MERCN
MERCAN KİMYA SANAYİ VE TİCARET A.Ş.
15:10:01
27.16 ₺
+1.180 (%+4.54)
Previous Close: 25.98·
Volatility: 8.550
Day Low₺25.6
Day High₺27.82
Market Data
Spot Rate
B:27.14
A:27.16
Week over week (WoW)
+19.54%
Month over month (MoM)
+26.33%
Year to date (YTD)
+57.18%
Year over year (YoY)
+57.18%
MERCN: MERCAN KİMYA SANAYİ VE TİCARET A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.333
CLOSE 3.3285
Low
LOW 2.9335
High
HIGH 4.677
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 05/26/2021 | 2.9925 | 3.1761 | 2.95 | 3.1761 |
| 05/27/2021 | 3.0483 | 3.4907 | 2.9335 | 3.1204 |
| 05/30/2021 | 3.1204 | 3.1663 | 2.9762 | 2.986 |
| 05/31/2021 | 2.986 | 3.1728 | 2.986 | 3.0024 |
| 06/01/2021 | 2.986 | 3.0417 | 2.9565 | 2.963 |
| 06/02/2021 | 2.9663 | 3.1465 | 2.9663 | 3.0155 |
| 06/03/2021 | 3.0285 | 3.1171 | 3.0024 | 3.0318 |
| 06/06/2021 | 3.0417 | 3.068 | 3.0285 | 3.0417 |
| 06/07/2021 | 3.045 | 3.1663 | 3.0352 | 3.1335 |
| 06/08/2021 | 3.1597 | 3.2482 | 3.0941 | 3.245 |
| 06/09/2021 | 3.245 | 3.3432 | 3.1728 | 3.1826 |
| 06/10/2021 | 3.1892 | 3.3105 | 3.1761 | 3.3039 |
| 06/13/2021 | 3.3203 | 3.4514 | 3.2973 | 3.34 |
| 06/14/2021 | 3.3334 | 3.3694 | 3.2941 | 3.3203 |
| 06/15/2021 | 3.3203 | 3.3268 | 3.2317 | 3.2482 |
| 06/16/2021 | 3.2187 | 3.2317 | 3.0777 | 3.1138 |
| 06/17/2021 | 3.1237 | 3.1335 | 3.058 | 3.1007 |
| 06/20/2021 | 3.1007 | 3.1302 | 3.0483 | 3.1171 |
| 06/21/2021 | 3.1401 | 3.1761 | 3.0974 | 3.1565 |
| 06/22/2021 | 3.163 | 3.1958 | 3.1237 | 3.1401 |
| 06/23/2021 | 3.1465 | 3.1498 | 3.1138 | 3.1171 |
| 06/24/2021 | 3.1171 | 3.1597 | 3.0417 | 3.1368 |
| 06/27/2021 | 3.1302 | 3.1531 | 3.0613 | 3.0713 |
| 06/28/2021 | 3.0745 | 3.0974 | 2.9991 | 3.0385 |
| 06/29/2021 | 3.0318 | 3.045 | 2.9762 | 2.986 |
| 06/30/2021 | 2.9892 | 3.068 | 2.9892 | 3.0318 |
| 07/01/2021 | 3.0385 | 3.0483 | 2.986 | 3.0122 |
| 07/04/2021 | 3.0122 | 3.068 | 2.986 | 3.0318 |
| 07/05/2021 | 3.0253 | 3.1663 | 3.022 | 3.1401 |
| 07/06/2021 | 3.1465 | 3.2317 | 3.081 | 3.2154 |
| 07/07/2021 | 3.2089 | 3.245 | 3.1171 | 3.2056 |
| 07/08/2021 | 3.2121 | 3.3432 | 3.1925 | 3.3367 |
| 07/11/2021 | 3.3367 | 3.3466 | 3.2417 | 3.2809 |
| 07/12/2021 | 3.2809 | 3.3138 | 3.1565 | 3.1793 |
| 07/13/2021 | 3.1793 | 3.3761 | 3.1761 | 3.3268 |
| 07/15/2021 | 3.353 | 3.363 | 3.2645 | 3.3039 |
| 07/18/2021 | 3.2941 | 3.4613 | 3.2515 | 3.4613 |
| 07/25/2021 | 3.5104 | 3.6547 | 3.3794 | 3.399 |
| 07/26/2021 | 3.3761 | 3.4416 | 3.3268 | 3.3662 |
| 07/27/2021 | 3.3662 | 3.4055 | 3.3301 | 3.3367 |
| 07/28/2021 | 3.3596 | 3.3727 | 3.3105 | 3.3301 |
| 07/29/2021 | 3.3334 | 3.4154 | 3.3105 | 3.3563 |
| 08/01/2021 | 3.3466 | 3.3794 | 3.3203 | 3.34 |
| 08/02/2021 | 3.3268 | 3.3432 | 3.2317 | 3.2383 |
| 08/03/2021 | 3.245 | 3.2777 | 3.2154 | 3.235 |
| 08/04/2021 | 3.2383 | 3.2383 | 3.163 | 3.1728 |
| 08/05/2021 | 3.1826 | 3.2809 | 3.1465 | 3.1892 |
| 08/08/2021 | 3.222 | 3.2614 | 3.2056 | 3.2154 |
| 08/09/2021 | 3.2253 | 3.2614 | 3.2089 | 3.235 |
| 08/10/2021 | 3.245 | 3.2515 | 3.1138 | 3.1531 |
| 08/11/2021 | 3.1663 | 3.2056 | 3.1531 | 3.1761 |
| 08/12/2021 | 3.1761 | 3.3432 | 3.1465 | 3.3268 |
| 08/15/2021 | 3.3466 | 3.363 | 3.2973 | 3.3203 |
| 08/16/2021 | 3.3235 | 3.5792 | 3.222 | 3.2285 |
| 08/17/2021 | 3.2482 | 3.3334 | 3.2056 | 3.2809 |
| 08/18/2021 | 3.1138 | 3.2023 | 3.0974 | 3.1368 |
| 08/19/2021 | 3.1663 | 3.1663 | 3.0974 | 3.104 |
| 08/22/2021 | 3.1237 | 3.235 | 3.104 | 3.1892 |
| 08/23/2021 | 3.2121 | 3.2121 | 3.1465 | 3.1465 |
| 08/24/2021 | 3.199 | 3.2121 | 3.1237 | 3.1269 |
| 08/25/2021 | 3.1368 | 3.1565 | 3.1007 | 3.1335 |
| 08/26/2021 | 3.1335 | 3.1465 | 3.1105 | 3.1204 |
| 08/30/2021 | 3.1204 | 3.2023 | 3.1138 | 3.1531 |
| 08/31/2021 | 3.1859 | 3.2187 | 3.163 | 3.1761 |
| 09/01/2021 | 3.1826 | 3.1958 | 3.1302 | 3.1498 |
| 09/02/2021 | 3.1401 | 3.1498 | 3.1171 | 3.1269 |
| 09/05/2021 | 3.1204 | 3.3924 | 3.1105 | 3.2973 |
| 09/06/2021 | 3.3105 | 3.4679 | 3.2417 | 3.3563 |
| 09/07/2021 | 3.3563 | 3.4252 | 3.2909 | 3.3301 |
| 09/08/2021 | 3.3367 | 3.6611 | 3.3334 | 3.5923 |
| 09/09/2021 | 3.6186 | 3.7956 | 3.6087 | 3.789 |
| 09/12/2021 | 3.7694 | 3.789 | 3.635 | 3.6416 |
| 09/13/2021 | 3.6448 | 4.0053 | 3.6087 | 3.6382 |
| 09/14/2021 | 3.6317 | 3.6907 | 3.6055 | 3.6416 |
| 09/15/2021 | 3.6481 | 3.7792 | 3.6382 | 3.7202 |
| 09/16/2021 | 3.7464 | 3.8742 | 3.6972 | 3.7727 |
| 09/19/2021 | 3.7333 | 3.7333 | 3.671 | 3.671 |
| 09/20/2021 | 3.671 | 3.6744 | 3.6055 | 3.6251 |
| 09/21/2021 | 3.6416 | 3.6514 | 3.6055 | 3.6219 |
| 09/22/2021 | 3.6284 | 3.7496 | 3.6087 | 3.6841 |
| 09/23/2021 | 3.6874 | 3.6874 | 3.6251 | 3.6251 |
| 09/26/2021 | 3.635 | 3.6547 | 3.612 | 3.612 |
| 09/27/2021 | 3.6186 | 3.7168 | 3.6186 | 3.6382 |
| 09/28/2021 | 3.6448 | 3.6611 | 3.6186 | 3.6186 |
| 09/29/2021 | 3.6219 | 3.6382 | 3.6055 | 3.6055 |
| 09/30/2021 | 3.6055 | 3.6055 | 3.4022 | 3.4121 |
| 10/03/2021 | 3.3794 | 3.4121 | 3.2581 | 3.2581 |
| 10/04/2021 | 3.2777 | 3.4055 | 3.2581 | 3.3203 |
| 10/05/2021 | 3.2941 | 3.4252 | 3.2744 | 3.4022 |
| 10/06/2021 | 3.4219 | 3.4318 | 3.3301 | 3.3432 |
| 10/07/2021 | 3.3498 | 3.4252 | 3.3203 | 3.3761 |
| 10/10/2021 | 3.3761 | 3.3924 | 3.2941 | 3.3072 |
| 10/11/2021 | 3.3072 | 3.3301 | 3.2711 | 3.2876 |
| 10/12/2021 | 3.3235 | 3.3334 | 3.1597 | 3.1761 |
| 10/13/2021 | 3.1793 | 3.2121 | 3.1565 | 3.1826 |
| 10/14/2021 | 3.1892 | 3.2023 | 3.1302 | 3.1302 |
| 10/17/2021 | 3.1565 | 3.1892 | 3.1302 | 3.1401 |
| 10/18/2021 | 3.1793 | 3.4022 | 3.1565 | 3.317 |
| 10/19/2021 | 3.3006 | 3.3498 | 3.2777 | 3.2876 |
| 10/20/2021 | 3.2973 | 3.3694 | 3.2317 | 3.317 |
| 10/21/2021 | 3.3268 | 3.4154 | 3.3072 | 3.3662 |
| 10/24/2021 | 3.363 | 3.363 | 3.3072 | 3.3105 |
| 10/25/2021 | 3.3203 | 3.3432 | 3.3006 | 3.3006 |
| 10/26/2021 | 3.3203 | 3.4089 | 3.2941 | 3.399 |
| 10/27/2021 | 3.399 | 3.4711 | 3.3596 | 3.4383 |
| 10/31/2021 | 3.443 | 3.6136 | 3.443 | 3.4955 |
| 11/01/2021 | 3.5283 | 3.5874 | 3.4397 | 3.4495 |
| 11/02/2021 | 3.4495 | 3.5052 | 3.2821 | 3.4495 |
| 11/03/2021 | 3.5118 | 3.5677 | 3.3871 | 3.4199 |
| 11/04/2021 | 3.4134 | 3.4298 | 3.3412 | 3.374 |
| 11/07/2021 | 3.3478 | 3.4003 | 3.3412 | 3.3642 |
| 11/08/2021 | 3.4035 | 3.4397 | 3.3576 | 3.374 |
| 11/09/2021 | 3.3773 | 3.3937 | 3.3018 | 3.3346 |
| 11/10/2021 | 3.3149 | 3.6661 | 3.3051 | 3.6661 |
| 11/11/2021 | 3.6924 | 3.9024 | 3.5316 | 3.7384 |
| 11/14/2021 | 3.7384 | 3.804 | 3.6169 | 3.7055 |
| 11/15/2021 | 3.7219 | 3.8695 | 3.6956 | 3.7252 |
| 11/16/2021 | 3.7284 | 4.0961 | 3.7284 | 4.0961 |
| 11/17/2021 | 4.257 | 4.5031 | 4.1355 | 4.5031 |
| 11/18/2021 | 4.6277 | 4.677 | 4.0534 | 4.0534 |
| 11/21/2021 | 3.8762 | 4.0469 | 3.6497 | 3.6497 |
| 11/22/2021 | 3.5316 | 3.63 | 3.2854 | 3.2854 |
| 11/23/2021 | 3.2821 | 3.397 | 3.2624 | 3.2984 |
| 11/24/2021 | 3.3182 | 3.3412 | 3.2592 | 3.2624 |
| 11/25/2021 | 3.2624 | 3.3281 | 3.2328 | 3.2756 |
| 11/28/2021 | 3.2984 | 3.3379 | 3.2723 | 3.3018 |
| 11/29/2021 | 3.2984 | 3.4462 | 3.2789 | 3.3773 |
| 11/30/2021 | 3.4035 | 3.4856 | 3.3871 | 3.4102 |
| 12/01/2021 | 3.4298 | 3.4527 | 3.3807 | 3.4167 |
| 12/02/2021 | 3.4298 | 3.4462 | 3.4035 | 3.4134 |
| 12/05/2021 | 3.4265 | 3.4462 | 3.3674 | 3.4102 |
| 12/06/2021 | 3.4199 | 3.6005 | 3.4167 | 3.5118 |
| 12/07/2021 | 3.5447 | 3.676 | 3.5185 | 3.676 |
| 12/08/2021 | 3.7186 | 3.8237 | 3.5447 | 3.5546 |
| 12/09/2021 | 3.5578 | 3.5709 | 3.4035 | 3.466 |
| 12/12/2021 | 3.4889 | 3.6267 | 3.4693 | 3.5611 |
| 12/13/2021 | 3.5906 | 3.5971 | 3.4955 | 3.5085 |
| 12/14/2021 | 3.5185 | 3.525 | 3.4102 | 3.4102 |
| 12/15/2021 | 3.4397 | 3.5185 | 3.374 | 3.4823 |
| 12/16/2021 | 3.5021 | 3.5381 | 3.1706 | 3.1837 |
| 12/19/2021 | 3.0852 | 3.3609 | 2.9966 | 3.1508 |
| 12/20/2021 | 3.2821 | 3.3247 | 3.0753 | 3.1673 |
| 12/21/2021 | 3.1673 | 3.2624 | 3.1508 | 3.1607 |
| 12/22/2021 | 3.1837 | 3.2033 | 3.1082 | 3.1378 |
| 12/23/2021 | 3.1541 | 3.1968 | 3.1278 | 3.1903 |
| 12/26/2021 | 3.1903 | 3.246 | 3.1475 | 3.1607 |
| 12/27/2021 | 3.1673 | 3.1837 | 3.0557 | 3.095 |
| 12/28/2021 | 3.0983 | 3.1147 | 3.0327 | 3.0852 |
| 12/29/2021 | 3.1114 | 3.141 | 3.0885 | 3.1114 |
| 12/30/2021 | 3.1246 | 3.1936 | 3.0885 | 3.1837 |