MAGEN
MARGÜN ENERJİ ÜRETİM SANAYİ VE TİCARET A.Ş. (MAGEN)
7.270
₺
-0.650 (%-8.21)
MAGEN: MARGÜN ENERJİ ÜRETİM SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for MARGÜN ENERJİ ÜRETİM SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 18.0284
CLOSE 18.1234
Low
LOW 7.7
High
HIGH 40.78
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 7.74 | 8.464 | 7.7 | 8.464 |
| 01/02/2025 | 8.504 | 8.848 | 8.296 | 8.44 |
| 01/05/2025 | 8.52 | 8.896 | 8.52 | 8.528 |
| 01/06/2025 | 8.536 | 9.376 | 8.504 | 9.376 |
| 01/07/2025 | 9.6 | 9.784 | 9.176 | 9.24 |
| 01/08/2025 | 9.312 | 9.68 | 9.272 | 9.352 |
| 01/09/2025 | 9.392 | 9.488 | 9.2 | 9.432 |
| 01/12/2025 | 9.448 | 9.52 | 9.2 | 9.208 |
| 01/13/2025 | 9.32 | 9.512 | 9.12 | 9.32 |
| 01/14/2025 | 9.392 | 9.408 | 9 | 9.056 |
| 01/15/2025 | 9.104 | 9.312 | 9.024 | 9.208 |
| 01/16/2025 | 9.216 | 9.432 | 9.056 | 9.24 |
| 01/19/2025 | 9.28 | 9.32 | 8.912 | 8.944 |
| 01/20/2025 | 8.944 | 9.12 | 8.824 | 8.912 |
| 01/21/2025 | 8.84 | 9.176 | 8.84 | 9.064 |
| 01/22/2025 | 9.184 | 9.624 | 9.176 | 9.4 |
| 01/23/2025 | 9.4 | 9.584 | 9.256 | 9.416 |
| 01/26/2025 | 9.36 | 9.712 | 9.36 | 9.464 |
| 01/27/2025 | 9.488 | 9.528 | 9.224 | 9.4 |
| 01/28/2025 | 9.4 | 9.784 | 9.256 | 9.296 |
| 01/29/2025 | 9.4 | 9.4 | 9.048 | 9.152 |
| 01/30/2025 | 9.152 | 9.28 | 9.024 | 9.2 |
| 02/02/2025 | 9.184 | 9.296 | 8.976 | 9.032 |
| 02/03/2025 | 9.056 | 9.264 | 9.048 | 9.128 |
| 02/04/2025 | 9.144 | 9.28 | 9 | 9.16 |
| 02/05/2025 | 9.168 | 9.44 | 9.12 | 9.36 |
| 02/06/2025 | 9.36 | 9.544 | 9.072 | 9.08 |
| 02/09/2025 | 9.12 | 9.24 | 9.024 | 9.192 |
| 02/10/2025 | 9.24 | 9.32 | 9.064 | 9.104 |
| 02/11/2025 | 9.16 | 9.328 | 9.12 | 9.216 |
| 02/12/2025 | 9.272 | 9.496 | 9.048 | 9.336 |
| 02/13/2025 | 9.28 | 10.2 | 9.232 | 9.984 |
| 02/16/2025 | 10.024 | 10.72 | 10 | 10.576 |
| 02/17/2025 | 10.64 | 10.792 | 10.48 | 10.576 |
| 02/18/2025 | 10.576 | 10.8 | 10.52 | 10.608 |
| 02/19/2025 | 10.64 | 10.968 | 10.4 | 10.864 |
| 02/20/2025 | 10.864 | 11.008 | 10.48 | 10.728 |
| 02/23/2025 | 10.792 | 11.296 | 10.6 | 10.912 |
| 02/24/2025 | 11.056 | 11.104 | 10.664 | 10.664 |
| 02/25/2025 | 10.736 | 11.072 | 10.32 | 10.416 |
| 02/26/2025 | 10.48 | 10.912 | 10.4 | 10.496 |
| 02/27/2025 | 10.552 | 10.712 | 10.032 | 10.384 |
| 03/02/2025 | 10.384 | 10.816 | 9.936 | 9.96 |
| 03/03/2025 | 9.976 | 10.136 | 9.8 | 9.96 |
| 03/04/2025 | 10.008 | 10.12 | 9.504 | 9.712 |
| 03/05/2025 | 9.744 | 10.056 | 9.672 | 9.928 |
| 03/06/2025 | 9.928 | 10.896 | 9.8 | 10.88 |
| 03/09/2025 | 10.88 | 11.256 | 10.8 | 11.024 |
| 03/10/2025 | 11.048 | 11.144 | 10.536 | 10.952 |
| 03/11/2025 | 10.8 | 11.504 | 10.592 | 11.008 |
| 03/12/2025 | 11.144 | 11.712 | 11.136 | 11.448 |
| 03/13/2025 | 11.568 | 11.68 | 11.208 | 11.36 |
| 03/16/2025 | 11.368 | 11.672 | 11.232 | 11.44 |
| 03/17/2025 | 11.392 | 11.872 | 11.28 | 11.8 |
| 03/18/2025 | 11.352 | 11.464 | 10.8 | 11.112 |
| 03/19/2025 | 10.84 | 11.512 | 10.808 | 11.08 |
| 03/20/2025 | 11.192 | 11.2 | 9.976 | 10.24 |
| 03/23/2025 | 10 | 10.8 | 9.984 | 10.312 |
| 03/24/2025 | 10.4 | 10.72 | 10.4 | 10.48 |
| 03/25/2025 | 10.544 | 10.768 | 10.32 | 10.4 |
| 03/26/2025 | 10.552 | 11.352 | 10.488 | 11.12 |
| 03/27/2025 | 11.232 | 11.44 | 10.84 | 11.2 |
| 04/01/2025 | 11.2 | 11.904 | 11.2 | 11.728 |
| 04/02/2025 | 11.736 | 12.048 | 11.72 | 11.736 |
| 04/03/2025 | 11.848 | 12 | 11.64 | 11.656 |
| 04/06/2025 | 11.584 | 11.808 | 11.344 | 11.768 |
| 04/07/2025 | 11.88 | 12.176 | 11.824 | 12 |
| 04/08/2025 | 11.976 | 12.12 | 11.392 | 11.44 |
| 04/09/2025 | 11.68 | 11.928 | 11.52 | 11.52 |
| 04/10/2025 | 11.632 | 12.064 | 11.416 | 11.888 |
| 04/13/2025 | 12 | 12.144 | 11.552 | 12.048 |
| 04/14/2025 | 12.16 | 12.16 | 11.68 | 11.68 |
| 04/15/2025 | 11.688 | 11.784 | 11.12 | 11.12 |
| 04/16/2025 | 11.224 | 11.4 | 11.136 | 11.264 |
| 04/17/2025 | 11.264 | 11.672 | 11.264 | 11.392 |
| 04/20/2025 | 11.44 | 11.6 | 11.208 | 11.272 |
| 04/21/2025 | 11.272 | 11.376 | 10.736 | 10.768 |
| 04/23/2025 | 10.76 | 10.944 | 10.56 | 10.8 |
| 04/24/2025 | 10.84 | 10.984 | 10.496 | 10.84 |
| 04/27/2025 | 10.864 | 10.968 | 10.6 | 10.76 |
| 04/28/2025 | 10.728 | 10.888 | 10.688 | 10.84 |
| 04/29/2025 | 10.856 | 10.968 | 10.344 | 10.64 |
| 05/01/2025 | 10.76 | 10.944 | 10.576 | 10.848 |
| 05/04/2025 | 10.92 | 11.08 | 10.76 | 10.856 |
| 05/05/2025 | 10.856 | 11.16 | 10.784 | 10.992 |
| 05/06/2025 | 10.992 | 11.12 | 10.952 | 11.024 |
| 05/07/2025 | 11.048 | 11.24 | 10.968 | 11.048 |
| 05/08/2025 | 11.056 | 11.272 | 10.976 | 11.24 |
| 05/11/2025 | 11.296 | 11.72 | 11.016 | 11.512 |
| 05/12/2025 | 11.512 | 11.904 | 11.336 | 11.624 |
| 05/13/2025 | 11.624 | 12.008 | 11.336 | 11.824 |
| 05/14/2025 | 11.944 | 12.392 | 11.776 | 12.2 |
| 05/15/2025 | 12.2 | 13.336 | 12.192 | 13.216 |
| 05/19/2025 | 13.208 | 13.904 | 12.696 | 13.464 |
| 05/20/2025 | 13.376 | 13.84 | 13.096 | 13.584 |
| 05/21/2025 | 13.6 | 13.88 | 13.32 | 13.512 |
| 05/22/2025 | 13.504 | 13.816 | 13.408 | 13.536 |
| 05/25/2025 | 13.52 | 13.664 | 13.12 | 13.528 |
| 05/26/2025 | 13.64 | 13.76 | 13.104 | 13.104 |
| 05/27/2025 | 13.096 | 13.32 | 12.816 | 13 |
| 05/28/2025 | 13.016 | 13.408 | 12.408 | 13.088 |
| 05/29/2025 | 13.088 | 13.712 | 12.88 | 13.576 |
| 06/01/2025 | 13.6 | 14.192 | 13.44 | 13.44 |
| 06/02/2025 | 13.472 | 14.144 | 13.472 | 13.936 |
| 06/03/2025 | 13.96 | 14.52 | 13.616 | 14 |
| 06/04/2025 | 14.032 | 14.344 | 13.944 | 14.008 |
| 06/09/2025 | 14.048 | 14.56 | 14.048 | 14.256 |
| 06/10/2025 | 14.296 | 14.344 | 14.048 | 14.264 |
| 06/11/2025 | 14.216 | 14.36 | 13.832 | 14.04 |
| 06/12/2025 | 13 | 14.04 | 12.8 | 13 |
| 06/15/2025 | 13 | 13.376 | 12.848 | 13.16 |
| 06/16/2025 | 13.328 | 13.96 | 12.952 | 13.848 |
| 06/17/2025 | 13.84 | 13.896 | 13.168 | 13.232 |
| 06/18/2025 | 13.4 | 13.52 | 13.096 | 13.2 |
| 06/19/2025 | 13.2 | 13.48 | 12.544 | 12.544 |
| 06/22/2025 | 12.36 | 13.008 | 11.936 | 12.68 |
| 06/23/2025 | 12.768 | 13.536 | 12.768 | 13.44 |
| 06/24/2025 | 13.44 | 13.752 | 13.2 | 13.512 |
| 06/25/2025 | 13.52 | 13.616 | 13.32 | 13.352 |
| 06/26/2025 | 13.352 | 13.92 | 12.76 | 13.496 |
| 06/29/2025 | 13.496 | 13.688 | 13.056 | 13.104 |
| 06/30/2025 | 13.176 | 13.32 | 12.864 | 13.12 |
| 07/01/2025 | 13.12 | 13.848 | 13.008 | 13.616 |
| 07/02/2025 | 13.68 | 13.752 | 13.192 | 13.192 |
| 07/03/2025 | 13.216 | 13.352 | 13 | 13.2 |
| 07/06/2025 | 13.28 | 13.424 | 12.88 | 13.104 |
| 07/07/2025 | 13.168 | 13.952 | 13.072 | 13.688 |
| 07/08/2025 | 13.68 | 13.824 | 13.336 | 13.52 |
| 07/09/2025 | 13.576 | 14.8 | 13.336 | 14.336 |
| 07/10/2025 | 14.368 | 15.232 | 14.2 | 15.152 |
| 07/13/2025 | 15.008 | 15.184 | 14.504 | 14.52 |
| 07/15/2025 | 14.52 | 14.896 | 14.248 | 14.352 |
| 07/16/2025 | 14.4 | 14.68 | 14.176 | 14.224 |
| 07/17/2025 | 14.224 | 15.288 | 14.168 | 15.12 |
| 07/20/2025 | 15.2 | 16.632 | 15.12 | 16.232 |
| 07/21/2025 | 16.04 | 16.784 | 16.032 | 16.152 |
| 07/22/2025 | 16.008 | 16.744 | 16.008 | 16.368 |
| 07/23/2025 | 16.24 | 16.752 | 16.24 | 16.52 |
| 07/24/2025 | 16.432 | 16.968 | 16.08 | 16.096 |
| 07/27/2025 | 16.096 | 16.592 | 16.008 | 16.4 |
| 07/28/2025 | 16.4 | 16.84 | 16.336 | 16.56 |
| 07/29/2025 | 16.56 | 16.68 | 16.064 | 16.68 |
| 07/30/2025 | 16.8 | 17.688 | 16.72 | 17.48 |
| 07/31/2025 | 17.36 | 17.416 | 16.576 | 16.64 |
| 08/03/2025 | 16.72 | 17.16 | 16.584 | 16.952 |
| 08/04/2025 | 16.96 | 17.264 | 16.84 | 17.16 |
| 08/05/2025 | 16.96 | 17.52 | 16.96 | 17.368 |
| 08/06/2025 | 17.392 | 17.96 | 17.296 | 17.8 |
| 08/07/2025 | 17.88 | 18.104 | 17.208 | 17.272 |
| 08/10/2025 | 17.352 | 17.536 | 17.088 | 17.36 |
| 08/11/2025 | 17.384 | 18.2 | 17.328 | 17.44 |
| 08/12/2025 | 17.56 | 17.664 | 17.232 | 17.288 |
| 08/13/2025 | 17.344 | 17.576 | 16.992 | 17.344 |
| 08/14/2025 | 17.344 | 19.072 | 17.344 | 19.024 |
| 08/17/2025 | 19.096 | 20 | 18.92 | 19.032 |
| 08/18/2025 | 19.08 | 20.58 | 19.032 | 20.36 |
| 08/19/2025 | 20.36 | 21.12 | 20.14 | 20.56 |
| 08/20/2025 | 20.6 | 20.72 | 18.624 | 18.984 |
| 08/21/2025 | 19.016 | 20.3 | 18.816 | 19.888 |
| 08/24/2025 | 19.88 | 20.12 | 19.28 | 19.28 |
| 08/25/2025 | 19.4 | 20.2 | 19.168 | 20.12 |
| 08/26/2025 | 20.3 | 20.46 | 19.6 | 19.6 |
| 08/27/2025 | 19.68 | 20.1 | 19.616 | 19.84 |
| 08/28/2025 | 19.88 | 20.46 | 19.864 | 20.34 |
| 08/31/2025 | 20.34 | 21.96 | 20.04 | 21.36 |
| 09/01/2025 | 21.4 | 21.88 | 20.72 | 21.14 |
| 09/02/2025 | 21 | 22.08 | 20.88 | 21.92 |
| 09/03/2025 | 22.08 | 22.4 | 21.72 | 22.2 |
| 09/04/2025 | 22.3 | 22.9 | 22 | 22.52 |
| 09/07/2025 | 22.5 | 22.66 | 21.84 | 21.98 |
| 09/08/2025 | 22.06 | 22.6 | 21.2 | 21.38 |
| 09/09/2025 | 21.4 | 21.92 | 21.32 | 21.62 |
| 09/10/2025 | 21.62 | 21.96 | 20.7 | 20.74 |
| 09/11/2025 | 20.76 | 20.88 | 20.2 | 20.78 |
| 09/14/2025 | 20.78 | 22.76 | 20.24 | 22.5 |
| 09/15/2025 | 22.56 | 23.4 | 22.24 | 23.2 |
| 09/16/2025 | 23.2 | 23.4 | 22.48 | 22.56 |
| 09/17/2025 | 22.66 | 23.1 | 22.38 | 22.64 |
| 09/18/2025 | 22.76 | 23.14 | 22.44 | 22.68 |
| 09/21/2025 | 22.7 | 23.64 | 22.62 | 23.42 |
| 09/22/2025 | 23.4 | 23.68 | 22.98 | 23.6 |
| 09/23/2025 | 23.58 | 23.58 | 22.72 | 23.2 |
| 09/24/2025 | 23.44 | 23.84 | 23.08 | 23.42 |
| 09/25/2025 | 23.56 | 23.9 | 22.78 | 23.4 |
| 09/28/2025 | 23.52 | 23.6 | 22.64 | 23 |
| 09/29/2025 | 23.44 | 24.22 | 22.4 | 22.52 |
| 09/30/2025 | 22.5 | 22.5 | 21.52 | 22.44 |
| 10/01/2025 | 22.44 | 22.6 | 21.46 | 21.8 |
| 10/02/2025 | 21.64 | 22.2 | 21.64 | 22 |
| 10/05/2025 | 22.1 | 22.32 | 21.16 | 21.5 |
| 10/06/2025 | 21.6 | 22.66 | 21.54 | 22.2 |
| 10/07/2025 | 22.32 | 22.8 | 21.74 | 21.94 |
| 10/08/2025 | 21.94 | 22.58 | 21.9 | 22.08 |
| 10/09/2025 | 22 | 22.46 | 21.44 | 22 |
| 10/12/2025 | 21.94 | 22.4 | 21.52 | 21.7 |
| 10/13/2025 | 21.74 | 21.98 | 21.2 | 21.32 |
| 10/14/2025 | 21.34 | 22.34 | 21.34 | 22.22 |
| 10/15/2025 | 22.32 | 24.44 | 22.3 | 24.38 |
| 10/16/2025 | 24.38 | 25.2 | 23.5 | 24.88 |
| 10/19/2025 | 25 | 26.2 | 24.88 | 25.34 |
| 10/20/2025 | 25.4 | 25.96 | 24.96 | 25.38 |
| 10/21/2025 | 25.48 | 25.6 | 24.8 | 25.02 |
| 10/22/2025 | 25.02 | 25.16 | 23.88 | 23.92 |
| 10/23/2025 | 23.92 | 24.2 | 23.06 | 23.38 |
| 10/26/2025 | 23.5 | 25.7 | 22.7 | 25.7 |
| 10/27/2025 | 26.5 | 28.26 | 26.42 | 28.26 |
| 10/29/2025 | 29.5 | 30.28 | 28.26 | 29.08 |
| 10/30/2025 | 29.08 | 29.7 | 28.7 | 29.58 |
| 11/02/2025 | 29.58 | 29.82 | 28.3 | 28.76 |
| 11/03/2025 | 28.76 | 28.9 | 27.74 | 28.5 |
| 11/04/2025 | 28.6 | 31.34 | 28.56 | 31.34 |
| 11/05/2025 | 31.34 | 32.6 | 29.96 | 31.82 |
| 11/06/2025 | 31.82 | 32.7 | 30.76 | 32.48 |
| 11/09/2025 | 32.2 | 33.7 | 30.78 | 32.56 |
| 11/10/2025 | 32.5 | 32.52 | 31.02 | 31.18 |
| 11/11/2025 | 31.34 | 31.66 | 30.52 | 31.2 |
| 11/12/2025 | 31.32 | 32.6 | 30.94 | 32.2 |
| 11/13/2025 | 32.22 | 32.8 | 31.4 | 32.22 |
| 11/16/2025 | 32.24 | 34.3 | 32.24 | 33.4 |
| 11/17/2025 | 33.42 | 33.5 | 32.18 | 32.4 |
| 11/18/2025 | 32.4 | 32.7 | 31 | 31.6 |
| 11/19/2025 | 31.7 | 32 | 31.24 | 31.7 |
| 11/20/2025 | 31.76 | 32 | 31.06 | 31.8 |
| 11/23/2025 | 31.84 | 33.8 | 31.72 | 33.42 |
| 11/24/2025 | 33.42 | 33.8 | 32.56 | 32.6 |
| 11/25/2025 | 32.7 | 33.96 | 32 | 32.96 |
| 11/26/2025 | 32.96 | 33.1 | 31.96 | 32.36 |
| 11/27/2025 | 32.4 | 32.4 | 31.1 | 31.48 |
| 11/30/2025 | 31.54 | 32.2 | 30.8 | 31.96 |
| 12/01/2025 | 31.96 | 32.22 | 30.98 | 31.02 |
| 12/02/2025 | 31.02 | 32.42 | 30.56 | 32.08 |
| 12/03/2025 | 31.9 | 33.18 | 31.8 | 32.5 |
| 12/04/2025 | 32.48 | 33 | 32.12 | 32.86 |
| 12/07/2025 | 32.86 | 35.1 | 32.02 | 34.58 |
| 12/08/2025 | 34.68 | 36.44 | 34.02 | 36 |
| 12/09/2025 | 35.96 | 36.9 | 35.06 | 35.86 |
| 12/10/2025 | 36 | 36.3 | 34.7 | 35.66 |
| 12/11/2025 | 35.6 | 36 | 34.6 | 34.86 |
| 12/14/2025 | 35 | 37.9 | 34.7 | 36.74 |
| 12/15/2025 | 36.9 | 38.4 | 35.98 | 37.9 |
| 12/16/2025 | 37.92 | 38.8 | 37.02 | 38 |
| 12/17/2025 | 38 | 39 | 37.66 | 38.6 |
| 12/18/2025 | 38.68 | 38.72 | 37.04 | 38.38 |
| 12/21/2025 | 38.06 | 38.6 | 36.28 | 36.28 |
| 12/22/2025 | 36.28 | 37.22 | 34.6 | 36.58 |
| 12/23/2025 | 36 | 37.3 | 35.36 | 36.98 |
| 12/24/2025 | 36.98 | 36.98 | 35.56 | 36.7 |
| 12/25/2025 | 36.5 | 39.58 | 36.02 | 39.08 |
| 12/28/2025 | 39.08 | 40.34 | 38.86 | 39.58 |
| 12/29/2025 | 39.5 | 40.78 | 38.44 | 39.7 |
| 12/30/2025 | 39.8 | 39.84 | 38 | 38.12 |