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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.1332
CLOSE 6.1672
Low
LOW 2.9539
High
HIGH 16.0072
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.2066 | 3.3051 | 3.177 | 3.2821 |
| 01/03/2022 | 3.292 | 3.3117 | 3.2001 | 3.2394 |
| 01/04/2022 | 3.2394 | 3.2984 | 3.2231 | 3.2756 |
| 01/05/2022 | 3.269 | 3.3314 | 3.2361 | 3.3051 |
| 01/06/2022 | 3.3314 | 3.3314 | 3.2165 | 3.2493 |
| 01/09/2022 | 3.2723 | 3.2789 | 3.2394 | 3.246 |
| 01/10/2022 | 3.2559 | 3.2624 | 3.1869 | 3.1968 |
| 01/11/2022 | 3.2131 | 3.2231 | 3.1903 | 3.1936 |
| 01/12/2022 | 3.1869 | 3.2033 | 3.1706 | 3.1738 |
| 01/13/2022 | 3.0753 | 3.2165 | 3.0753 | 3.1837 |
| 01/16/2022 | 3.1968 | 3.2001 | 3.1738 | 3.1837 |
| 01/17/2022 | 3.1837 | 3.2099 | 3.1082 | 3.1082 |
| 01/18/2022 | 3.1147 | 3.1475 | 3.0492 | 3.1246 |
| 01/19/2022 | 3.1475 | 3.1475 | 3.0885 | 3.118 |
| 01/20/2022 | 3.1147 | 3.1213 | 3.0753 | 3.1147 |
| 01/23/2022 | 3.1475 | 3.177 | 3.0458 | 3.0622 |
| 01/24/2022 | 3.0753 | 3.0852 | 3.0261 | 3.0655 |
| 01/25/2022 | 3.0819 | 3.0983 | 3.0523 | 3.0688 |
| 01/26/2022 | 3.0721 | 3.2592 | 3.036 | 3.2231 |
| 01/27/2022 | 3.2264 | 3.2526 | 3.1738 | 3.2099 |
| 01/30/2022 | 3.2165 | 3.2361 | 3.177 | 3.2001 |
| 01/31/2022 | 3.2066 | 3.3478 | 3.2066 | 3.3379 |
| 02/01/2022 | 3.3379 | 3.3543 | 3.2428 | 3.2526 |
| 02/02/2022 | 3.2526 | 3.3215 | 3.2296 | 3.2394 |
| 02/03/2022 | 3.2624 | 3.3478 | 3.2394 | 3.2756 |
| 02/06/2022 | 3.2821 | 3.3051 | 3.246 | 3.3051 |
| 02/07/2022 | 3.3215 | 3.6333 | 3.3117 | 3.5217 |
| 02/08/2022 | 3.5217 | 3.7417 | 3.4922 | 3.7022 |
| 02/09/2022 | 3.7022 | 3.7022 | 3.5283 | 3.5611 |
| 02/10/2022 | 3.5316 | 3.7252 | 3.4626 | 3.6169 |
| 02/13/2022 | 3.5742 | 3.6038 | 3.4922 | 3.5381 |
| 02/14/2022 | 3.5677 | 3.6103 | 3.5348 | 3.5513 |
| 02/15/2022 | 3.5742 | 3.6531 | 3.479 | 3.5021 |
| 02/16/2022 | 3.5118 | 3.5513 | 3.4035 | 3.4102 |
| 02/17/2022 | 3.4199 | 3.4626 | 3.3412 | 3.3807 |
| 02/20/2022 | 3.4003 | 3.4626 | 3.3707 | 3.4462 |
| 02/21/2022 | 3.3904 | 3.4069 | 3.3018 | 3.397 |
| 02/22/2022 | 3.4134 | 3.4495 | 3.3412 | 3.3445 |
| 02/23/2022 | 3.0195 | 3.1738 | 3.013 | 3.013 |
| 02/24/2022 | 3.0492 | 3.2099 | 2.9802 | 3.1706 |
| 02/27/2022 | 3.0786 | 3.1541 | 3.0523 | 3.0819 |
| 02/28/2022 | 3.1147 | 3.1706 | 3.0557 | 3.1016 |
| 03/01/2022 | 3.1016 | 3.2033 | 3.0492 | 3.1246 |
| 03/02/2022 | 3.1803 | 3.1837 | 3.1147 | 3.1442 |
| 03/03/2022 | 3.1442 | 3.1442 | 3.0786 | 3.0885 |
| 03/06/2022 | 3.0917 | 3.0983 | 2.9539 | 3.0753 |
| 03/07/2022 | 3.0753 | 3.1869 | 3.0557 | 3.1607 |
| 03/08/2022 | 3.1869 | 3.3807 | 3.1837 | 3.3478 |
| 03/09/2022 | 3.3543 | 3.5118 | 3.2854 | 3.4955 |
| 03/10/2022 | 3.5085 | 3.5217 | 3.4167 | 3.456 |
| 03/13/2022 | 3.676 | 3.676 | 3.5546 | 3.5874 |
| 03/14/2022 | 3.5874 | 3.5971 | 3.5118 | 3.525 |
| 03/15/2022 | 3.5348 | 3.7384 | 3.5348 | 3.63 |
| 03/16/2022 | 3.63 | 3.6595 | 3.5578 | 3.5775 |
| 03/17/2022 | 3.5775 | 3.6136 | 3.5447 | 3.5677 |
| 03/20/2022 | 3.5808 | 3.6924 | 3.5808 | 3.6694 |
| 03/21/2022 | 3.6694 | 3.7679 | 3.6169 | 3.7679 |
| 03/22/2022 | 3.7809 | 3.8762 | 3.7055 | 3.7055 |
| 03/23/2022 | 3.7088 | 3.8499 | 3.7022 | 3.7942 |
| 03/24/2022 | 3.8007 | 3.8105 | 3.7219 | 3.735 |
| 03/27/2022 | 3.745 | 3.8631 | 3.7417 | 3.8335 |
| 03/28/2022 | 3.84 | 3.8729 | 3.745 | 3.7809 |
| 03/29/2022 | 3.7842 | 3.84 | 3.7712 | 3.8138 |
| 03/30/2022 | 3.8138 | 3.8204 | 3.7252 | 3.7842 |
| 03/31/2022 | 3.7942 | 4.0403 | 3.7876 | 3.9648 |
| 04/03/2022 | 3.9779 | 4.0894 | 3.8368 | 3.8795 |
| 04/04/2022 | 3.9156 | 4.2503 | 3.8959 | 4.1979 |
| 04/05/2022 | 4.188 | 4.3488 | 4.106 | 4.2865 |
| 04/06/2022 | 4.2995 | 4.3619 | 4.2307 | 4.2898 |
| 04/07/2022 | 4.2995 | 4.3193 | 4.1289 | 4.1749 |
| 04/10/2022 | 4.2011 | 4.2995 | 4.1027 | 4.2931 |
| 04/11/2022 | 4.2931 | 4.5195 | 4.2307 | 4.4309 |
| 04/12/2022 | 4.4309 | 4.4407 | 4.3323 | 4.3881 |
| 04/13/2022 | 4.3981 | 4.4407 | 4.3028 | 4.4079 |
| 04/14/2022 | 4.4145 | 4.5719 | 4.3881 | 4.4899 |
| 04/17/2022 | 4.5031 | 4.5096 | 4.3685 | 4.4506 |
| 04/18/2022 | 4.4506 | 4.549 | 4.4276 | 4.4932 |
| 04/19/2022 | 4.5129 | 4.6442 | 4.4965 | 4.5655 |
| 04/20/2022 | 4.5719 | 4.6442 | 4.5327 | 4.6277 |
| 04/21/2022 | 4.595 | 4.6277 | 4.2995 | 4.3423 |
| 04/24/2022 | 4.3423 | 4.3652 | 4.1979 | 4.2667 |
| 04/25/2022 | 4.2798 | 4.3685 | 4.1224 | 4.2372 |
| 04/26/2022 | 4.2466 | 4.2959 | 4.148 | 4.2466 |
| 04/27/2022 | 4.25 | 4.3486 | 4.2039 | 4.2303 |
| 04/28/2022 | 4.2697 | 4.5228 | 4.2007 | 4.4932 |
| 05/04/2022 | 4.5458 | 4.904 | 4.5294 | 4.904 |
| 05/05/2022 | 4.904 | 5.1704 | 4.6773 | 5.0947 |
| 05/08/2022 | 5.1604 | 5.2591 | 4.9994 | 5.1736 |
| 05/09/2022 | 5.1736 | 5.3017 | 5.121 | 5.1736 |
| 05/10/2022 | 4.9304 | 4.9304 | 4.6575 | 4.6575 |
| 05/11/2022 | 4.5391 | 4.5656 | 4.2697 | 4.3058 |
| 05/12/2022 | 4.3584 | 4.3683 | 4.1415 | 4.2401 |
| 05/15/2022 | 4.2466 | 4.3551 | 4.1415 | 4.273 |
| 05/16/2022 | 4.273 | 4.3815 | 4.2599 | 4.3551 |
| 05/17/2022 | 4.3584 | 4.4472 | 4.2992 | 4.3716 |
| 05/19/2022 | 4.3683 | 4.3716 | 4.2039 | 4.2566 |
| 05/22/2022 | 4.273 | 4.2992 | 4.1086 | 4.125 |
| 05/23/2022 | 4.1086 | 4.1941 | 3.9969 | 4.0264 |
| 05/24/2022 | 4.0429 | 4.1283 | 3.9902 | 4.1283 |
| 05/25/2022 | 4.1612 | 4.2466 | 4.135 | 4.2466 |
| 05/26/2022 | 4.2401 | 4.4045 | 4.1415 | 4.3223 |
| 05/29/2022 | 4.3125 | 4.434 | 4.3125 | 4.3354 |
| 05/30/2022 | 4.3486 | 4.3716 | 4.2533 | 4.2828 |
| 05/31/2022 | 4.3847 | 4.6444 | 4.3551 | 4.6181 |
| 06/01/2022 | 4.6411 | 4.8186 | 4.5195 | 4.7627 |
| 06/02/2022 | 4.7365 | 4.9665 | 4.7365 | 4.8186 |
| 06/05/2022 | 4.8153 | 4.8778 | 4.7562 | 4.7627 |
| 06/06/2022 | 4.776 | 4.9862 | 4.7331 | 4.9336 |
| 06/07/2022 | 4.9468 | 5.029 | 4.7923 | 4.8055 |
| 06/08/2022 | 4.7693 | 4.9862 | 4.7069 | 4.9567 |
| 06/09/2022 | 4.9632 | 5.052 | 4.8843 | 4.9435 |
| 06/12/2022 | 4.9369 | 5.1736 | 4.9336 | 5.1242 |
| 06/13/2022 | 5.1704 | 5.2262 | 4.983 | 5.0717 |
| 06/14/2022 | 5.0717 | 5.1309 | 4.9205 | 5.0881 |
| 06/15/2022 | 5.1276 | 5.1439 | 4.8976 | 5.0323 |
| 06/16/2022 | 5.0323 | 5.1177 | 4.9961 | 5.0881 |
| 06/19/2022 | 5.0881 | 5.121 | 4.9336 | 5.0323 |
| 06/20/2022 | 5.0914 | 5.1671 | 5.0356 | 5.1407 |
| 06/21/2022 | 5.1342 | 5.1342 | 5.0356 | 5.0356 |
| 06/22/2022 | 5.052 | 5.1112 | 4.8843 | 4.96 |
| 06/23/2022 | 4.9468 | 4.9731 | 4.8843 | 4.9304 |
| 06/26/2022 | 4.8351 | 4.8811 | 4.766 | 4.8514 |
| 06/27/2022 | 4.8646 | 5.075 | 4.8548 | 4.9632 |
| 06/28/2022 | 4.9632 | 5.0651 | 4.8186 | 4.8416 |
| 06/29/2022 | 4.8416 | 4.9896 | 4.7726 | 4.9271 |
| 06/30/2022 | 4.9271 | 5.0126 | 4.9271 | 4.9697 |
| 07/03/2022 | 4.9961 | 5.0717 | 4.7463 | 4.8581 |
| 07/04/2022 | 4.8679 | 4.8976 | 4.7298 | 4.7989 |
| 07/05/2022 | 4.8022 | 4.96 | 4.7693 | 4.9007 |
| 07/06/2022 | 4.9632 | 5.029 | 4.9271 | 4.9961 |
| 07/07/2022 | 5.0192 | 5.0192 | 4.96 | 4.9797 |
| 07/12/2022 | 5.0026 | 5.4562 | 4.8614 | 5.4562 |
| 07/13/2022 | 5.4891 | 5.6568 | 5.4004 | 5.5056 |
| 07/17/2022 | 5.5319 | 5.7028 | 5.5286 | 5.5877 |
| 07/18/2022 | 5.6174 | 5.6536 | 5.4662 | 5.4891 |
| 07/19/2022 | 5.5056 | 5.522 | 5.3905 | 5.4991 |
| 07/20/2022 | 5.5154 | 5.6502 | 5.3576 | 5.4432 |
| 07/21/2022 | 5.4432 | 5.5812 | 5.4234 | 5.4562 |
| 07/24/2022 | 5.4694 | 5.4891 | 5.3379 | 5.3905 |
| 07/25/2022 | 5.4167 | 5.8178 | 5.3905 | 5.8178 |
| 07/26/2022 | 5.8014 | 6.163 | 5.522 | 6.0118 |
| 07/27/2022 | 6.0118 | 6.1301 | 5.8935 | 5.9953 |
| 07/28/2022 | 5.9953 | 6.0939 | 5.8507 | 5.8868 |
| 07/31/2022 | 5.9099 | 6.048 | 5.8178 | 6.0052 |
| 08/01/2022 | 6.0544 | 6.0644 | 5.8178 | 5.8507 |
| 08/02/2022 | 5.8671 | 5.969 | 5.8606 | 5.9164 |
| 08/03/2022 | 5.9328 | 6.3241 | 5.9 | 6.1268 |
| 08/04/2022 | 6.1301 | 6.1728 | 5.969 | 6.048 |
| 08/07/2022 | 6.1202 | 6.393 | 6.1039 | 6.3569 |
| 08/08/2022 | 6.3667 | 6.5541 | 6.2418 | 6.4259 |
| 08/09/2022 | 6.4654 | 6.5869 | 6.2649 | 6.3108 |
| 08/10/2022 | 6.3076 | 6.4555 | 6.2484 | 6.4555 |
| 08/11/2022 | 6.4654 | 6.5409 | 6.2747 | 6.2879 |
| 08/14/2022 | 6.3569 | 6.7908 | 6.3108 | 6.7316 |
| 08/15/2022 | 6.7316 | 6.8368 | 6.4226 | 6.6724 |
| 08/16/2022 | 6.8368 | 6.8565 | 6.495 | 6.5936 |
| 08/17/2022 | 6.6264 | 6.6264 | 6.2846 | 6.3273 |
| 08/18/2022 | 6.3175 | 6.3273 | 6.1367 | 6.232 |
| 08/21/2022 | 6.232 | 6.3503 | 6.1465 | 6.232 |
| 08/22/2022 | 6.2517 | 6.2747 | 6.1235 | 6.1498 |
| 08/23/2022 | 6.1498 | 6.1531 | 5.8441 | 5.9789 |
| 08/24/2022 | 5.9921 | 6.0742 | 5.9297 | 5.9888 |
| 08/25/2022 | 5.9953 | 6.3043 | 5.9493 | 6.2352 |
| 08/28/2022 | 6.2779 | 6.5311 | 6.163 | 6.5278 |
| 08/30/2022 | 6.5409 | 6.6066 | 6.2451 | 6.2649 |
| 08/31/2022 | 6.2616 | 6.4457 | 6.1039 | 6.1563 |
| 09/01/2022 | 6.2222 | 6.2254 | 6.0709 | 6.1696 |
| 09/04/2022 | 6.1728 | 6.2385 | 6.1137 | 6.1596 |
| 09/05/2022 | 6.186 | 6.4095 | 6.0315 | 6.3865 |
| 09/06/2022 | 6.3733 | 6.564 | 6.2944 | 6.4588 |
| 09/07/2022 | 6.4588 | 6.6001 | 6.37 | 6.4161 |
| 09/08/2022 | 6.4161 | 6.4193 | 6.2649 | 6.3043 |
| 09/11/2022 | 6.3108 | 6.7382 | 6.3108 | 6.7249 |
| 09/12/2022 | 6.7711 | 6.9222 | 6.4226 | 6.4226 |
| 09/13/2022 | 6.3536 | 6.9025 | 6.2352 | 6.9025 |
| 09/14/2022 | 7.0274 | 7.3692 | 6.9353 | 7.2378 |
| 09/15/2022 | 7.2509 | 7.652 | 7.2378 | 7.3759 |
| 09/18/2022 | 7.3955 | 7.4481 | 7.0998 | 7.1326 |
| 09/19/2022 | 7.1063 | 7.2246 | 6.8368 | 6.9222 |
| 09/20/2022 | 6.9353 | 7.1063 | 6.7841 | 6.8894 |
| 09/21/2022 | 6.9156 | 7.4547 | 6.9156 | 7.4547 |
| 09/22/2022 | 7.5073 | 7.5204 | 7.1786 | 7.1984 |
| 09/25/2022 | 7.1984 | 7.2312 | 6.8697 | 7.0077 |
| 09/26/2022 | 7.0274 | 7.4284 | 7.0274 | 7.3955 |
| 09/27/2022 | 7.3759 | 7.5599 | 7.1523 | 7.31 |
| 09/28/2022 | 7.3297 | 7.3955 | 6.7711 | 7.0339 |
| 09/29/2022 | 7.0603 | 7.2378 | 6.7908 | 7.2378 |
| 10/02/2022 | 7.2378 | 7.4284 | 7.1655 | 7.1786 |
| 10/03/2022 | 7.2312 | 7.3626 | 6.9353 | 7.2312 |
| 10/04/2022 | 7.2904 | 7.7637 | 7.2378 | 7.7242 |
| 10/05/2022 | 7.79 | 7.8427 | 7.5861 | 7.7637 |
| 10/06/2022 | 7.7768 | 8.0464 | 7.6191 | 7.6914 |
| 10/09/2022 | 7.7242 | 8.0331 | 7.5007 | 7.9543 |
| 10/10/2022 | 7.961 | 8.0793 | 7.8886 | 7.9807 |
| 10/11/2022 | 8.0003 | 8.1121 | 7.8951 | 7.974 |
| 10/12/2022 | 7.9674 | 8.1647 | 7.573 | 8.1252 |
| 10/13/2022 | 8.1844 | 8.421 | 7.7768 | 8.4145 |
| 10/16/2022 | 8.421 | 8.776 | 8.3093 | 8.5263 |
| 10/17/2022 | 8.5263 | 8.5328 | 8.1581 | 8.2698 |
| 10/18/2022 | 8.2698 | 8.5131 | 8.2435 | 8.2896 |
| 10/19/2022 | 8.3618 | 8.3618 | 8.1581 | 8.2962 |
| 10/20/2022 | 8.2962 | 8.6117 | 8.2501 | 8.4539 |
| 10/23/2022 | 8.4934 | 8.8681 | 8.4474 | 8.7957 |
| 10/24/2022 | 8.8286 | 8.8352 | 8.3816 | 8.4342 |
| 10/25/2022 | 8.4934 | 8.6906 | 8.4145 | 8.6051 |
| 10/26/2022 | 8.6446 | 8.9075 | 8.5854 | 8.6446 |
| 10/27/2022 | 8.7103 | 8.7169 | 8.421 | 8.4539 |
| 10/30/2022 | 8.5066 | 8.5788 | 8.2371 | 8.4934 |
| 10/31/2022 | 8.4934 | 8.7695 | 8.4539 | 8.7234 |
| 11/01/2022 | 8.7432 | 8.9207 | 8.7234 | 8.73 |
| 11/02/2022 | 8.73 | 8.9075 | 8.6117 | 8.8352 |
| 11/03/2022 | 8.8483 | 9.1114 | 8.7562 | 9.1114 |
| 11/06/2022 | 8.4277 | 8.6249 | 8.2042 | 8.4737 |
| 11/07/2022 | 8.4802 | 8.5131 | 8.0858 | 8.0858 |
| 11/08/2022 | 8.0858 | 8.3093 | 7.8491 | 7.8886 |
| 11/09/2022 | 7.882 | 8.2173 | 7.8032 | 8.0793 |
| 11/10/2022 | 8.1581 | 8.8812 | 8.0464 | 8.8024 |
| 11/13/2022 | 8.7957 | 9.5649 | 8.6446 | 9.2559 |
| 11/14/2022 | 9.3677 | 9.5517 | 8.9733 | 9.4991 |
| 11/15/2022 | 9.4991 | 9.5058 | 9.0259 | 9.4005 |
| 11/16/2022 | 9.4005 | 9.486 | 8.9338 | 9.0324 |
| 11/17/2022 | 9.0916 | 9.4663 | 8.8681 | 9.4466 |
| 11/20/2022 | 9.4663 | 10.1828 | 9.0193 | 10.1106 |
| 11/21/2022 | 10.1565 | 10.7416 | 10.0514 | 10.4852 |
| 11/22/2022 | 10.5181 | 10.6759 | 10.0251 | 10.334 |
| 11/23/2022 | 10.3406 | 10.7154 | 10.0908 | 10.4655 |
| 11/24/2022 | 10.4655 | 10.6167 | 10.2025 | 10.3801 |
| 11/27/2022 | 10.4129 | 11.261 | 10.2157 | 11.1886 |
| 11/28/2022 | 11.2018 | 11.2347 | 10.689 | 10.9453 |
| 11/29/2022 | 10.9453 | 11.7408 | 10.8534 | 11.1821 |
| 11/30/2022 | 11.274 | 11.6883 | 10.9453 | 11.4976 |
| 12/01/2022 | 11.5042 | 11.662 | 11.2281 | 11.3398 |
| 12/04/2022 | 11.3727 | 12.0498 | 11.1755 | 11.8591 |
| 12/05/2022 | 11.8591 | 11.8986 | 11.3727 | 11.4976 |
| 12/06/2022 | 11.5239 | 11.5437 | 10.9388 | 11.0308 |
| 12/07/2022 | 10.8534 | 11.2412 | 10.7219 | 11.136 |
| 12/08/2022 | 11.136 | 11.5042 | 11.0835 | 11.2215 |
| 12/11/2022 | 11.2676 | 11.7342 | 11.2676 | 11.5963 |
| 12/12/2022 | 11.6357 | 12.7532 | 11.4385 | 12.7532 |
| 12/13/2022 | 12.9833 | 13.7524 | 12.4574 | 13.1542 |
| 12/14/2022 | 13.1806 | 14.3244 | 13.1806 | 14.2915 |
| 12/15/2022 | 14.1008 | 14.2981 | 13.7326 | 13.8247 |
| 12/18/2022 | 14.0679 | 14.5873 | 13.6407 | 14.2454 |
| 12/19/2022 | 14.2454 | 15.6654 | 13.9891 | 15.6654 |
| 12/20/2022 | 15.6654 | 16.0072 | 15.0541 | 15.4419 |
| 12/21/2022 | 15.4419 | 15.58 | 14.8108 | 14.8108 |
| 12/22/2022 | 14.8108 | 15.1067 | 14.206 | 14.3244 |
| 12/25/2022 | 14.7911 | 15.2512 | 14.4624 | 14.9884 |
| 12/26/2022 | 14.9817 | 15.4353 | 14.6333 | 15.2775 |
| 12/27/2022 | 15.2775 | 15.3828 | 14.5216 | 14.8042 |
| 12/28/2022 | 14.8108 | 15.7772 | 14.7056 | 15.0015 |
| 12/29/2022 | 15.0015 | 15.0475 | 14.4755 | 14.6071 |