Mogan Enerji Yatirim Holding Anonim Sirketi (IST:MOGAN)
Turkey · Delayed Price · Currency is TRY 8.02
0.00 (0.00%)
Oct 20, 2026, 6:09 PM GMT+3
IST:MOGAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 7.80 | 8.15 | 7.80 | 8.02 | 8.02 | -0.12% | 8,041,045 |
| Oct 19, 2026 | 8.48 | 8.58 | 7.97 | 8.03 | 8.03 | -5.31% | 5,224,355 |
| Oct 16, 2026 | 8.76 | 8.76 | 8.33 | 8.48 | 8.48 | -3.53% | 4,302,715 |
| Oct 15, 2026 | 8.90 | 8.90 | 8.66 | 8.79 | 8.79 | -0.23% | 6,889,250 |
| Oct 14, 2026 | 9.10 | 9.10 | 8.80 | 8.81 | 8.81 | -3.19% | 3,663,037 |
| Oct 13, 2026 | 9.16 | 9.18 | 8.88 | 9.10 | 9.10 | -0.11% | 4,910,443 |
| Oct 12, 2026 | 9.31 | 9.33 | 9.07 | 9.11 | 9.11 | -1.51% | 5,320,007 |
| Oct 9, 2026 | 9.11 | 9.58 | 9.11 | 9.25 | 9.25 | 1.65% | 9,142,066 |
| Oct 8, 2026 | 9.09 | 9.18 | 8.90 | 9.10 | 9.10 | 0.55% | 6,581,488 |
| Oct 7, 2026 | 9.50 | 9.64 | 9.04 | 9.05 | 9.05 | -3.93% | 7,183,189 |
| Oct 6, 2026 | 9.52 | 9.71 | 9.35 | 9.42 | 9.42 | -1.05% | 6,558,277 |
| Oct 5, 2026 | 10.30 | 10.30 | 9.28 | 9.52 | 9.52 | -2.26% | 11,596,118 |
| Oct 2, 2026 | 9.55 | 9.98 | 9.55 | 9.74 | 9.74 | 2.53% | 8,653,871 |
| Oct 1, 2026 | 8.88 | 9.50 | 8.88 | 9.50 | 9.50 | 6.38% | 11,051,186 |
| Sep 30, 2026 | 9.12 | 9.14 | 8.68 | 8.93 | 8.93 | -1.22% | 8,538,978 |
| Sep 29, 2026 | 9.50 | 9.63 | 8.97 | 9.04 | 9.04 | -4.84% | 12,606,634 |
| Sep 28, 2026 | 8.60 | 10.09 | 8.58 | 9.50 | 9.50 | 3.49% | 21,999,542 |
| Sep 25, 2026 | 8.90 | 9.36 | 8.81 | 9.18 | 9.18 | 3.96% | 13,218,440 |
| Sep 24, 2026 | 9.10 | 9.39 | 8.79 | 8.83 | 8.83 | -1.89% | 11,264,794 |
| Sep 23, 2026 | 9.14 | 9.58 | 8.72 | 9.00 | 9.00 | -1.42% | 22,644,627 |
| Sep 22, 2026 | 7.56 | 9.22 | 7.56 | 9.13 | 9.13 | 8.82% | 53,632,564 |
| Sep 21, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -9.98% | 3,161,361 |
| Sep 18, 2026 | 9.32 | 9.62 | 9.32 | 9.32 | 9.32 | -9.95% | 7,454,697 |
| Sep 17, 2026 | 11.11 | 11.35 | 10.35 | 10.35 | 10.35 | -10.00% | 27,767,477 |
| Sep 16, 2026 | 12.61 | 12.69 | 11.35 | 11.50 | 11.50 | -8.80% | 34,714,722 |
| Sep 15, 2026 | 13.41 | 13.59 | 12.61 | 12.61 | 12.61 | -5.47% | 15,700,092 |
| Sep 14, 2026 | 15.30 | 15.38 | 13.29 | 13.34 | 13.34 | -9.62% | 57,818,590 |
| Sep 11, 2026 | 13.69 | 14.76 | 12.80 | 14.76 | 14.76 | 9.99% | 30,899,803 |
| Sep 10, 2026 | 13.30 | 13.65 | 13.20 | 13.42 | 13.42 | 1.51% | 24,504,708 |
| Sep 9, 2026 | 13.60 | 13.75 | 13.13 | 13.22 | 13.22 | -2.94% | 13,705,371 |
| Sep 8, 2026 | 13.99 | 14.07 | 13.51 | 13.62 | 13.62 | -2.44% | 11,047,246 |
| Sep 7, 2026 | 13.85 | 14.31 | 13.65 | 13.96 | 13.96 | 0.79% | 12,057,183 |
| Sep 4, 2026 | 13.70 | 14.23 | 13.17 | 13.85 | 13.85 | -0.79% | 22,312,754 |
| Sep 3, 2026 | 15.55 | 15.77 | 13.96 | 13.96 | 13.96 | -9.99% | 31,390,336 |
| Sep 2, 2026 | 16.40 | 16.49 | 15.47 | 15.51 | 15.51 | -9.72% | 37,268,419 |
| Sep 1, 2026 | 19.25 | 19.28 | 17.18 | 17.18 | 17.18 | -9.96% | 16,123,395 |
| Aug 31, 2026 | 20.32 | 20.38 | 18.46 | 19.08 | 19.08 | -6.29% | 20,246,867 |
| Aug 28, 2026 | 20.00 | 20.46 | 19.80 | 20.36 | 20.36 | 0.30% | 15,867,861 |
| Aug 27, 2026 | 20.00 | 20.84 | 20.00 | 20.30 | 20.30 | -1.55% | 9,233,232 |
| Aug 26, 2026 | 20.86 | 20.98 | 20.50 | 20.62 | 20.62 | -0.48% | 7,377,801 |
| Aug 25, 2026 | 20.66 | 21.86 | 20.56 | 20.72 | 20.72 | 0.29% | 19,358,912 |
| Aug 24, 2026 | 20.70 | 21.14 | 20.20 | 20.66 | 20.66 | -0.19% | 11,922,836 |
| Aug 21, 2026 | 21.10 | 21.44 | 20.70 | 20.70 | 20.70 | -1.33% | 9,842,395 |
| Aug 20, 2026 | 20.32 | 21.68 | 20.20 | 20.98 | 20.98 | 3.15% | 20,613,815 |
| Aug 19, 2026 | 20.14 | 21.18 | 19.94 | 20.34 | 20.34 | 1.19% | 22,538,818 |
| Aug 18, 2026 | 20.60 | 21.72 | 20.10 | 20.10 | 20.10 | -2.14% | 17,895,777 |
| Aug 17, 2026 | 19.96 | 20.76 | 19.62 | 20.54 | 20.54 | 2.91% | 16,986,350 |
| Aug 14, 2026 | 20.20 | 20.92 | 19.75 | 19.96 | 19.96 | -0.10% | 13,627,000 |
| Aug 13, 2026 | 20.44 | 20.92 | 19.83 | 19.98 | 19.98 | -2.25% | 12,523,662 |
| Aug 12, 2026 | 20.82 | 21.38 | 20.00 | 20.44 | 20.44 | -1.73% | 16,650,391 |