Mogan Enerji Yatirim Holding Anonim Sirketi (IST:MOGAN)
Turkey · Delayed Price · Currency is TRY 8.25
+0.20 (2.48%)
Dec 29, 2025, 12:40 PM GMT+3
IST:MOGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | 3,763,106 |
| Dec 25, 2025 | 8.11 | 8.18 | 8.09 | 8.10 | 8.10 | 0.37% | 2,739,135 |
| Dec 24, 2025 | 8.18 | 8.23 | 8.06 | 8.07 | 8.07 | -1.34% | 4,509,641 |
| Dec 23, 2025 | 8.26 | 8.30 | 8.17 | 8.18 | 8.18 | -0.61% | 3,396,997 |
| Dec 22, 2025 | 8.20 | 8.31 | 8.10 | 8.23 | 8.23 | 0.49% | 7,019,743 |
| Dec 19, 2025 | 8.12 | 8.21 | 8.12 | 8.19 | 8.19 | 0.86% | 2,900,242 |
| Dec 18, 2025 | 8.15 | 8.24 | 8.09 | 8.12 | 8.12 | -0.25% | 4,997,875 |
| Dec 17, 2025 | 8.15 | 8.21 | 8.09 | 8.14 | 8.14 | -0.12% | 4,117,455 |
| Dec 16, 2025 | 8.20 | 8.22 | 8.11 | 8.15 | 8.15 | -0.37% | 2,537,701 |
| Dec 15, 2025 | 8.19 | 8.33 | 8.11 | 8.18 | 8.18 | - | 4,776,152 |
| Dec 12, 2025 | 8.21 | 8.28 | 8.15 | 8.18 | 8.18 | -0.12% | 3,871,251 |
| Dec 11, 2025 | 8.30 | 8.36 | 8.19 | 8.19 | 8.19 | -0.85% | 3,550,620 |
| Dec 10, 2025 | 8.33 | 8.40 | 8.26 | 8.26 | 8.26 | -0.84% | 3,591,125 |
| Dec 9, 2025 | 8.43 | 8.46 | 8.01 | 8.33 | 8.33 | -1.19% | 6,216,480 |
| Dec 8, 2025 | 8.40 | 8.48 | 8.38 | 8.43 | 8.43 | 1.08% | 3,971,449 |
| Dec 5, 2025 | 8.31 | 8.38 | 8.27 | 8.34 | 8.34 | 0.85% | 1,874,171 |
| Dec 4, 2025 | 8.39 | 8.40 | 8.21 | 8.27 | 8.27 | -1.19% | 2,485,221 |
| Dec 3, 2025 | 8.40 | 8.53 | 8.34 | 8.37 | 8.37 | -0.24% | 2,313,403 |
| Dec 2, 2025 | 8.36 | 8.45 | 8.34 | 8.39 | 8.39 | 0.36% | 2,110,192 |
| Dec 1, 2025 | 8.25 | 8.40 | 8.25 | 8.36 | 8.36 | 1.33% | 2,651,752 |
| Nov 28, 2025 | 8.27 | 8.33 | 8.22 | 8.25 | 8.25 | -0.36% | 1,968,448 |
| Nov 27, 2025 | 8.37 | 8.37 | 8.27 | 8.28 | 8.28 | -0.24% | 2,244,026 |
| Nov 26, 2025 | 8.47 | 8.49 | 8.30 | 8.30 | 8.30 | -1.19% | 2,415,516 |
| Nov 25, 2025 | 8.52 | 8.58 | 8.38 | 8.40 | 8.40 | -1.52% | 3,901,175 |
| Nov 24, 2025 | 8.53 | 8.65 | 8.52 | 8.53 | 8.53 | - | 3,164,068 |
| Nov 21, 2025 | 8.61 | 8.67 | 8.48 | 8.53 | 8.53 | -0.93% | 2,071,086 |
| Nov 20, 2025 | 8.79 | 8.79 | 8.59 | 8.61 | 8.61 | 0.35% | 2,514,122 |
| Nov 19, 2025 | 8.61 | 8.73 | 8.58 | 8.58 | 8.58 | -0.35% | 2,653,784 |
| Nov 18, 2025 | 8.69 | 8.72 | 8.54 | 8.61 | 8.61 | -0.92% | 2,771,102 |
| Nov 17, 2025 | 8.55 | 8.71 | 8.50 | 8.69 | 8.69 | 3.08% | 3,703,809 |
| Nov 14, 2025 | 8.42 | 8.78 | 8.31 | 8.43 | 8.43 | 0.12% | 3,259,275 |
| Nov 13, 2025 | 8.50 | 8.62 | 8.42 | 8.42 | 8.42 | -0.47% | 3,339,968 |
| Nov 12, 2025 | 8.71 | 8.75 | 8.45 | 8.46 | 8.46 | -2.31% | 7,727,422 |
| Nov 11, 2025 | 8.89 | 9.16 | 8.63 | 8.66 | 8.66 | -7.18% | 10,771,450 |
| Nov 10, 2025 | 9.51 | 9.67 | 9.33 | 9.33 | 9.33 | -2.61% | 4,736,185 |
| Nov 7, 2025 | 10.05 | 10.10 | 9.55 | 9.58 | 9.58 | -5.15% | 5,033,331 |
| Nov 6, 2025 | 10.07 | 10.40 | 9.97 | 10.10 | 10.10 | -0.20% | 9,602,364 |
| Nov 5, 2025 | 9.69 | 10.34 | 9.56 | 10.12 | 10.12 | 4.65% | 11,331,210 |
| Nov 4, 2025 | 9.82 | 9.83 | 9.54 | 9.67 | 9.67 | -1.53% | 4,046,128 |
| Nov 3, 2025 | 9.60 | 9.90 | 9.57 | 9.82 | 9.82 | 2.83% | 5,656,900 |
| Oct 31, 2025 | 9.54 | 9.68 | 9.45 | 9.55 | 9.55 | 0.32% | 4,733,576 |
| Oct 30, 2025 | 9.39 | 9.93 | 9.33 | 9.52 | 9.52 | 2.37% | 5,540,410 |
| Oct 28, 2025 | 9.27 | 9.41 | 9.23 | 9.30 | 9.30 | 0.32% | 1,360,085 |
| Oct 27, 2025 | 9.35 | 9.40 | 9.25 | 9.27 | 9.27 | -0.86% | 3,096,151 |
| Oct 24, 2025 | 8.92 | 9.35 | 8.92 | 9.35 | 9.35 | 4.82% | 5,842,428 |
| 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 |