.27 | 10.27 | -0.96% | 8,036,414 |
| Sep 17, 2025 | 10.25 | 10.53 | 10.22 | 10.37 | 10.37 | 1.37% | 7,672,289 |
| Sep 16, 2025 | 9.90 | 10.28 | 9.85 | 10.23 | 10.23 | 3.54% | 7,892,025 |
| Sep 15, 2025 | 9.32 | 9.90 | 9.13 | 9.88 | 9.88 | 6.01% | 7,473,240 |
| Sep 12, 2025 | 9.32 | 9.44 | 9.12 | 9.32 | 9.32 | - | 6,187,107 |
| Sep 11, 2025 | 9.65 | 9.85 | 9.32 | 9.32 | 9.32 | -3.12% | 5,756,415 |
| Sep 10, 2025 | 9.78 | 9.89 | 9.62 | 9.62 | 9.62 | -1.43% | 4,092,636 |
| Sep 9, 2025 | 9.70 | 10.01 | 9.70 | 9.76 | 9.76 | 1.04% | 4,959,747 |
| Sep 8, 2025 | 9.90 | 9.90 | 9.62 | 9.66 | 9.66 | -3.01% | 7,681,012 |
| Sep 5, 2025 | 10.37 | 10.47 | 9.96 | 9.96 | 9.96 | -3.95% | 10,428,166 |
| Sep 4, 2025 | 10.21 | 10.51 | 10.21 | 10.37 | 10.37 | 1.67% | 11,790,162 |
| Sep 3, 2025 | 10.06 | 10.31 | 9.89 | 10.20 | 10.20 | 1.39% | 9,176,792 |
| Sep 2, 2025 | 10.63 | 10.63 | 9.70 | 10.06 | 10.06 | -5.36% | 15,734,296 |
| Sep 1, 2025 | 10.02 | 10.75 | 10.02 | 10.63 | 10.63 | 6.30% | 20,716,388 |
| Aug 29, 2025 | 10.15 | 10.20 | 9.99 | 10.00 | 10.00 | -1.28% | 4,782,413 |
| Aug 28, 2025 | 9.95 | 10.24 | 9.95 | 10.13 | 10.13 | 2.22% | 8,682,456 |
| Aug 27, 2025 | 10.14 | 10.19 | 9.87 | 9.91 | 9.91 | -2.17% | 7,381,414 |
| Aug 26, 2025 | 10.25 | 10.25 | 10.12 | 10.13 | 10.13 | -1.17% | 8,320,905 |
| Aug 25, 2025 | 10.33 | 10.39 | 10.22 | 10.25 | 10.25 | 0.39% | 12,903,819 |
| Aug 22, 2025 | 10.15 | 10.31 | 10.11 | 10.21 | 10.21 | 0.79% | 13,547,288 |
| Aug 21, 2025 | 10.02 | 10.17 | 9.97 | 10.13 | 10.13 | 1.60% | 12,653,266 |
| Aug 20, 2025 | 9.86 | 10.00 | 9.86 | 9.97 | 9.97 | 1.22% | 7,005,791 |
| Aug 19, 2025 | 10.10 | 10.13 | 9.81 | 9.85 | 9.85 | -3.71% | 14,778,306 |
| Aug 18, 2025 | 10.03 | 10.35 | 10.03 | 10.23 | 10.23 | 2.10% | 10,773,630 |
| Aug 15, 2025 | 9.86 | 10.09 | 9.79 | 10.02 | 10.02 | 1.73% | 7,582,923 |