MAGEN
MARGÜN ENERJİ ÜRETİM SANAYİ VE TİCARET A.Ş.
15:10:01
38.18 ₺
+1.940 (%+5.35)
Previous Close: 36.24·
Volatility: 9.330
Day Low₺35
Day High₺38.38
Market Data
Spot Rate
B:38.16
A:38.18
Week over week (WoW)
+12.63%
Month over month (MoM)
-37.51%
Year to date (YTD)
+0.16%
Year over year (YoY)
+188.54%
MAGEN: MARGÜN ENERJİ ÜRETİM SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.0761
CLOSE 6.072
Low
LOW 3.464
High
HIGH 10.2848
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 4.5279 | 4.7224 | 4.4168 | 4.4168 |
| 01/02/2023 | 4.4168 | 4.4557 | 4.1474 | 4.1529 |
| 01/03/2023 | 4.1501 | 4.3751 | 3.9696 | 4.1668 |
| 01/04/2023 | 4.1862 | 4.3474 | 3.9696 | 4.0057 |
| 01/05/2023 | 4.0029 | 4.2112 | 3.8057 | 4.0918 |
| 01/08/2023 | 4.1057 | 4.3057 | 3.9446 | 3.9862 |
| 01/09/2023 | 4.0001 | 4.1362 | 3.7973 | 3.7973 |
| 01/10/2023 | 3.8001 | 4.0029 | 3.689 | 3.7362 |
| 01/11/2023 | 3.7779 | 3.9029 | 3.6557 | 3.8612 |
| 01/12/2023 | 3.8668 | 4.0279 | 3.8001 | 3.9223 |
| 01/15/2023 | 3.9501 | 4.1529 | 3.8501 | 4.1029 |
| 01/16/2023 | 4.1029 | 4.3612 | 4.1029 | 4.1834 |
| 01/17/2023 | 4.2057 | 4.514 | 4.2057 | 4.389 |
| 01/18/2023 | 4.389 | 4.5057 | 4.3057 | 4.3612 |
| 01/19/2023 | 4.3696 | 4.439 | 4.3279 | 4.3418 |
| 01/22/2023 | 4.3779 | 4.6529 | 4.3612 | 4.4251 |
| 01/23/2023 | 4.4251 | 4.4446 | 4.1668 | 4.264 |
| 01/24/2023 | 4.2918 | 4.3196 | 3.9057 | 4.0418 |
| 01/25/2023 | 3.9918 | 4.0668 | 3.8612 | 3.9307 |
| 01/26/2023 | 3.9251 | 3.9251 | 3.7501 | 3.8168 |
| 01/29/2023 | 3.8334 | 4.1974 | 3.8196 | 4.1362 |
| 01/30/2023 | 4.0974 | 4.0974 | 3.9724 | 3.9862 |
| 01/31/2023 | 3.989 | 4.0946 | 3.8334 | 3.8334 |
| 02/01/2023 | 3.8474 | 3.9362 | 3.6612 | 3.6751 |
| 02/02/2023 | 3.689 | 3.9529 | 3.689 | 3.8918 |
| 02/05/2023 | 3.8751 | 3.8751 | 3.7224 | 3.8474 |
| 02/06/2023 | 3.8196 | 3.8196 | 3.464 | 3.4834 |
| 02/14/2023 | 3.5001 | 3.8307 | 3.5001 | 3.8307 |
| 02/15/2023 | 4.0001 | 4.1584 | 3.7501 | 3.939 |
| 02/16/2023 | 3.8474 | 4.1946 | 3.8001 | 4.0279 |
| 02/19/2023 | 4.0251 | 4.2362 | 4.0251 | 4.1112 |
| 02/20/2023 | 4.1085 | 4.3724 | 4.0362 | 4.2224 |
| 02/21/2023 | 4.1807 | 4.3612 | 4.0612 | 4.1251 |
| 02/22/2023 | 4.1251 | 4.4557 | 4.1251 | 4.389 |
| 02/23/2023 | 4.3974 | 4.6252 | 4.2362 | 4.5835 |
| 02/26/2023 | 4.6529 | 4.9835 | 4.5974 | 4.9418 |
| 02/27/2023 | 4.9418 | 5.114 | 4.7224 | 4.9307 |
| 02/28/2023 | 4.9279 | 5.1557 | 4.9279 | 5.0168 |
| 03/01/2023 | 5.0696 | 5.0696 | 4.8835 | 5.0224 |
| 03/02/2023 | 5.0224 | 5.139 | 4.8196 | 5.0252 |
| 03/05/2023 | 5.0252 | 5.2085 | 5.0002 | 5.0613 |
| 03/06/2023 | 5.0613 | 5.1029 | 4.9835 | 5.0529 |
| 03/07/2023 | 5.0696 | 5.139 | 5.0279 | 5.0335 |
| 03/08/2023 | 5.0668 | 5.2974 | 4.9863 | 5.2752 |
| 03/09/2023 | 5.2752 | 5.339 | 5.2279 | 5.2918 |
| 03/12/2023 | 5.314 | 5.489 | 5.2752 | 5.3474 |
| 03/13/2023 | 5.2974 | 5.2974 | 5.039 | 5.1807 |
| 03/14/2023 | 5.1807 | 5.4863 | 4.989 | 5.3196 |
| 03/15/2023 | 5.2779 | 5.553 | 5.2502 | 5.4113 |
| 03/16/2023 | 5.414 | 5.414 | 5.2363 | 5.2779 |
| 03/19/2023 | 5.2085 | 5.3779 | 5.0418 | 5.1946 |
| 03/20/2023 | 5.1946 | 5.2557 | 5.0113 | 5.0557 |
| 03/21/2023 | 5.0557 | 5.3835 | 5.0335 | 5.2779 |
| 03/22/2023 | 5.264 | 5.414 | 5.1363 | 5.1918 |
| 03/23/2023 | 5.1502 | 5.2752 | 5.0279 | 5.1946 |
| 03/26/2023 | 5.1946 | 5.364 | 5.0613 | 5.0918 |
| 03/27/2023 | 5.0974 | 5.1252 | 4.9446 | 4.9446 |
| 03/28/2023 | 4.9585 | 4.9974 | 4.8474 | 4.8668 |
| 03/29/2023 | 4.8668 | 4.9335 | 4.8029 | 4.8613 |
| 03/30/2023 | 4.8613 | 4.8807 | 4.689 | 4.7085 |
| 04/02/2023 | 4.6751 | 4.7779 | 4.4835 | 4.5001 |
| 04/03/2023 | 4.5335 | 4.9502 | 4.5168 | 4.9502 |
| 04/04/2023 | 4.9502 | 5.2946 | 4.8974 | 4.9363 |
| 04/05/2023 | 4.9724 | 5.0279 | 4.889 | 4.9835 |
| 04/06/2023 | 5.0029 | 5.189 | 4.9168 | 5.0807 |
| 04/09/2023 | 5.0974 | 5.1946 | 5.0835 | 5.1529 |
| 04/10/2023 | 5.1696 | 5.2585 | 5.0835 | 5.2363 |
| 04/11/2023 | 5.248 | 5.3314 | 5.2035 | 5.273 |
| 04/12/2023 | 5.2758 | 5.2869 | 5.2008 | 5.2341 |
| 04/13/2023 | 5.2397 | 5.273 | 5.2035 | 5.2397 |
| 04/16/2023 | 5.2369 | 5.4898 | 5.1674 | 5.2952 |
| 04/17/2023 | 5.2674 | 5.3425 | 5.223 | 5.3286 |
| 04/18/2023 | 5.3508 | 5.4537 | 5.2674 | 5.437 |
| 04/19/2023 | 5.4203 | 5.4843 | 5.3092 | 5.4843 |
| 04/23/2023 | 5.487 | 5.6983 | 5.487 | 5.5788 |
| 04/24/2023 | 5.5843 | 5.7956 | 5.5649 | 5.6538 |
| 04/25/2023 | 5.6733 | 5.7734 | 5.4287 | 5.462 |
| 04/26/2023 | 5.4426 | 5.4759 | 5.2925 | 5.3481 |
| 04/27/2023 | 5.3508 | 5.4815 | 5.1034 | 5.1563 |
| 05/01/2023 | 5.1563 | 5.1646 | 4.642 | 4.642 |
| 05/02/2023 | 4.642 | 4.642 | 4.1778 | 4.1778 |
| 05/03/2023 | 3.9749 | 4.5197 | 3.9749 | 4.2779 |
| 05/04/2023 | 4.2779 | 4.3307 | 4.0944 | 4.0972 |
| 05/07/2023 | 4.1111 | 4.2334 | 3.9916 | 4.1917 |
| 05/08/2023 | 4.1973 | 4.2807 | 4.0833 | 4.175 |
| 05/09/2023 | 4.175 | 4.2056 | 4.0416 | 4.0861 |
| 05/10/2023 | 4.0806 | 4.2779 | 4.0583 | 4.1528 |
| 05/11/2023 | 4.1695 | 4.2195 | 3.961 | 4.0166 |
| 05/14/2023 | 3.9471 | 4.2334 | 3.9026 | 4.0027 |
| 05/15/2023 | 4.0027 | 4.1167 | 4.0027 | 4.0388 |
| 05/16/2023 | 4.0305 | 4.2834 | 4.0305 | 4.2446 |
| 05/17/2023 | 4.2446 | 4.3085 | 4.1278 | 4.1695 |
| 05/21/2023 | 4.1917 | 4.239 | 4.0972 | 4.1695 |
| 05/22/2023 | 4.1973 | 4.3808 | 4.1361 | 4.1834 |
| 05/23/2023 | 4.1695 | 4.239 | 4.1528 | 4.1834 |
| 05/24/2023 | 4.2334 | 4.2473 | 4.1139 | 4.1695 |
| 05/25/2023 | 4.1834 | 4.2446 | 4.1139 | 4.1695 |
| 05/28/2023 | 4.239 | 4.5586 | 4.2306 | 4.4474 |
| 05/29/2023 | 4.4892 | 4.7782 | 4.4558 | 4.7616 |
| 05/30/2023 | 4.7727 | 5.0256 | 4.7421 | 4.8533 |
| 05/31/2023 | 4.845 | 5.0451 | 4.806 | 4.9061 |
| 06/01/2023 | 4.9394 | 5.1368 | 4.8255 | 4.9061 |
| 06/04/2023 | 4.9339 | 5.1146 | 4.8894 | 4.9283 |
| 06/05/2023 | 4.945 | 4.9784 | 4.8172 | 4.9784 |
| 06/06/2023 | 4.9784 | 5.337 | 4.92 | 5.337 |
| 06/07/2023 | 5.3786 | 5.6427 | 5.2286 | 5.6427 |
| 06/08/2023 | 5.6399 | 5.7678 | 5.526 | 5.7428 |
| 06/11/2023 | 5.7178 | 5.8734 | 5.462 | 5.5121 |
| 06/12/2023 | 5.4454 | 5.6066 | 5.362 | 5.6038 |
| 06/13/2023 | 5.5732 | 5.5954 | 5.4759 | 5.4898 |
| 06/14/2023 | 5.4898 | 5.6121 | 5.4203 | 5.6121 |
| 06/15/2023 | 5.6149 | 5.6399 | 5.4982 | 5.5426 |
| 06/18/2023 | 5.5426 | 5.7511 | 5.4954 | 5.5649 |
| 06/19/2023 | 5.5593 | 5.5593 | 5.3842 | 5.4426 |
| 06/20/2023 | 5.4481 | 5.4954 | 5.298 | 5.3258 |
| 06/21/2023 | 5.3258 | 5.3926 | 5.2841 | 5.3425 |
| 06/22/2023 | 5.387 | 5.5148 | 5.3425 | 5.4287 |
| 06/25/2023 | 5.4314 | 5.626 | 5.4203 | 5.6149 |
| 06/26/2023 | 5.6149 | 6.1542 | 5.5816 | 6.1542 |
| 07/02/2023 | 6.1542 | 6.4516 | 6.0096 | 6.2126 |
| 07/03/2023 | 6.2098 | 6.282 | 6.0708 | 6.1292 |
| 07/04/2023 | 6.1403 | 6.3932 | 6.118 | 6.3626 |
| 07/05/2023 | 6.3932 | 6.421 | 6.2153 | 6.3488 |
| 07/06/2023 | 6.2542 | 6.5322 | 6.2542 | 6.396 |
| 07/09/2023 | 6.396 | 6.4627 | 6.2904 | 6.3515 |
| 07/10/2023 | 6.3626 | 6.4266 | 6.2126 | 6.2904 |
| 07/11/2023 | 6.2932 | 6.3766 | 6.143 | 6.143 |
| 07/12/2023 | 6.143 | 6.2542 | 5.979 | 6.0458 |
| 07/13/2023 | 6.0458 | 6.1848 | 5.9374 | 6.0597 |
| 07/16/2023 | 6.0597 | 6.2959 | 6.0597 | 6.1986 |
| 07/17/2023 | 6.2042 | 6.3932 | 6.0763 | 6.1347 |
| 07/18/2023 | 6.1152 | 6.4238 | 6.1152 | 6.3932 |
| 07/19/2023 | 6.396 | 6.8018 | 6.396 | 6.699 |
| 07/20/2023 | 6.699 | 6.938 | 6.585 | 6.8769 |
| 07/23/2023 | 6.8824 | 7.4842 | 6.8824 | 7.0881 |
| 07/24/2023 | 7.1576 | 7.3939 | 6.9074 | 7.2758 |
| 07/25/2023 | 7.3105 | 7.6371 | 7.0812 | 7.3522 |
| 07/26/2023 | 7.2341 | 7.5746 | 7.2271 | 7.5537 |
| 07/27/2023 | 7.4564 | 7.8248 | 7.4495 | 7.6997 |
| 07/30/2023 | 7.8178 | 8.0958 | 7.6858 | 7.9915 |
| 07/31/2023 | 7.9915 | 8.193 | 7.5537 | 7.8178 |
| 08/01/2023 | 7.658 | 8.5961 | 7.6163 | 7.7414 |
| 08/02/2023 | 7.7692 | 7.8942 | 7.4078 | 7.5676 |
| 08/03/2023 | 7.5051 | 7.783 | 7.2271 | 7.3314 |
| 08/06/2023 | 7.3661 | 7.3661 | 7.0881 | 7.2966 |
| 08/07/2023 | 7.2966 | 7.4634 | 7.1715 | 7.3522 |
| 08/08/2023 | 7.3522 | 7.5746 | 7.102 | 7.4356 |
| 08/09/2023 | 7.3661 | 7.5259 | 7.109 | 7.2271 |
| 08/10/2023 | 7.2271 | 7.5607 | 7.1298 | 7.4148 |
| 08/13/2023 | 7.4426 | 7.7136 | 7.3522 | 7.6997 |
| 08/14/2023 | 7.6997 | 8.1861 | 7.6927 | 7.9498 |
| 08/15/2023 | 7.9498 | 8.61 | 7.922 | 8.5683 |
| 08/16/2023 | 8.5614 | 8.6864 | 8.1583 | 8.3946 |
| 08/17/2023 | 8.5405 | 8.9783 | 7.9568 | 7.9568 |
| 08/20/2023 | 7.9359 | 8.1861 | 7.7483 | 7.7483 |
| 08/21/2023 | 7.7483 | 7.9081 | 7.5815 | 7.5815 |
| 08/22/2023 | 7.6232 | 7.9359 | 7.4773 | 7.4773 |
| 08/23/2023 | 7.5329 | 7.6024 | 6.8352 | 6.8491 |
| 08/24/2023 | 6.8491 | 7.0881 | 6.7407 | 7.0256 |
| 08/27/2023 | 7.0464 | 7.3383 | 6.8936 | 6.977 |
| 08/28/2023 | 6.9839 | 7.0881 | 6.863 | 7.0881 |
| 08/30/2023 | 7.0881 | 7.2897 | 7.0464 | 7.2132 |
| 08/31/2023 | 7.1576 | 7.38 | 7.0603 | 7.2549 |
| 09/03/2023 | 7.2619 | 7.783 | 7.2619 | 7.519 |
| 09/04/2023 | 7.5398 | 7.6371 | 7.2897 | 7.4008 |
| 09/05/2023 | 7.4008 | 7.5329 | 7.1785 | 7.2271 |
| 09/06/2023 | 7.2827 | 7.9498 | 7.2827 | 7.9498 |
| 09/07/2023 | 8.061 | 8.7142 | 7.9776 | 8.3112 |
| 09/10/2023 | 8.3251 | 8.8671 | 8.3251 | 8.617 |
| 09/11/2023 | 8.6308 | 8.7351 | 8.3876 | 8.7351 |
| 09/12/2023 | 8.7559 | 8.9644 | 8.3737 | 8.7003 |
| 09/13/2023 | 8.7003 | 8.7907 | 8.2695 | 8.6586 |
| 09/14/2023 | 8.5961 | 8.7559 | 8.3529 | 8.3946 |
| 09/17/2023 | 8.3946 | 8.6586 | 8.2764 | 8.5336 |
| 09/18/2023 | 8.603 | 8.6726 | 8.3946 | 8.5892 |
| 09/19/2023 | 8.6239 | 9.1034 | 8.4502 | 8.7768 |
| 09/20/2023 | 8.6864 | 8.9227 | 8.4432 | 8.8949 |
| 09/21/2023 | 8.9574 | 9.3397 | 8.8532 | 8.9366 |
| 09/24/2023 | 8.9644 | 9.3814 | 8.9644 | 9.2702 |
| 09/25/2023 | 9.3119 | 10.1944 | 9.0478 | 9.4578 |
| 09/26/2023 | 9.4926 | 9.6385 | 9.159 | 9.3674 |
| 09/27/2023 | 9.3674 | 9.972 | 9.3119 | 9.3883 |
| 09/28/2023 | 9.2771 | 9.4161 | 9.0826 | 9.0826 |
| 10/01/2023 | 9.0964 | 9.8261 | 9.0964 | 9.5342 |
| 10/02/2023 | 9.6176 | 10.2848 | 9.2215 | 9.2215 |
| 10/03/2023 | 9.2424 | 9.4508 | 8.8115 | 8.9436 |
| 10/04/2023 | 8.9714 | 9.02 | 8.6448 | 8.7559 |
| 10/05/2023 | 8.5892 | 8.888 | 8.5405 | 8.6934 |
| 10/08/2023 | 8.5058 | 8.8254 | 8.3668 | 8.4919 |
| 10/09/2023 | 8.6448 | 8.8949 | 8.5197 | 8.5752 |
| 10/10/2023 | 8.5892 | 8.7003 | 8.2764 | 8.7003 |
| 10/11/2023 | 8.7837 | 8.8254 | 8.1583 | 8.2 |
| 10/12/2023 | 8.193 | 8.4224 | 7.8039 | 7.8039 |
| 10/15/2023 | 7.9915 | 8.5822 | 7.6719 | 8.5822 |
| 10/16/2023 | 8.617 | 8.8741 | 8.2486 | 8.6726 |
| 10/17/2023 | 8.339 | 8.4571 | 7.929 | 7.929 |
| 10/18/2023 | 8.0332 | 8.3251 | 7.6163 | 7.6163 |
| 10/19/2023 | 7.4495 | 7.4564 | 7.0812 | 7.2897 |
| 10/22/2023 | 7.2966 | 8.0124 | 7.2063 | 7.8734 |
| 10/23/2023 | 7.8734 | 8.2348 | 7.6441 | 8.0402 |
| 10/24/2023 | 8.1583 | 8.8393 | 7.9985 | 8.8393 |
| 10/25/2023 | 8.8393 | 9.3119 | 8.2903 | 8.5614 |
| 10/26/2023 | 8.5405 | 8.8324 | 8.339 | 8.6864 |
| 10/29/2023 | 8.5892 | 8.7907 | 8.3737 | 8.6656 |
| 10/30/2023 | 8.6656 | 8.8949 | 8.1652 | 8.1652 |
| 10/31/2023 | 8.1652 | 8.2695 | 7.3592 | 7.4356 |
| 11/01/2023 | 7.4912 | 8.1792 | 7.1437 | 8.1792 |
| 11/02/2023 | 7.9707 | 8.1514 | 7.7692 | 7.8873 |
| 11/05/2023 | 7.8942 | 8.2348 | 7.8664 | 7.9151 |
| 11/06/2023 | 7.922 | 8.1792 | 7.8039 | 7.8942 |
| 11/07/2023 | 7.9637 | 8.068 | 7.783 | 7.8386 |
| 11/08/2023 | 7.8108 | 8.4015 | 7.7414 | 7.8039 |
| 11/09/2023 | 7.8664 | 8.1444 | 7.6719 | 7.6719 |
| 11/12/2023 | 7.7414 | 7.8664 | 7.5607 | 7.5607 |
| 11/13/2023 | 7.5607 | 8.1236 | 7.5329 | 7.929 |
| 11/14/2023 | 7.922 | 8.1583 | 7.7136 | 7.7483 |
| 11/15/2023 | 7.7414 | 7.9081 | 7.6371 | 7.6649 |
| 11/16/2023 | 7.658 | 8.0749 | 7.658 | 7.9915 |
| 11/19/2023 | 8.0193 | 8.5058 | 8.0193 | 8.3459 |
| 11/20/2023 | 8.3459 | 8.8949 | 8.3251 | 8.4502 |
| 11/21/2023 | 8.478 | 8.5266 | 8.0541 | 8.1374 |
| 11/22/2023 | 8.478 | 8.9505 | 8.4085 | 8.4085 |
| 11/23/2023 | 8.4502 | 8.5752 | 7.6858 | 7.9846 |
| 11/26/2023 | 7.8664 | 7.922 | 7.4981 | 7.5746 |
| 11/27/2023 | 7.5746 | 7.922 | 7.0881 | 7.0881 |
| 11/28/2023 | 7.16 | 7.484 | 6.38 | 6.38 |
| 11/29/2023 | 6.12 | 6.328 | 5.908 | 6.12 |
| 11/30/2023 | 6.1 | 6.1 | 5.808 | 5.992 |
| 12/03/2023 | 5.992 | 6.076 | 5.768 | 5.8 |
| 12/04/2023 | 5.82 | 6.38 | 5.792 | 5.988 |
| 12/05/2023 | 5.992 | 6.284 | 5.856 | 6.08 |
| 12/06/2023 | 6.08 | 6.1 | 5.804 | 5.972 |
| 12/07/2023 | 5.972 | 6.012 | 5.784 | 5.784 |
| 12/10/2023 | 5.784 | 5.864 | 5.516 | 5.588 |
| 12/11/2023 | 5.624 | 5.756 | 5.532 | 5.54 |
| 12/12/2023 | 5.584 | 5.584 | 5.168 | 5.184 |
| 12/13/2023 | 5.16 | 5.272 | 5.148 | 5.2 |
| 12/14/2023 | 5.212 | 5.316 | 5.18 | 5.268 |
| 12/17/2023 | 5.264 | 5.296 | 4.9 | 4.9 |
| 12/18/2023 | 4.94 | 5 | 4.74 | 4.74 |
| 12/19/2023 | 4.74 | 4.816 | 4.56 | 4.584 |
| 12/20/2023 | 4.588 | 4.684 | 4.536 | 4.568 |
| 12/21/2023 | 4.6 | 4.68 | 4.436 | 4.448 |
| 12/24/2023 | 4.42 | 4.42 | 4.004 | 4.004 |
| 12/25/2023 | 3.66 | 3.86 | 3.604 | 3.72 |
| 12/26/2023 | 3.72 | 3.9 | 3.564 | 3.564 |
| 12/27/2023 | 3.56 | 3.724 | 3.56 | 3.636 |
| 12/28/2023 | 3.664 | 3.86 | 3.604 | 3.792 |