Mogan Enerji Yatirim Holding Anonim Sirketi (IST:MOGAN)
Turkey flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20258.989.098.928.928.92-0.45%3,453,727
Oct 22, 20258.969.068.918.968.960.45%3,623,711
Oct 21, 20259.039.078.908.928.92-1.00%3,492,583
Oct 20, 20258.909.038.749.019.011.81%4,474,960
Oct 17, 20258.998.998.708.858.85-1.01%5,051,722
Oct 16, 20259.109.168.938.948.94-1.87%4,234,712
Oct 15, 20258.959.138.909.119.112.02%3,966,765
Oct 14, 20259.219.278.938.938.93-2.62%5,507,767
Oct 13, 20259.339.369.169.179.17-2.55%3,073,026
Oct 10, 20259.359.469.289.419.410.75%3,099,940
Oct 9, 20259.499.579.309.349.34-0.43%3,303,784
Oct 8, 20259.629.899.359.389.38-2.49%4,785,209
Oct 7, 20259.559.729.489.629.621.16%3,937,712
Oct 6, 20259.579.659.399.519.51-0.21%5,075,016
Oct 3, 20259.809.859.529.539.53-2.56%5,519,169
Oct 2, 202510.0010.079.789.789.78-1.21%5,423,841
Oct 1, 20259.889.999.699.909.900.41%5,458,551
Sep 30, 20259.9010.019.749.869.86-0.20%4,999,661
Sep 29, 202510.0010.169.829.889.88-1.40%6,093,367
Sep 26, 202510.2510.379.9810.0210.02-2.43%4,812,887
Sep 25, 202510.2310.3310.0210.2710.270.49%4,846,899
Sep 24, 202510.3610.4810.2110.2210.22-1.35%6,160,384
Sep 23, 202510.4210.5910.2610.3610.36-0.67%7,217,690
Sep 22, 202510.5010.7110.4010.4310.430.87%8,002,097
Sep 19, 202510.3210.4610.1410.3410.340.68%7,852,380
Sep 18, 202510.4110.5710.2510.2710.27-0.96%8,036,414
Sep 17, 202510.2510.5310.2210.3710.371.37%7,672,289
Sep 16, 20259.9010.289.8510.2310.233.54%7,892,025
Sep 15, 20259.329.909.139.889.886.01%7,473,240
Sep 12, 20259.329.449.129.329.32-6,187,107
Sep 11, 20259.659.859.329.329.32-3.12%5,756,415
Sep 10, 20259.789.899.629.629.62-1.43%4,092,636
Sep 9, 20259.7010.019.709.769.761.04%4,959,747
Sep 8, 20259.909.909.629.669.66-3.01%7,681,012
Sep 5, 202510.3710.479.969.969.96-3.95%10,428,166
Sep 4, 202510.2110.5110.2110.3710.371.67%11,790,162
Sep 3, 202510.0610.319.8910.2010.201.39%9,176,792
Sep 2, 202510.6310.639.7010.0610.06-5.36%15,734,296
Sep 1, 202510.0210.7510.0210.6310.636.30%20,716,388
Aug 29, 202510.1510.209.9910.0010.00-1.28%4,782,413
Aug 28, 20259.9510.249.9510.1310.132.22%8,682,456
Aug 27, 202510.1410.199.879.919.91-2.17%7,381,414
Aug 26, 202510.2510.2510.1210.1310.13-1.17%8,320,905
Aug 25, 202510.3310.3910.2210.2510.250.39%12,903,819
Aug 22, 202510.1510.3110.1110.2110.210.79%13,547,288
Aug 21, 202510.0210.179.9710.1310.131.60%12,653,266
Aug 20, 20259.8610.009.869.979.971.22%7,005,791
Aug 19, 202510.1010.139.819.859.85-3.71%14,778,306
Aug 18, 202510.0310.3510.0310.2310.232.10%10,773,630
Aug 15, 20259.8610.099.7910.0210.021.73%7,582,923