Mogan Enerji Yatirim Holding Anonim Sirketi (IST:MOGAN)
Turkey · Delayed Price · Currency is TRY 10.02
-0.06 (-0.60%)
Aug 5, 2025, 11:45 AM GMT+3
IST:MOGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 10.14 | 10.14 | 9.98 | 10.02 | 10.02 | -0.60% | 992,084 |
| Aug 4, 2025 | 9.79 | 10.13 | 9.77 | 10.08 | 10.08 | 3.17% | 16,504,999 |
| Aug 1, 2025 | 9.87 | 9.93 | 9.69 | 9.77 | 9.77 | -0.91% | 9,390,753 |
| Jul 31, 2025 | 9.63 | 9.96 | 9.63 | 9.86 | 9.86 | 2.60% | 19,481,567 |
| Jul 30, 2025 | 9.50 | 9.77 | 9.49 | 9.61 | 9.61 | 1.48% | 8,190,327 |
| Jul 29, 2025 | 9.58 | 9.65 | 9.46 | 9.47 | 9.47 | -0.84% | 6,556,110 |
| Jul 28, 2025 | 9.70 | 9.88 | 9.53 | 9.55 | 9.55 | -1.24% | 9,587,018 |
| Jul 25, 2025 | 9.87 | 9.92 | 9.65 | 9.67 | 9.67 | -1.33% | 14,544,128 |
| Jul 24, 2025 | 9.50 | 9.87 | 9.50 | 9.80 | 9.80 | 3.38% | 14,042,778 |
| Jul 23, 2025 | 9.41 | 9.77 | 9.40 | 9.48 | 9.48 | 0.85% | 15,784,456 |
| Jul 22, 2025 | 9.24 | 9.53 | 9.14 | 9.40 | 9.40 | 1.95% | 18,694,635 |
| Jul 21, 2025 | 9.14 | 9.25 | 9.14 | 9.22 | 9.22 | 1.32% | 10,816,467 |
| Jul 18, 2025 | 9.18 | 9.18 | 9.03 | 9.10 | 9.10 | -0.66% | 8,851,418 |
| Jul 17, 2025 | 9.15 | 9.19 | 9.03 | 9.16 | 9.16 | 0.99% | 10,079,645 |
| Jul 16, 2025 | 8.96 | 9.29 | 8.79 | 9.07 | 9.07 | 1.34% | 15,285,286 |
| Jul 14, 2025 | 9.02 | 9.12 | 8.93 | 8.95 | 8.95 | -0.56% | 9,054,948 |
| Jul 11, 2025 | 9.02 | 9.19 | 8.80 | 9.00 | 9.00 | 0.33% | 13,658,091 |
| Jul 10, 2025 | 9.10 | 9.20 | 8.97 | 8.97 | 8.97 | -0.88% | 11,525,387 |
| Jul 9, 2025 | 9.30 | 9.36 | 9.04 | 9.05 | 9.05 | -2.06% | 20,822,139 |
| Jul 8, 2025 | 8.94 | 9.48 | 8.94 | 9.24 | 9.24 | 7.19% | 61,861,825 |
| Jul 7, 2025 | 8.77 | 8.80 | 8.60 | 8.62 | 8.62 | -2.71% | 6,037,729 |
| Jul 4, 2025 | 8.73 | 8.94 | 8.65 | 8.86 | 8.86 | 1.49% | 10,288,703 |
| Jul 3, 2025 | 8.59 | 8.83 | 8.56 | 8.73 | 8.73 | 2.22% | 8,154,949 |
| Jul 2, 2025 | 8.72 | 8.75 | 8.49 | 8.54 | 8.54 | -1.50% | 11,311,144 |
| Jul 1, 2025 | 8.90 | 8.98 | 8.60 | 8.67 | 8.67 | -1.37% | 11,906,585 |
| Jun 30, 2025 | 8.61 | 8.98 | 8.61 | 8.79 | 8.79 | 2.09% | 11,386,947 |
| Jun 27, 2025 | 8.27 | 8.92 | 8.17 | 8.61 | 8.61 | 4.11% | 29,128,773 |
| Jun 26, 2025 | 7.90 | 8.59 | 7.90 | 8.27 | 8.27 | 4.82% | 16,833,097 |
| Jun 25, 2025 | 7.93 | 8.01 | 7.86 | 7.89 | 7.89 | -0.50% | 5,028,799 |
| Jun 24, 2025 | 7.82 | 7.95 | 7.82 | 7.93 | 7.93 | 3.12% | 5,045,024 |
| Jun 23, 2025 | 7.74 | 7.78 | 7.66 | 7.69 | 7.69 | -1.16% | 4,172,233 |
| Jun 20, 2025 | 7.73 | 7.87 | 7.70 | 7.78 | 7.78 | 1.43% | 6,179,849 |
| Jun 19, 2025 | 7.69 | 7.89 | 7.67 | 7.67 | 7.67 | -0.13% | 3,757,024 |
| Jun 18, 2025 | 7.82 | 7.82 | 7.66 | 7.68 | 7.68 | -1.66% | 4,424,934 |
| Jun 17, 2025 | 7.87 | 7.93 | 7.81 | 7.81 | 7.81 | -0.64% | 3,941,135 |
| Jun 16, 2025 | 7.79 | 7.95 | 7.70 | 7.86 | 7.86 | 0.77% | 5,803,900 |
| Jun 13, 2025 | 7.83 | 7.83 | 7.67 | 7.80 | 7.80 | -2.86% | 7,816,763 |
| Jun 12, 2025 | 8.12 | 8.16 | 8.03 | 8.03 | 8.03 | -2.07% | 4,471,790 |
| Jun 11, 2025 | 8.28 | 8.28 | 8.18 | 8.20 | 8.20 | -0.73% | 6,129,464 |
| Jun 10, 2025 | 8.23 | 8.32 | 8.23 | 8.26 | 8.26 | 0.49% | 5,418,452 |
| Jun 5, 2025 | 8.16 | 8.24 | 8.13 | 8.22 | 8.22 | 0.74% | 1,403,084 |
| Jun 4, 2025 | 8.06 | 8.19 | 8.03 | 8.16 | 8.16 | 1.37% | 3,338,820 |
| Jun 3, 2025 | 7.97 | 8.11 | 7.97 | 8.05 | 8.05 | 1.51% | 4,120,695 |
| Jun 2, 2025 | 8.07 | 8.08 | 7.92 | 7.93 | 7.93 | -1.25% | 4,056,834 |
| May 30, 2025 | 8.14 | 8.17 | 8.03 | 8.03 | 8.03 | -1.23% | 4,236,003 |
| May 29, 2025 | 8.24 | 8.29 | 8.13 | 8.13 | 8.13 | -0.61% | 4,302,966 |
| May 28, 2025 | 8.41 | 8.44 | 8.18 | 8.18 | 8.18 | -2.50% | 5,370,632 |
| May 27, 2025 | 8.63 | 8.65 | 8.33 | 8.39 | 8.39 | -2.67% | 6,892,741 |
| May 26, 2025 | 8.65 | 8.84 | 8.55 | 8.62 | 8.62 | 0.12% | 9,628,417 |
| May 23, 2025 | 8.92 | 8.92 | 8.60 | 8.61 | 8.61 | -3.58% | 10,835,642 |