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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,0788
KAPANIŞ 6,1125
En Düşük
DÜŞÜK 2,9277
En Yüksek
YÜKSEK 15,8653
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,1782 | 3,2758 | 3,1488 | 3,253 |
| 03.01.2022 | 3,2628 | 3,2823 | 3,1717 | 3,2107 |
| 04.01.2022 | 3,2107 | 3,2692 | 3,1945 | 3,2466 |
| 05.01.2022 | 3,24 | 3,3019 | 3,2074 | 3,2758 |
| 06.01.2022 | 3,3019 | 3,3019 | 3,188 | 3,2205 |
| 09.01.2022 | 3,2433 | 3,2498 | 3,2107 | 3,2172 |
| 10.01.2022 | 3,227 | 3,2335 | 3,1586 | 3,1685 |
| 11.01.2022 | 3,1846 | 3,1945 | 3,162 | 3,1653 |
| 12.01.2022 | 3,1586 | 3,1749 | 3,1425 | 3,1457 |
| 13.01.2022 | 3,048 | 3,188 | 3,048 | 3,1555 |
| 16.01.2022 | 3,1685 | 3,1717 | 3,1457 | 3,1555 |
| 17.01.2022 | 3,1555 | 3,1814 | 3,0806 | 3,0806 |
| 18.01.2022 | 3,0871 | 3,1196 | 3,0222 | 3,0969 |
| 19.01.2022 | 3,1196 | 3,1196 | 3,0611 | 3,0904 |
| 20.01.2022 | 3,0871 | 3,0936 | 3,048 | 3,0871 |
| 23.01.2022 | 3,1196 | 3,1488 | 3,0188 | 3,0351 |
| 24.01.2022 | 3,048 | 3,0578 | 2,9993 | 3,0383 |
| 25.01.2022 | 3,0546 | 3,0708 | 3,0252 | 3,0416 |
| 26.01.2022 | 3,0449 | 3,2303 | 3,0091 | 3,1945 |
| 27.01.2022 | 3,1978 | 3,2238 | 3,1457 | 3,1814 |
| 30.01.2022 | 3,188 | 3,2074 | 3,1488 | 3,1717 |
| 31.01.2022 | 3,1782 | 3,3181 | 3,1782 | 3,3083 |
| 01.02.2022 | 3,3083 | 3,3246 | 3,2141 | 3,2238 |
| 02.02.2022 | 3,2238 | 3,2921 | 3,201 | 3,2107 |
| 03.02.2022 | 3,2335 | 3,3181 | 3,2107 | 3,2466 |
| 06.02.2022 | 3,253 | 3,2758 | 3,2172 | 3,2758 |
| 07.02.2022 | 3,2921 | 3,6011 | 3,2823 | 3,4905 |
| 08.02.2022 | 3,4905 | 3,7085 | 3,4612 | 3,6694 |
| 09.02.2022 | 3,6694 | 3,6694 | 3,497 | 3,5295 |
| 10.02.2022 | 3,5003 | 3,6922 | 3,4319 | 3,5848 |
| 13.02.2022 | 3,5425 | 3,5718 | 3,4612 | 3,5067 |
| 14.02.2022 | 3,5361 | 3,5783 | 3,5035 | 3,5198 |
| 15.02.2022 | 3,5425 | 3,6207 | 3,4482 | 3,4711 |
| 16.02.2022 | 3,4807 | 3,5198 | 3,3733 | 3,38 |
| 17.02.2022 | 3,3896 | 3,4319 | 3,3116 | 3,3507 |
| 20.02.2022 | 3,3702 | 3,4319 | 3,3408 | 3,4156 |
| 21.02.2022 | 3,3603 | 3,3767 | 3,2725 | 3,3669 |
| 22.02.2022 | 3,3831 | 3,4189 | 3,3116 | 3,3148 |
| 23.02.2022 | 2,9927 | 3,1457 | 2,9863 | 2,9863 |
| 24.02.2022 | 3,0222 | 3,1814 | 2,9538 | 3,1425 |
| 27.02.2022 | 3,0513 | 3,1261 | 3,0252 | 3,0546 |
| 28.02.2022 | 3,0871 | 3,1425 | 3,0286 | 3,0741 |
| 01.03.2022 | 3,0741 | 3,1749 | 3,0222 | 3,0969 |
| 02.03.2022 | 3,1521 | 3,1555 | 3,0871 | 3,1163 |
| 03.03.2022 | 3,1163 | 3,1163 | 3,0513 | 3,0611 |
| 06.03.2022 | 3,0643 | 3,0708 | 2,9277 | 3,048 |
| 07.03.2022 | 3,048 | 3,1586 | 3,0286 | 3,1327 |
| 08.03.2022 | 3,1586 | 3,3507 | 3,1555 | 3,3181 |
| 09.03.2022 | 3,3246 | 3,4807 | 3,2563 | 3,4645 |
| 10.03.2022 | 3,4774 | 3,4905 | 3,3864 | 3,4254 |
| 13.03.2022 | 3,6434 | 3,6434 | 3,5231 | 3,5556 |
| 14.03.2022 | 3,5556 | 3,5652 | 3,4807 | 3,4937 |
| 15.03.2022 | 3,5035 | 3,7053 | 3,5035 | 3,5978 |
| 16.03.2022 | 3,5978 | 3,6271 | 3,5263 | 3,5458 |
| 17.03.2022 | 3,5458 | 3,5816 | 3,5133 | 3,5361 |
| 20.03.2022 | 3,5491 | 3,6597 | 3,5491 | 3,6369 |
| 21.03.2022 | 3,6369 | 3,7345 | 3,5848 | 3,7345 |
| 22.03.2022 | 3,7474 | 3,8418 | 3,6726 | 3,6726 |
| 23.03.2022 | 3,6759 | 3,8158 | 3,6694 | 3,7606 |
| 24.03.2022 | 3,767 | 3,7767 | 3,6889 | 3,7019 |
| 27.03.2022 | 3,7118 | 3,8289 | 3,7085 | 3,7995 |
| 28.03.2022 | 3,806 | 3,8386 | 3,7118 | 3,7474 |
| 29.03.2022 | 3,7507 | 3,806 | 3,7378 | 3,78 |
| 30.03.2022 | 3,78 | 3,7865 | 3,6922 | 3,7507 |
| 31.03.2022 | 3,7606 | 4,0045 | 3,754 | 3,9296 |
| 03.04.2022 | 3,9426 | 4,0531 | 3,8028 | 3,8451 |
| 04.04.2022 | 3,8809 | 4,2126 | 3,8614 | 4,1607 |
| 05.04.2022 | 4,1509 | 4,3102 | 4,0696 | 4,2485 |
| 06.04.2022 | 4,2614 | 4,3232 | 4,1932 | 4,2518 |
| 07.04.2022 | 4,2614 | 4,281 | 4,0923 | 4,1379 |
| 10.04.2022 | 4,1639 | 4,2614 | 4,0663 | 4,255 |
| 11.04.2022 | 4,255 | 4,4794 | 4,1932 | 4,3916 |
| 12.04.2022 | 4,3916 | 4,4013 | 4,2939 | 4,3492 |
| 13.04.2022 | 4,3591 | 4,4013 | 4,2647 | 4,3688 |
| 14.04.2022 | 4,3754 | 4,5314 | 4,3492 | 4,4501 |
| 17.04.2022 | 4,4632 | 4,4696 | 4,3298 | 4,4111 |
| 18.04.2022 | 4,4111 | 4,5087 | 4,3883 | 4,4534 |
| 19.04.2022 | 4,4729 | 4,603 | 4,4566 | 4,525 |
| 20.04.2022 | 4,5314 | 4,603 | 4,4925 | 4,5867 |
| 21.04.2022 | 4,5543 | 4,5867 | 4,2614 | 4,3038 |
| 24.04.2022 | 4,3038 | 4,3265 | 4,1607 | 4,2289 |
| 25.04.2022 | 4,2419 | 4,3298 | 4,0859 | 4,1996 |
| 26.04.2022 | 4,209 | 4,2578 | 4,1112 | 4,209 |
| 27.04.2022 | 4,2123 | 4,31 | 4,1666 | 4,1928 |
| 28.04.2022 | 4,2318 | 4,4827 | 4,1635 | 4,4534 |
| 04.05.2022 | 4,5055 | 4,8605 | 4,4892 | 4,8605 |
| 05.05.2022 | 4,8605 | 5,1246 | 4,6358 | 5,0495 |
| 08.05.2022 | 5,1146 | 5,2125 | 4,9551 | 5,1277 |
| 09.05.2022 | 5,1277 | 5,2547 | 5,0756 | 5,1277 |
| 10.05.2022 | 4,8867 | 4,8867 | 4,6162 | 4,6162 |
| 11.05.2022 | 4,4989 | 4,5251 | 4,2318 | 4,2676 |
| 12.05.2022 | 4,3198 | 4,3296 | 4,1048 | 4,2025 |
| 15.05.2022 | 4,209 | 4,3165 | 4,1048 | 4,2351 |
| 16.05.2022 | 4,2351 | 4,3427 | 4,2221 | 4,3165 |
| 17.05.2022 | 4,3198 | 4,4078 | 4,2611 | 4,3328 |
| 19.05.2022 | 4,3296 | 4,3328 | 4,1666 | 4,2189 |
| 22.05.2022 | 4,2351 | 4,2611 | 4,0722 | 4,0884 |
| 23.05.2022 | 4,0722 | 4,1569 | 3,9615 | 3,9907 |
| 24.05.2022 | 4,0071 | 4,0917 | 3,9548 | 4,0917 |
| 25.05.2022 | 4,1243 | 4,209 | 4,0983 | 4,209 |
| 26.05.2022 | 4,2025 | 4,3655 | 4,1048 | 4,284 |
| 29.05.2022 | 4,2743 | 4,3947 | 4,2743 | 4,297 |
| 30.05.2022 | 4,31 | 4,3328 | 4,2156 | 4,2448 |
| 31.05.2022 | 4,3458 | 4,6032 | 4,3165 | 4,5772 |
| 01.06.2022 | 4,6 | 4,7759 | 4,4794 | 4,7205 |
| 02.06.2022 | 4,6945 | 4,9225 | 4,6945 | 4,7759 |
| 05.06.2022 | 4,7726 | 4,8346 | 4,714 | 4,7205 |
| 06.06.2022 | 4,7337 | 4,942 | 4,6911 | 4,8899 |
| 07.06.2022 | 4,9029 | 4,9844 | 4,7498 | 4,7629 |
| 08.06.2022 | 4,727 | 4,942 | 4,6652 | 4,9128 |
| 09.06.2022 | 4,9192 | 5,0072 | 4,841 | 4,8997 |
| 12.06.2022 | 4,8931 | 5,1277 | 4,8899 | 5,0788 |
| 13.06.2022 | 5,1246 | 5,1799 | 4,9388 | 5,0267 |
| 14.06.2022 | 5,0267 | 5,0854 | 4,8769 | 5,043 |
| 15.06.2022 | 5,0821 | 5,0983 | 4,8542 | 4,9877 |
| 16.06.2022 | 4,9877 | 5,0723 | 4,9518 | 5,043 |
| 19.06.2022 | 5,043 | 5,0756 | 4,8899 | 4,9877 |
| 20.06.2022 | 5,0463 | 5,1213 | 4,991 | 5,0951 |
| 21.06.2022 | 5,0887 | 5,0887 | 4,991 | 4,991 |
| 22.06.2022 | 5,0072 | 5,0659 | 4,841 | 4,916 |
| 23.06.2022 | 4,9029 | 4,929 | 4,841 | 4,8867 |
| 26.06.2022 | 4,7922 | 4,8378 | 4,7237 | 4,8084 |
| 27.06.2022 | 4,8215 | 5,03 | 4,8118 | 4,9192 |
| 28.06.2022 | 4,9192 | 5,0202 | 4,7759 | 4,7987 |
| 29.06.2022 | 4,7987 | 4,9454 | 4,7303 | 4,8834 |
| 30.06.2022 | 4,8834 | 4,9682 | 4,8834 | 4,9256 |
| 03.07.2022 | 4,9518 | 5,0267 | 4,7042 | 4,815 |
| 04.07.2022 | 4,8247 | 4,8542 | 4,6879 | 4,7564 |
| 05.07.2022 | 4,7596 | 4,916 | 4,727 | 4,8573 |
| 06.07.2022 | 4,9192 | 4,9844 | 4,8834 | 4,9518 |
| 07.07.2022 | 4,9747 | 4,9747 | 4,916 | 4,9356 |
| 12.07.2022 | 4,9582 | 5,4078 | 4,8183 | 5,4078 |
| 13.07.2022 | 5,4404 | 5,6066 | 5,3525 | 5,4568 |
| 17.07.2022 | 5,4829 | 5,6522 | 5,4796 | 5,5382 |
| 18.07.2022 | 5,5676 | 5,6035 | 5,4177 | 5,4404 |
| 19.07.2022 | 5,4568 | 5,473 | 5,3427 | 5,4503 |
| 20.07.2022 | 5,4665 | 5,6001 | 5,3101 | 5,3949 |
| 21.07.2022 | 5,3949 | 5,5317 | 5,3753 | 5,4078 |
| 24.07.2022 | 5,4209 | 5,4404 | 5,2906 | 5,3427 |
| 25.07.2022 | 5,3687 | 5,7662 | 5,3427 | 5,7662 |
| 26.07.2022 | 5,75 | 6,1084 | 5,473 | 5,9585 |
| 27.07.2022 | 5,9585 | 6,0758 | 5,8413 | 5,9421 |
| 28.07.2022 | 5,9421 | 6,0399 | 5,7988 | 5,8346 |
| 31.07.2022 | 5,8575 | 5,9944 | 5,7662 | 5,952 |
| 01.08.2022 | 6,0007 | 6,0106 | 5,7662 | 5,7988 |
| 02.08.2022 | 5,8151 | 5,9161 | 5,8086 | 5,8639 |
| 03.08.2022 | 5,8802 | 6,268 | 5,8477 | 6,0725 |
| 04.08.2022 | 6,0758 | 6,1181 | 5,9161 | 5,9944 |
| 07.08.2022 | 6,0659 | 6,3363 | 6,0498 | 6,3005 |
| 08.08.2022 | 6,3103 | 6,496 | 6,1865 | 6,3689 |
| 09.08.2022 | 6,4081 | 6,5285 | 6,2094 | 6,2549 |
| 10.08.2022 | 6,2517 | 6,3983 | 6,193 | 6,3983 |
| 11.08.2022 | 6,4081 | 6,4829 | 6,2191 | 6,2322 |
| 14.08.2022 | 6,3005 | 6,7306 | 6,2549 | 6,6719 |
| 15.08.2022 | 6,6719 | 6,7762 | 6,3657 | 6,6132 |
| 16.08.2022 | 6,7762 | 6,7957 | 6,4374 | 6,5351 |
| 17.08.2022 | 6,5677 | 6,5677 | 6,2289 | 6,2712 |
| 18.08.2022 | 6,2615 | 6,2712 | 6,0823 | 6,1767 |
| 21.08.2022 | 6,1767 | 6,294 | 6,092 | 6,1767 |
| 22.08.2022 | 6,1963 | 6,2191 | 6,0692 | 6,0953 |
| 23.08.2022 | 6,0953 | 6,0985 | 5,7923 | 5,9259 |
| 24.08.2022 | 5,939 | 6,0203 | 5,8771 | 5,9357 |
| 25.08.2022 | 5,9421 | 6,2484 | 5,8966 | 6,1799 |
| 28.08.2022 | 6,2222 | 6,4732 | 6,1084 | 6,4699 |
| 30.08.2022 | 6,4829 | 6,548 | 6,1897 | 6,2094 |
| 31.08.2022 | 6,2061 | 6,3886 | 6,0498 | 6,1017 |
| 01.09.2022 | 6,167 | 6,1702 | 6,0171 | 6,1149 |
| 04.09.2022 | 6,1181 | 6,1832 | 6,0595 | 6,105 |
| 05.09.2022 | 6,1312 | 6,3527 | 5,978 | 6,3299 |
| 06.09.2022 | 6,3168 | 6,5058 | 6,2386 | 6,4015 |
| 07.09.2022 | 6,4015 | 6,5416 | 6,3135 | 6,3592 |
| 08.09.2022 | 6,3592 | 6,3624 | 6,2094 | 6,2484 |
| 11.09.2022 | 6,2549 | 6,6785 | 6,2549 | 6,6653 |
| 12.09.2022 | 6,7111 | 6,8608 | 6,3657 | 6,3657 |
| 13.09.2022 | 6,2973 | 6,8413 | 6,1799 | 6,8413 |
| 14.09.2022 | 6,9651 | 7,3039 | 6,8738 | 7,1736 |
| 15.09.2022 | 7,1866 | 7,5842 | 7,1736 | 7,3105 |
| 18.09.2022 | 7,3299 | 7,3821 | 7,0369 | 7,0694 |
| 19.09.2022 | 7,0433 | 7,1605 | 6,7762 | 6,8608 |
| 20.09.2022 | 6,8738 | 7,0433 | 6,724 | 6,8283 |
| 21.09.2022 | 6,8543 | 7,3886 | 6,8543 | 7,3886 |
| 22.09.2022 | 7,4407 | 7,4537 | 7,115 | 7,1346 |
| 25.09.2022 | 7,1346 | 7,1671 | 6,8088 | 6,9456 |
| 26.09.2022 | 6,9651 | 7,3625 | 6,9651 | 7,3299 |
| 27.09.2022 | 7,3105 | 7,4929 | 7,0889 | 7,2452 |
| 28.09.2022 | 7,2647 | 7,3299 | 6,7111 | 6,9715 |
| 29.09.2022 | 6,9977 | 7,1736 | 6,7306 | 7,1736 |
| 02.10.2022 | 7,1736 | 7,3625 | 7,102 | 7,115 |
| 03.10.2022 | 7,1671 | 7,2973 | 6,8738 | 7,1671 |
| 04.10.2022 | 7,2258 | 7,6949 | 7,1736 | 7,6557 |
| 05.10.2022 | 7,7209 | 7,7732 | 7,5188 | 7,6949 |
| 06.10.2022 | 7,7079 | 7,9751 | 7,5516 | 7,6232 |
| 09.10.2022 | 7,6557 | 7,9619 | 7,4342 | 7,8838 |
| 10.10.2022 | 7,8904 | 8,0077 | 7,8187 | 7,9099 |
| 11.10.2022 | 7,9294 | 8,0402 | 7,8251 | 7,9033 |
| 12.10.2022 | 7,8968 | 8,0923 | 7,5059 | 8,0532 |
| 13.10.2022 | 8,1118 | 8,3463 | 7,7079 | 8,3399 |
| 16.10.2022 | 8,3463 | 8,6982 | 8,2356 | 8,4507 |
| 17.10.2022 | 8,4507 | 8,4572 | 8,0858 | 8,1965 |
| 18.10.2022 | 8,1965 | 8,4376 | 8,1704 | 8,2161 |
| 19.10.2022 | 8,2877 | 8,2877 | 8,0858 | 8,2226 |
| 20.10.2022 | 8,2226 | 8,5354 | 8,177 | 8,379 |
| 23.10.2022 | 8,4181 | 8,7895 | 8,3725 | 8,7177 |
| 24.10.2022 | 8,7503 | 8,7569 | 8,3073 | 8,3594 |
| 25.10.2022 | 8,4181 | 8,6136 | 8,3399 | 8,5288 |
| 26.10.2022 | 8,568 | 8,8285 | 8,5093 | 8,568 |
| 27.10.2022 | 8,6331 | 8,6396 | 8,3463 | 8,379 |
| 30.10.2022 | 8,4312 | 8,5027 | 8,1641 | 8,4181 |
| 31.10.2022 | 8,4181 | 8,6918 | 8,379 | 8,6461 |
| 01.11.2022 | 8,6657 | 8,8416 | 8,6461 | 8,6526 |
| 02.11.2022 | 8,6526 | 8,8285 | 8,5354 | 8,7569 |
| 03.11.2022 | 8,7699 | 9,0306 | 8,6786 | 9,0306 |
| 06.11.2022 | 8,353 | 8,5484 | 8,1315 | 8,3986 |
| 07.11.2022 | 8,405 | 8,4376 | 8,0141 | 8,0141 |
| 08.11.2022 | 8,0141 | 8,2356 | 7,7795 | 7,8187 |
| 09.11.2022 | 7,8121 | 8,1444 | 7,734 | 8,0077 |
| 10.11.2022 | 8,0858 | 8,8025 | 7,9751 | 8,7244 |
| 13.11.2022 | 8,7177 | 9,4801 | 8,568 | 9,1738 |
| 14.11.2022 | 9,2846 | 9,467 | 8,8937 | 9,4149 |
| 15.11.2022 | 9,4149 | 9,4215 | 8,9459 | 9,3172 |
| 16.11.2022 | 9,3172 | 9,4019 | 8,8546 | 8,9523 |
| 17.11.2022 | 9,011 | 9,3824 | 8,7895 | 9,3628 |
| 20.11.2022 | 9,3824 | 10,0925 | 8,9393 | 10,021 |
| 21.11.2022 | 10,0665 | 10,6464 | 9,9623 | 10,3922 |
| 22.11.2022 | 10,4248 | 10,5813 | 9,9362 | 10,2424 |
| 23.11.2022 | 10,2489 | 10,6204 | 10,0013 | 10,3727 |
| 24.11.2022 | 10,3727 | 10,5226 | 10,112 | 10,2881 |
| 27.11.2022 | 10,3206 | 11,1612 | 10,1251 | 11,0894 |
| 28.11.2022 | 11,1025 | 11,1351 | 10,5942 | 10,8483 |
| 29.11.2022 | 10,8483 | 11,6367 | 10,7572 | 11,083 |
| 30.11.2022 | 11,174 | 11,5847 | 10,8483 | 11,3957 |
| 01.12.2022 | 11,4022 | 11,5586 | 11,1286 | 11,2393 |
| 04.12.2022 | 11,2719 | 11,943 | 11,0764 | 11,754 |
| 05.12.2022 | 11,754 | 11,7931 | 11,2719 | 11,3957 |
| 06.12.2022 | 11,4217 | 11,4414 | 10,8418 | 10,933 |
| 07.12.2022 | 10,7572 | 11,1415 | 10,6268 | 11,0373 |
| 08.12.2022 | 11,0373 | 11,4022 | 10,9852 | 11,122 |
| 11.12.2022 | 11,1677 | 11,6302 | 11,1677 | 11,4935 |
| 12.12.2022 | 11,5325 | 12,6401 | 11,3371 | 12,6401 |
| 13.12.2022 | 12,8682 | 13,6305 | 12,347 | 13,0376 |
| 14.12.2022 | 13,0637 | 14,1974 | 13,0637 | 14,1648 |
| 15.12.2022 | 13,9758 | 14,1713 | 13,6109 | 13,7021 |
| 18.12.2022 | 13,9432 | 14,458 | 13,5198 | 14,1191 |
| 19.12.2022 | 14,1191 | 15,5265 | 13,8651 | 15,5265 |
| 20.12.2022 | 15,5265 | 15,8653 | 14,9206 | 15,305 |
| 21.12.2022 | 15,305 | 15,4419 | 14,6795 | 14,6795 |
| 22.12.2022 | 14,6795 | 14,9728 | 14,0801 | 14,1974 |
| 25.12.2022 | 14,66 | 15,116 | 14,3342 | 14,8555 |
| 26.12.2022 | 14,8489 | 15,2985 | 14,5036 | 15,1421 |
| 27.12.2022 | 15,1421 | 15,2464 | 14,3929 | 14,673 |
| 28.12.2022 | 14,6795 | 15,6373 | 14,5752 | 14,8685 |
| 29.12.2022 | 14,8685 | 14,9141 | 14,3472 | 14,4776 |