MERCN
MERCAN KİMYA SANAYİ VE TİCARET A.Ş. (MERCN)
10.700
₺
-0.390 (%-3.52)
MERCN: MERCAN KİMYA SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for MERCAN KİMYA SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 23.1838
CLOSE 23.1924
Low
LOW 12.1608
High
HIGH 52.1832
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 12.2991 | 12.7535 | 12.1608 | 12.5954 |
| 01/02/2025 | 12.5559 | 13.1881 | 12.4868 | 13.1487 |
| 01/05/2025 | 13.1487 | 14.2255 | 13.1487 | 13.8303 |
| 01/06/2025 | 13.8303 | 14.1958 | 13.6328 | 14.1365 |
| 01/07/2025 | 14.1365 | 14.8478 | 14.0872 | 14.6996 |
| 01/08/2025 | 14.7095 | 15.0355 | 14.5021 | 14.9269 |
| 01/09/2025 | 14.9367 | 15.5097 | 14.8281 | 15.401 |
| 01/12/2025 | 15.401 | 15.4899 | 14.6403 | 15.1244 |
| 01/13/2025 | 15.2133 | 15.7962 | 15.1738 | 15.7863 |
| 01/14/2025 | 15.806 | 16.2803 | 15.6578 | 16.0926 |
| 01/15/2025 | 16.2012 | 16.3889 | 15.9246 | 16.0926 |
| 01/16/2025 | 16.2012 | 16.3197 | 15.6085 | 15.806 |
| 01/19/2025 | 15.9048 | 16.794 | 15.5196 | 16.4581 |
| 01/20/2025 | 16.4975 | 16.6853 | 16.1815 | 16.3 |
| 01/21/2025 | 16.3 | 16.4284 | 15.806 | 15.806 |
| 01/22/2025 | 15.7567 | 16.3 | 15.6085 | 15.6875 |
| 01/23/2025 | 15.6875 | 15.8555 | 15.5097 | 15.7567 |
| 01/26/2025 | 15.7567 | 16.1518 | 15.7567 | 15.8851 |
| 01/27/2025 | 15.8949 | 16.1914 | 15.8949 | 15.9838 |
| 01/28/2025 | 16.0234 | 16.1025 | 15.6777 | 15.8653 |
| 01/29/2025 | 15.8357 | 15.974 | 15.4899 | 15.5196 |
| 01/30/2025 | 15.5196 | 15.8258 | 14.7491 | 15.2034 |
| 02/02/2025 | 15.164 | 15.2726 | 14.7095 | 14.838 |
| 02/03/2025 | 14.8281 | 15.0454 | 14.6304 | 14.8281 |
| 02/04/2025 | 15.0158 | 15.0158 | 13.3462 | 13.3561 |
| 02/05/2025 | 13.4055 | 13.7315 | 13.3462 | 13.6722 |
| 02/06/2025 | 13.692 | 14.265 | 13.6328 | 13.692 |
| 02/09/2025 | 13.692 | 13.771 | 13.5636 | 13.6426 |
| 02/10/2025 | 13.6525 | 13.8204 | 13.4747 | 13.5833 |
| 02/11/2025 | 13.5735 | 13.6722 | 12.9017 | 13.3957 |
| 02/12/2025 | 13.7315 | 13.7315 | 13.0894 | 13.1191 |
| 02/13/2025 | 13.1191 | 13.2178 | 12.9807 | 13.1388 |
| 02/16/2025 | 13.1388 | 13.5142 | 13.1191 | 13.3265 |
| 02/17/2025 | 13.3265 | 13.3462 | 12.9709 | 13.1585 |
| 02/18/2025 | 13.1585 | 13.2474 | 12.8424 | 12.8918 |
| 02/19/2025 | 13.208 | 13.3265 | 12.8128 | 13.2376 |
| 02/20/2025 | 13.2376 | 14.2057 | 13.0696 | 13.8303 |
| 02/23/2025 | 13.85 | 14.6503 | 13.8303 | 14.097 |
| 02/24/2025 | 14.4724 | 15.4603 | 13.7315 | 15.0355 |
| 02/25/2025 | 15.0158 | 15.3911 | 14.6799 | 14.9367 |
| 02/26/2025 | 14.9367 | 15.4504 | 14.9367 | 15.1145 |
| 02/27/2025 | 15.1145 | 15.4603 | 14.9071 | 14.9071 |
| 03/02/2025 | 14.9071 | 15.1244 | 13.7315 | 13.9983 |
| 03/03/2025 | 14.0377 | 14.67 | 13.9587 | 14.6008 |
| 03/04/2025 | 14.6008 | 15.0751 | 14.5021 | 14.6799 |
| 03/05/2025 | 14.3243 | 14.917 | 14.2452 | 14.3736 |
| 03/06/2025 | 14.0476 | 14.9663 | 13.8796 | 14.6107 |
| 03/09/2025 | 14.5811 | 14.7392 | 14.3243 | 14.5119 |
| 03/10/2025 | 13.2178 | 15.0849 | 13.2178 | 14.8083 |
| 03/11/2025 | 15.0158 | 15.3219 | 14.5712 | 15.0158 |
| 03/12/2025 | 15.0552 | 15.3022 | 14.7885 | 15.1936 |
| 03/13/2025 | 15.2923 | 16.2308 | 15.2825 | 16.2308 |
| 03/16/2025 | 16.2308 | 16.7643 | 15.7073 | 16.7149 |
| 03/17/2025 | 16.547 | 17.762 | 16.5371 | 17.683 |
| 03/18/2025 | 16.8927 | 17.5842 | 16.1025 | 16.794 |
| 03/19/2025 | 16.794 | 17.2978 | 16.547 | 16.8038 |
| 03/20/2025 | 16.8236 | 17.3867 | 16.3988 | 16.873 |
| 03/23/2025 | 16.8829 | 17.7522 | 16.8829 | 17.7522 |
| 03/24/2025 | 17.9794 | 19.5205 | 17.7917 | 19.5205 |
| 03/25/2025 | 19.6588 | 20.6269 | 19.6291 | 20.0539 |
| 03/26/2025 | 20.1923 | 21.4962 | 19.9551 | 21.2394 |
| 03/27/2025 | 21.4369 | 21.5358 | 20.0342 | 21.4765 |
| 04/01/2025 | 21.1406 | 23.6103 | 21.0221 | 23.6103 |
| 04/02/2025 | 23.6103 | 24.203 | 23.0966 | 23.2941 |
| 04/03/2025 | 23.3337 | 23.9659 | 21.0221 | 21.0221 |
| 04/06/2025 | 20.9825 | 22.3854 | 20.6664 | 21.8321 |
| 04/07/2025 | 21.8321 | 23.551 | 21.5358 | 23.2941 |
| 04/08/2025 | 23.2151 | 23.6696 | 22.3854 | 22.6817 |
| 04/09/2025 | 22.9188 | 23.314 | 22.8595 | 23.0176 |
| 04/10/2025 | 23.0176 | 24.6377 | 22.2273 | 24.2228 |
| 04/13/2025 | 24.203 | 25.4872 | 23.3534 | 25.1119 |
| 04/14/2025 | 25.0922 | 25.7837 | 23.9067 | 23.9856 |
| 04/15/2025 | 23.9856 | 24.4006 | 21.595 | 21.595 |
| 04/16/2025 | 21.7333 | 21.7531 | 19.4513 | 19.56 |
| 04/17/2025 | 19.2636 | 19.9946 | 17.9004 | 18.582 |
| 04/20/2025 | 18.7697 | 19.1649 | 18.0584 | 18.1967 |
| 04/21/2025 | 18.3252 | 18.5721 | 16.379 | 16.379 |
| 04/23/2025 | 16.3494 | 16.3494 | 14.7688 | 14.7688 |
| 04/24/2025 | 14.7589 | 15.8653 | 14.5317 | 15.2133 |
| 04/27/2025 | 15.2133 | 16.0234 | 14.917 | 15.3714 |
| 04/28/2025 | 15.4109 | 16.9026 | 15.3121 | 16.9026 |
| 04/29/2025 | 17.2779 | 18.1474 | 16.9422 | 17.3965 |
| 05/01/2025 | 17.3965 | 19.0661 | 17.3965 | 18.6215 |
| 05/04/2025 | 19.0661 | 19.6786 | 17.8806 | 18.8586 |
| 05/05/2025 | 18.7598 | 18.9672 | 17.8806 | 17.8806 |
| 05/06/2025 | 17.8806 | 18.9969 | 17.5546 | 18.3252 |
| 05/07/2025 | 18.3252 | 18.4931 | 17.8608 | 18.2757 |
| 05/08/2025 | 18.256 | 19.4711 | 17.8115 | 19.2142 |
| 05/11/2025 | 19.2142 | 19.56 | 18.8685 | 19.5008 |
| 05/12/2025 | 19.5008 | 19.7576 | 18.6313 | 18.6313 |
| 05/13/2025 | 18.6313 | 19.8761 | 18.1375 | 19.4118 |
| 05/14/2025 | 19.4118 | 20.0736 | 19.0661 | 19.313 |
| 05/15/2025 | 19.1253 | 19.7576 | 17.3867 | 17.3867 |
| 05/19/2025 | 17.4657 | 19.1253 | 17.4559 | 18.1078 |
| 05/20/2025 | 18.1078 | 18.6116 | 17.8806 | 18.0683 |
| 05/21/2025 | 18.2066 | 18.2856 | 17.4459 | 17.4459 |
| 05/22/2025 | 17.6138 | 18.1177 | 16.7841 | 17.1693 |
| 05/25/2025 | 17.2879 | 17.4657 | 16.3593 | 16.6457 |
| 05/26/2025 | 16.7841 | 17.1397 | 16.2308 | 16.2308 |
| 05/27/2025 | 16.2506 | 16.5766 | 16.0036 | 16.1914 |
| 05/28/2025 | 16.1914 | 16.3988 | 15.9246 | 16.0036 |
| 05/29/2025 | 16.0333 | 16.1914 | 15.3022 | 15.7962 |
| 06/01/2025 | 15.8978 | 16.1654 | 15.1049 | 15.1148 |
| 06/02/2025 | 15.2536 | 15.7888 | 14.6886 | 14.9661 |
| 06/03/2025 | 15.1148 | 15.3725 | 14.9166 | 15.1644 |
| 06/04/2025 | 15.4419 | 15.8581 | 15.0256 | 15.3428 |
| 06/09/2025 | 15.3527 | 16.3537 | 15.3428 | 15.8581 |
| 06/10/2025 | 15.8681 | 16.5024 | 15.7491 | 16.0068 |
| 06/11/2025 | 15.9573 | 17.0376 | 15.6996 | 15.8086 |
| 06/12/2025 | 14.9661 | 15.3626 | 14.2327 | 15.2635 |
| 06/15/2025 | 15.2635 | 16.4627 | 14.867 | 16.2249 |
| 06/16/2025 | 16.2744 | 17.2953 | 16.2546 | 17.0872 |
| 06/17/2025 | 17.0376 | 17.89 | 16.8691 | 17.1268 |
| 06/18/2025 | 17.1268 | 17.325 | 16.4033 | 16.4231 |
| 06/19/2025 | 16.4528 | 16.8691 | 15.6698 | 16.0266 |
| 06/22/2025 | 15.8185 | 15.8879 | 15.1941 | 15.1941 |
| 06/23/2025 | 15.6104 | 16.7105 | 15.6104 | 16.7105 |
| 06/24/2025 | 16.7105 | 18.3756 | 16.542 | 18.3756 |
| 06/25/2025 | 18.8117 | 20.1993 | 18.2071 | 20.0804 |
| 06/26/2025 | 20.0606 | 21.6266 | 19.0595 | 20.3183 |
| 06/29/2025 | 20.3381 | 21.2301 | 19.6443 | 20.5561 |
| 06/30/2025 | 20.5165 | 22.5979 | 20.4967 | 21.7455 |
| 07/01/2025 | 22.2411 | 22.9943 | 21.8446 | 22.6177 |
| 07/02/2025 | 22.6772 | 23.1133 | 21.2103 | 22.3402 |
| 07/03/2025 | 22.3402 | 22.3996 | 21.3689 | 21.805 |
| 07/06/2025 | 21.7058 | 22.1221 | 21.2697 | 21.8644 |
| 07/07/2025 | 21.8842 | 23.1925 | 21.7058 | 22.9745 |
| 07/08/2025 | 23.1727 | 23.1925 | 22.2411 | 23.0736 |
| 07/09/2025 | 23.589 | 23.589 | 22.4789 | 23.4304 |
| 07/10/2025 | 23.3908 | 24.0846 | 22.9745 | 23.8863 |
| 07/13/2025 | 23.8863 | 24.481 | 23.2124 | 23.589 |
| 07/15/2025 | 23.589 | 23.926 | 23.1925 | 23.3115 |
| 07/16/2025 | 23.4701 | 23.7278 | 22.8357 | 23.1529 |
| 07/17/2025 | 22.8357 | 24.9568 | 22.8357 | 24.6198 |
| 07/20/2025 | 26.5029 | 26.5029 | 24.5801 | 24.9171 |
| 07/21/2025 | 24.9171 | 27.395 | 24.818 | 27.395 |
| 07/22/2025 | 27.9698 | 29.734 | 27.95 | 29.0799 |
| 07/23/2025 | 29.2385 | 30.9234 | 29.2385 | 30.4278 |
| 07/24/2025 | 31.2207 | 31.2406 | 30.0512 | 30.626 |
| 07/27/2025 | 30.7252 | 32.311 | 30.2692 | 30.626 |
| 07/28/2025 | 30.626 | 32.4101 | 30.3882 | 30.745 |
| 07/29/2025 | 30.8243 | 31.4388 | 30.2891 | 30.7648 |
| 07/30/2025 | 30.7648 | 32.866 | 30.7648 | 32.2317 |
| 07/31/2025 | 32.9849 | 34.6302 | 32.4299 | 34.2734 |
| 08/03/2025 | 34.4122 | 35.8791 | 34.2734 | 34.4915 |
| 08/04/2025 | 35.2249 | 36.4539 | 34.4122 | 36.216 |
| 08/05/2025 | 36.5729 | 37.2865 | 35.9385 | 36.7909 |
| 08/06/2025 | 36.672 | 37.4252 | 36.0971 | 36.9297 |
| 08/07/2025 | 37.0486 | 37.8217 | 35.6808 | 37.4649 |
| 08/10/2025 | 38.1587 | 39.7048 | 37.2865 | 39.5264 |
| 08/11/2025 | 39.3877 | 42.9954 | 39.0903 | 42.9954 |
| 08/12/2025 | 43.5703 | 45.2155 | 42.2223 | 44.383 |
| 08/13/2025 | 44.383 | 46.8807 | 44.1848 | 46.6626 |
| 08/14/2025 | 46.6626 | 48.1295 | 46.0679 | 47.7727 |
| 08/17/2025 | 47.7727 | 50.5974 | 47.5744 | 49.5567 |
| 08/18/2025 | 49.5567 | 51.4399 | 48.7836 | 51.3903 |
| 08/19/2025 | 51.539 | 52.1832 | 49.5567 | 49.5567 |
| 08/20/2025 | 49.4576 | 49.4576 | 44.601 | 46.3058 |
| 08/21/2025 | 46.3058 | 47.0789 | 41.6871 | 44.2046 |
| 08/24/2025 | 45.5922 | 45.612 | 39.7841 | 40.1409 |
| 08/25/2025 | 39.8238 | 42.4998 | 39.2291 | 42.1827 |
| 08/26/2025 | 42.1629 | 42.817 | 37.9803 | 38.6542 |
| 08/27/2025 | 38.6542 | 40.5572 | 37.5045 | 39.9427 |
| 08/28/2025 | 39.9427 | 41.0131 | 39.1696 | 39.9427 |
| 08/31/2025 | 39.9427 | 41.7466 | 38.9516 | 41.2114 |
| 09/01/2025 | 41.2114 | 41.4492 | 37.1081 | 40.2202 |
| 09/02/2025 | 40.0418 | 41.2312 | 38.8525 | 40.5374 |
| 09/03/2025 | 40.5374 | 44.046 | 39.6454 | 43.6099 |
| 09/04/2025 | 43.5901 | 44.1055 | 41.7466 | 43.6099 |
| 09/07/2025 | 43.5108 | 43.5108 | 40.8149 | 42.3413 |
| 09/08/2025 | 42.6188 | 43.2135 | 40.6365 | 40.6365 |
| 09/09/2025 | 40.6365 | 40.9735 | 36.7711 | 39.9031 |
| 09/10/2025 | 39.9031 | 39.9031 | 37.009 | 38.6542 |
| 09/11/2025 | 38.0596 | 38.2578 | 34.7888 | 35.0862 |
| 09/14/2025 | 33.6986 | 37.6829 | 32.7669 | 36.9098 |
| 09/15/2025 | 36.9098 | 40.1608 | 36.8306 | 38.9516 |
| 09/16/2025 | 39.4273 | 39.8436 | 38.3569 | 39.5661 |
| 09/17/2025 | 39.5661 | 40.7753 | 39.2687 | 40.0418 |
| 09/18/2025 | 40.359 | 40.4977 | 36.0773 | 39.6454 |
| 09/21/2025 | 39.685 | 39.8436 | 38.3569 | 39.2291 |
| 09/22/2025 | 39.6454 | 40.1806 | 38.3371 | 39.2489 |
| 09/23/2025 | 39.2489 | 39.6255 | 37.4451 | 37.7226 |
| 09/24/2025 | 37.7424 | 39.348 | 37.3856 | 38.5551 |
| 09/25/2025 | 38.5551 | 40.3788 | 38.5353 | 39.4471 |
| 09/28/2025 | 39.6454 | 39.6454 | 35.7799 | 37.8217 |
| 09/29/2025 | 37.8812 | 38.456 | 36.5134 | 37.8613 |
| 09/30/2025 | 37.8217 | 38.4957 | 37.5838 | 37.6631 |
| 10/01/2025 | 37.8217 | 40.9338 | 36.9297 | 40.9338 |
| 10/02/2025 | 40.7356 | 40.7356 | 36.8504 | 37.6631 |
| 10/05/2025 | 37.564 | 38.0596 | 35.5817 | 37.2072 |
| 10/06/2025 | 37.1477 | 37.1477 | 33.5995 | 35.6015 |
| 10/07/2025 | 35.5421 | 37.8613 | 34.2338 | 35.5817 |
| 10/08/2025 | 32.0335 | 34.5708 | 32.0335 | 32.0335 |
| 10/09/2025 | 28.842 | 33.7184 | 28.842 | 28.9213 |
| 10/12/2025 | 28.9411 | 30.8441 | 28.5645 | 29.2781 |
| 10/13/2025 | 29.2781 | 30.3684 | 28.0887 | 29.7142 |
| 10/14/2025 | 29.734 | 32.2119 | 29.2583 | 32.2119 |
| 10/15/2025 | 32.5092 | 34.1347 | 31.9145 | 33.3418 |
| 10/16/2025 | 33.3814 | 36.6125 | 32.6083 | 36.6125 |
| 10/19/2025 | 36.7909 | 37.1874 | 32.9651 | 32.9651 |
| 10/20/2025 | 32.6083 | 34.4518 | 31.0027 | 34.095 |
| 10/21/2025 | 34.095 | 34.2932 | 30.6855 | 30.6855 |
| 10/22/2025 | 29.734 | 29.8331 | 27.6328 | 27.6328 |
| 10/23/2025 | 27.4742 | 30.1503 | 26.2452 | 29.8331 |
| 10/26/2025 | 29.6349 | 29.9323 | 27.5734 | 29.734 |
| 10/27/2025 | 29.3178 | 29.6151 | 28.3464 | 28.3464 |
| 10/29/2025 | 28.0491 | 29.2385 | 27.6526 | 27.8112 |
| 10/30/2025 | 27.7518 | 27.8707 | 25.2145 | 25.2145 |
| 11/02/2025 | 24.7784 | 26.0867 | 24.6991 | 25.1352 |
| 11/03/2025 | 25.1946 | 25.3334 | 23.1331 | 23.4502 |
| 11/04/2025 | 23.4502 | 23.5494 | 21.1112 | 21.805 |
| 11/05/2025 | 22.2014 | 22.5384 | 21.2103 | 21.349 |
| 11/06/2025 | 21.3689 | 21.5869 | 19.3469 | 20.4768 |
| 11/09/2025 | 20.1795 | 20.3183 | 18.4351 | 18.6333 |
| 11/10/2025 | 18.8415 | 19.6938 | 17.0376 | 18.6333 |
| 11/11/2025 | 18.9208 | 19.2379 | 18.3459 | 18.8117 |
| 11/12/2025 | 18.8117 | 19.0496 | 17.7909 | 17.9395 |
| 11/13/2025 | 17.9296 | 18.0684 | 17.3151 | 17.4241 |
| 11/16/2025 | 17.4935 | 18.1179 | 17.3647 | 17.8602 |
| 11/17/2025 | 17.89 | 17.89 | 17.0178 | 17.1565 |
| 11/18/2025 | 17.1565 | 17.9098 | 16.8988 | 17.1962 |
| 11/19/2025 | 17.4241 | 17.4935 | 16.3735 | 17.0971 |
| 11/20/2025 | 17.0971 | 17.3449 | 16.4627 | 17.3449 |
| 11/23/2025 | 17.8404 | 19.0793 | 17.5629 | 18.9307 |
| 11/24/2025 | 18.9307 | 18.9604 | 17.0376 | 17.0376 |
| 11/25/2025 | 17.0277 | 17.0277 | 16.1852 | 16.4528 |
| 11/26/2025 | 16.4528 | 16.6907 | 15.9374 | 16.0762 |
| 11/27/2025 | 15.8581 | 16.324 | 15.5707 | 16.324 |
| 11/30/2025 | 16.3537 | 17.7215 | 16.2546 | 17.3052 |
| 12/01/2025 | 17.3052 | 17.5233 | 16.8988 | 17.0376 |
| 12/02/2025 | 17.3944 | 18.2864 | 17.0872 | 17.6719 |
| 12/03/2025 | 17.6323 | 17.9594 | 17.0475 | 17.7017 |
| 12/04/2025 | 17.6818 | 18.5243 | 17.4043 | 18.5243 |
| 12/07/2025 | 18.4351 | 18.6531 | 17.8404 | 17.8404 |
| 12/08/2025 | 17.8404 | 18.227 | 17.4836 | 18.1774 |
| 12/09/2025 | 18.1278 | 19.4064 | 18.0188 | 18.554 |
| 12/10/2025 | 18.554 | 18.6531 | 17.8801 | 17.8801 |
| 12/11/2025 | 17.8999 | 17.9594 | 17.3349 | 17.3449 |
| 12/14/2025 | 17.4341 | 17.7215 | 16.879 | 16.9187 |
| 12/15/2025 | 16.998 | 17.3052 | 16.7403 | 17.2457 |
| 12/16/2025 | 17.3449 | 17.3548 | 16.5619 | 16.5619 |
| 12/17/2025 | 16.7006 | 16.7601 | 16.2348 | 16.3537 |
| 12/18/2025 | 16.3735 | 16.6411 | 16.1158 | 16.4132 |
| 12/21/2025 | 16.4231 | 16.4727 | 16.0068 | 16.0068 |
| 12/22/2025 | 16.0167 | 16.2348 | 15.7888 | 16.1059 |
| 12/23/2025 | 15.9275 | 16.1654 | 15.65 | 15.6599 |
| 12/24/2025 | 15.7095 | 15.7987 | 15.2536 | 15.4617 |
| 12/25/2025 | 15.4617 | 16.0366 | 15.2238 | 15.8581 |
| 12/28/2025 | 16.0266 | 16.215 | 15.7392 | 15.759 |
| 12/29/2025 | 15.759 | 16.6015 | 15.5707 | 16.5519 |
| 12/30/2025 | 16.9187 | 17.444 | 16.2744 | 17.1268 |