MERCN
MERCAN KİMYA SANAYİ VE TİCARET A.Ş.
—
24.5 ₺
+0.320 (%+1.32)
Önceki Kapanış: 24.18
Düşük₺23.76
Yüksek₺24.94
Piyasa Verileri
Spot Piyasa
A:24.48
S:24.5
MERCN: MERCAN KİMYA SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,3034
KAPANIŞ 3,299
En Düşük
DÜŞÜK 2,9075
En Yüksek
YÜKSEK 4,6355
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 26.05.2021 | 2,966 | 3,1479 | 2,9238 | 3,1479 |
| 27.05.2021 | 3,0213 | 3,4598 | 2,9075 | 3,0927 |
| 30.05.2021 | 3,0927 | 3,1382 | 2,9498 | 2,9595 |
| 31.05.2021 | 2,9595 | 3,1447 | 2,9595 | 2,9758 |
| 01.06.2021 | 2,9595 | 3,0147 | 2,9303 | 2,9367 |
| 02.06.2021 | 2,94 | 3,1186 | 2,94 | 2,9888 |
| 03.06.2021 | 3,0017 | 3,0895 | 2,9758 | 3,0049 |
| 06.06.2021 | 3,0147 | 3,0408 | 3,0017 | 3,0147 |
| 07.06.2021 | 3,018 | 3,1382 | 3,0083 | 3,1057 |
| 08.06.2021 | 3,1317 | 3,2194 | 3,0667 | 3,2162 |
| 09.06.2021 | 3,2162 | 3,3136 | 3,1447 | 3,1544 |
| 10.06.2021 | 3,1609 | 3,2812 | 3,1479 | 3,2746 |
| 13.06.2021 | 3,2909 | 3,4208 | 3,2681 | 3,3104 |
| 14.06.2021 | 3,3038 | 3,3395 | 3,2649 | 3,2909 |
| 15.06.2021 | 3,2909 | 3,2973 | 3,203 | 3,2194 |
| 16.06.2021 | 3,1902 | 3,203 | 3,0504 | 3,0862 |
| 17.06.2021 | 3,096 | 3,1057 | 3,0309 | 3,0732 |
| 20.06.2021 | 3,0732 | 3,1024 | 3,0213 | 3,0895 |
| 21.06.2021 | 3,1123 | 3,1479 | 3,0699 | 3,1285 |
| 22.06.2021 | 3,135 | 3,1675 | 3,096 | 3,1123 |
| 23.06.2021 | 3,1186 | 3,1219 | 3,0862 | 3,0895 |
| 24.06.2021 | 3,0895 | 3,1317 | 3,0147 | 3,109 |
| 27.06.2021 | 3,1024 | 3,1251 | 3,0342 | 3,0441 |
| 28.06.2021 | 3,0472 | 3,0699 | 2,9725 | 3,0116 |
| 29.06.2021 | 3,0049 | 3,018 | 2,9498 | 2,9595 |
| 30.06.2021 | 2,9627 | 3,0408 | 2,9627 | 3,0049 |
| 01.07.2021 | 3,0116 | 3,0213 | 2,9595 | 2,9855 |
| 04.07.2021 | 2,9855 | 3,0408 | 2,9595 | 3,0049 |
| 05.07.2021 | 2,9985 | 3,1382 | 2,9952 | 3,1123 |
| 06.07.2021 | 3,1186 | 3,203 | 3,0537 | 3,1869 |
| 07.07.2021 | 3,1805 | 3,2162 | 3,0895 | 3,1772 |
| 08.07.2021 | 3,1836 | 3,3136 | 3,1642 | 3,3071 |
| 11.07.2021 | 3,3071 | 3,3169 | 3,213 | 3,2518 |
| 12.07.2021 | 3,2518 | 3,2844 | 3,1285 | 3,1511 |
| 13.07.2021 | 3,1511 | 3,3462 | 3,1479 | 3,2973 |
| 15.07.2021 | 3,3233 | 3,3332 | 3,2356 | 3,2746 |
| 18.07.2021 | 3,2649 | 3,4306 | 3,2227 | 3,4306 |
| 25.07.2021 | 3,4793 | 3,6223 | 3,3494 | 3,3689 |
| 26.07.2021 | 3,3462 | 3,4111 | 3,2973 | 3,3364 |
| 27.07.2021 | 3,3364 | 3,3753 | 3,3006 | 3,3071 |
| 28.07.2021 | 3,3298 | 3,3428 | 3,2812 | 3,3006 |
| 29.07.2021 | 3,3038 | 3,3851 | 3,2812 | 3,3265 |
| 01.08.2021 | 3,3169 | 3,3494 | 3,2909 | 3,3104 |
| 02.08.2021 | 3,2973 | 3,3136 | 3,203 | 3,2096 |
| 03.08.2021 | 3,2162 | 3,2486 | 3,1869 | 3,2063 |
| 04.08.2021 | 3,2096 | 3,2096 | 3,135 | 3,1447 |
| 05.08.2021 | 3,1544 | 3,2518 | 3,1186 | 3,1609 |
| 08.08.2021 | 3,1934 | 3,2325 | 3,1772 | 3,1869 |
| 09.08.2021 | 3,1967 | 3,2325 | 3,1805 | 3,2063 |
| 10.08.2021 | 3,2162 | 3,2227 | 3,0862 | 3,1251 |
| 11.08.2021 | 3,1382 | 3,1772 | 3,1251 | 3,1479 |
| 12.08.2021 | 3,1479 | 3,3136 | 3,1186 | 3,2973 |
| 15.08.2021 | 3,3169 | 3,3332 | 3,2681 | 3,2909 |
| 16.08.2021 | 3,294 | 3,5475 | 3,1934 | 3,1999 |
| 17.08.2021 | 3,2194 | 3,3038 | 3,1772 | 3,2518 |
| 18.08.2021 | 3,0862 | 3,1739 | 3,0699 | 3,109 |
| 19.08.2021 | 3,1382 | 3,1382 | 3,0699 | 3,0765 |
| 22.08.2021 | 3,096 | 3,2063 | 3,0765 | 3,1609 |
| 23.08.2021 | 3,1836 | 3,1836 | 3,1186 | 3,1186 |
| 24.08.2021 | 3,1706 | 3,1836 | 3,096 | 3,0992 |
| 25.08.2021 | 3,109 | 3,1285 | 3,0732 | 3,1057 |
| 26.08.2021 | 3,1057 | 3,1186 | 3,0829 | 3,0927 |
| 30.08.2021 | 3,0927 | 3,1739 | 3,0862 | 3,1251 |
| 31.08.2021 | 3,1577 | 3,1902 | 3,135 | 3,1479 |
| 01.09.2021 | 3,1544 | 3,1675 | 3,1024 | 3,1219 |
| 02.09.2021 | 3,1123 | 3,1219 | 3,0895 | 3,0992 |
| 05.09.2021 | 3,0927 | 3,3623 | 3,0829 | 3,2681 |
| 06.09.2021 | 3,2812 | 3,4372 | 3,213 | 3,3265 |
| 07.09.2021 | 3,3265 | 3,3948 | 3,2617 | 3,3006 |
| 08.09.2021 | 3,3071 | 3,6286 | 3,3038 | 3,5605 |
| 09.09.2021 | 3,5865 | 3,7619 | 3,5767 | 3,7554 |
| 12.09.2021 | 3,736 | 3,7554 | 3,6028 | 3,6093 |
| 13.09.2021 | 3,6125 | 3,9698 | 3,5767 | 3,6059 |
| 14.09.2021 | 3,5995 | 3,658 | 3,5735 | 3,6093 |
| 15.09.2021 | 3,6158 | 3,7457 | 3,6059 | 3,6872 |
| 16.09.2021 | 3,7132 | 3,8399 | 3,6644 | 3,7393 |
| 19.09.2021 | 3,7002 | 3,7002 | 3,6385 | 3,6385 |
| 20.09.2021 | 3,6385 | 3,6418 | 3,5735 | 3,593 |
| 21.09.2021 | 3,6093 | 3,619 | 3,5735 | 3,5898 |
| 22.09.2021 | 3,5962 | 3,7164 | 3,5767 | 3,6514 |
| 23.09.2021 | 3,6547 | 3,6547 | 3,593 | 3,593 |
| 26.09.2021 | 3,6028 | 3,6223 | 3,58 | 3,58 |
| 27.09.2021 | 3,5865 | 3,6838 | 3,5865 | 3,6059 |
| 28.09.2021 | 3,6125 | 3,6286 | 3,5865 | 3,5865 |
| 29.09.2021 | 3,5898 | 3,6059 | 3,5735 | 3,5735 |
| 30.09.2021 | 3,5735 | 3,5735 | 3,372 | 3,3818 |
| 03.10.2021 | 3,3494 | 3,3818 | 3,2292 | 3,2292 |
| 04.10.2021 | 3,2486 | 3,3753 | 3,2292 | 3,2909 |
| 05.10.2021 | 3,2649 | 3,3948 | 3,2454 | 3,372 |
| 06.10.2021 | 3,3916 | 3,4014 | 3,3006 | 3,3136 |
| 07.10.2021 | 3,3201 | 3,3948 | 3,2909 | 3,3462 |
| 10.10.2021 | 3,3462 | 3,3623 | 3,2649 | 3,2779 |
| 11.10.2021 | 3,2779 | 3,3006 | 3,2421 | 3,2585 |
| 12.10.2021 | 3,294 | 3,3038 | 3,1317 | 3,1479 |
| 13.10.2021 | 3,1511 | 3,1836 | 3,1285 | 3,1544 |
| 14.10.2021 | 3,1609 | 3,1739 | 3,1024 | 3,1024 |
| 17.10.2021 | 3,1285 | 3,1609 | 3,1024 | 3,1123 |
| 18.10.2021 | 3,1511 | 3,372 | 3,1285 | 3,2876 |
| 19.10.2021 | 3,2713 | 3,3201 | 3,2486 | 3,2585 |
| 20.10.2021 | 3,2681 | 3,3395 | 3,203 | 3,2876 |
| 21.10.2021 | 3,2973 | 3,3851 | 3,2779 | 3,3364 |
| 24.10.2021 | 3,3332 | 3,3332 | 3,2779 | 3,2812 |
| 25.10.2021 | 3,2909 | 3,3136 | 3,2713 | 3,2713 |
| 26.10.2021 | 3,2909 | 3,3787 | 3,2649 | 3,3689 |
| 27.10.2021 | 3,3689 | 3,4403 | 3,3298 | 3,4078 |
| 31.10.2021 | 3,4125 | 3,5816 | 3,4125 | 3,4645 |
| 01.11.2021 | 3,497 | 3,5556 | 3,4092 | 3,4189 |
| 02.11.2021 | 3,4189 | 3,4741 | 3,253 | 3,4189 |
| 03.11.2021 | 3,4807 | 3,5361 | 3,3571 | 3,3896 |
| 04.11.2021 | 3,3831 | 3,3994 | 3,3116 | 3,3441 |
| 07.11.2021 | 3,3181 | 3,3702 | 3,3116 | 3,3344 |
| 08.11.2021 | 3,3733 | 3,4092 | 3,3278 | 3,3441 |
| 09.11.2021 | 3,3474 | 3,3636 | 3,2725 | 3,305 |
| 10.11.2021 | 3,2855 | 3,6336 | 3,2758 | 3,6336 |
| 11.11.2021 | 3,6597 | 3,8678 | 3,5003 | 3,7053 |
| 14.11.2021 | 3,7053 | 3,7703 | 3,5848 | 3,6726 |
| 15.11.2021 | 3,6889 | 3,8352 | 3,6628 | 3,6922 |
| 16.11.2021 | 3,6953 | 4,0598 | 3,6953 | 4,0598 |
| 17.11.2021 | 4,2193 | 4,4632 | 4,0988 | 4,4632 |
| 18.11.2021 | 4,5867 | 4,6355 | 4,0175 | 4,0175 |
| 21.11.2021 | 3,8418 | 4,011 | 3,6173 | 3,6173 |
| 22.11.2021 | 3,5003 | 3,5978 | 3,2563 | 3,2563 |
| 23.11.2021 | 3,253 | 3,3669 | 3,2335 | 3,2692 |
| 24.11.2021 | 3,2888 | 3,3116 | 3,2303 | 3,2335 |
| 25.11.2021 | 3,2335 | 3,2986 | 3,2041 | 3,2466 |
| 28.11.2021 | 3,2692 | 3,3083 | 3,2433 | 3,2725 |
| 29.11.2021 | 3,2692 | 3,4156 | 3,2498 | 3,3474 |
| 30.11.2021 | 3,3733 | 3,4547 | 3,3571 | 3,38 |
| 01.12.2021 | 3,3994 | 3,4221 | 3,3507 | 3,3864 |
| 02.12.2021 | 3,3994 | 3,4156 | 3,3733 | 3,3831 |
| 05.12.2021 | 3,3961 | 3,4156 | 3,3375 | 3,38 |
| 06.12.2021 | 3,3896 | 3,5686 | 3,3864 | 3,4807 |
| 07.12.2021 | 3,5133 | 3,6434 | 3,4873 | 3,6434 |
| 08.12.2021 | 3,6856 | 3,7898 | 3,5133 | 3,5231 |
| 09.12.2021 | 3,5263 | 3,5392 | 3,3733 | 3,4353 |
| 12.12.2021 | 3,458 | 3,5945 | 3,4385 | 3,5295 |
| 13.12.2021 | 3,5588 | 3,5652 | 3,4645 | 3,4774 |
| 14.12.2021 | 3,4873 | 3,4937 | 3,38 | 3,38 |
| 15.12.2021 | 3,4092 | 3,4873 | 3,3441 | 3,4514 |
| 16.12.2021 | 3,4711 | 3,5067 | 3,1425 | 3,1555 |
| 19.12.2021 | 3,0578 | 3,3311 | 2,97 | 3,1229 |
| 20.12.2021 | 3,253 | 3,2952 | 3,048 | 3,1392 |
| 21.12.2021 | 3,1392 | 3,2335 | 3,1229 | 3,1327 |
| 22.12.2021 | 3,1555 | 3,1749 | 3,0806 | 3,11 |
| 23.12.2021 | 3,1261 | 3,1685 | 3,1001 | 3,162 |
| 26.12.2021 | 3,162 | 3,2172 | 3,1196 | 3,1327 |
| 27.12.2021 | 3,1392 | 3,1555 | 3,0286 | 3,0676 |
| 28.12.2021 | 3,0708 | 3,0871 | 3,0058 | 3,0578 |
| 29.12.2021 | 3,0838 | 3,1132 | 3,0611 | 3,0838 |
| 30.12.2021 | 3,0969 | 3,1653 | 3,0611 | 3,1555 |