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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.5688
CLOSE 11.524
Low
LOW 7.7626
High
HIGH 16.8301
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 14.6071 | 14.9225 | 14.3703 | 14.7911 |
| 01/02/2023 | 14.7911 | 15.6259 | 14.6793 | 15.4814 |
| 01/03/2023 | 15.4747 | 16.2769 | 14.7254 | 14.8896 |
| 01/04/2023 | 14.9423 | 15.1 | 13.404 | 13.404 |
| 01/05/2023 | 13.2134 | 13.9366 | 12.7467 | 13.8379 |
| 01/08/2023 | 13.8379 | 14.1271 | 13.1476 | 13.3777 |
| 01/09/2023 | 13.3777 | 13.6407 | 13.1148 | 13.1806 |
| 01/10/2023 | 13.2134 | 13.5486 | 11.9972 | 12.1878 |
| 01/11/2023 | 12.1878 | 12.4706 | 11.1755 | 12.1814 |
| 01/12/2023 | 12.1814 | 12.5297 | 11.5568 | 12.2273 |
| 01/15/2023 | 12.6217 | 12.6217 | 11.9907 | 12.6151 |
| 01/16/2023 | 12.6151 | 12.7334 | 12.3785 | 12.4771 |
| 01/17/2023 | 12.4771 | 13.1806 | 12.4771 | 13.095 |
| 01/18/2023 | 13.0819 | 13.1673 | 12.5297 | 12.7532 |
| 01/19/2023 | 12.7532 | 13.1345 | 12.6151 | 13.1082 |
| 01/22/2023 | 13.1476 | 13.4106 | 13.0228 | 13.2331 |
| 01/23/2023 | 13.2134 | 13.3382 | 12.8321 | 13.1476 |
| 01/24/2023 | 13.1608 | 13.496 | 12.8255 | 13.0754 |
| 01/25/2023 | 13.1476 | 14.3769 | 13.049 | 14.3639 |
| 01/26/2023 | 14.3639 | 14.3703 | 13.0293 | 13.2528 |
| 01/29/2023 | 13.3448 | 13.3711 | 12.3653 | 12.6217 |
| 01/30/2023 | 12.6217 | 12.6217 | 11.8263 | 11.8329 |
| 01/31/2023 | 11.8329 | 12.0366 | 11.1755 | 11.1755 |
| 02/01/2023 | 11.2084 | 11.4318 | 10.4524 | 10.9125 |
| 02/02/2023 | 10.9125 | 12.0038 | 10.6036 | 11.8 |
| 02/05/2023 | 11.7869 | 11.7869 | 11.2281 | 11.4252 |
| 02/06/2023 | 11.3398 | 11.3661 | 10.5181 | 10.7679 |
| 02/14/2023 | 9.8804 | 11.7013 | 9.8278 | 11.6817 |
| 02/15/2023 | 11.8263 | 11.9512 | 10.5181 | 11.0506 |
| 02/16/2023 | 11.1689 | 11.2412 | 10.459 | 10.6036 |
| 02/19/2023 | 10.7811 | 11.0769 | 10.6167 | 10.8994 |
| 02/20/2023 | 10.8928 | 11.1689 | 10.8468 | 11.0111 |
| 02/21/2023 | 11.0441 | 11.3202 | 10.8468 | 10.9652 |
| 02/22/2023 | 11.0769 | 11.274 | 10.9652 | 11.2281 |
| 02/23/2023 | 11.2281 | 11.4056 | 10.998 | 11.1427 |
| 02/26/2023 | 11.1098 | 11.5239 | 11.0835 | 11.4385 |
| 02/27/2023 | 11.4385 | 11.7737 | 11.1427 | 11.3332 |
| 02/28/2023 | 11.3398 | 11.7013 | 11.3398 | 11.5371 |
| 03/01/2023 | 11.5568 | 11.8132 | 11.3793 | 11.4516 |
| 03/02/2023 | 11.4385 | 11.4516 | 10.8337 | 11.0308 |
| 03/05/2023 | 11.0308 | 11.2084 | 10.8665 | 11.1492 |
| 03/06/2023 | 11.1755 | 11.3005 | 10.9388 | 10.998 |
| 03/07/2023 | 11.0244 | 11.2018 | 10.8796 | 11.1557 |
| 03/08/2023 | 11.1557 | 12.0169 | 11.1229 | 11.892 |
| 03/09/2023 | 11.4582 | 11.4582 | 10.7087 | 10.7154 |
| 03/12/2023 | 10.7154 | 10.7811 | 9.8607 | 10.058 |
| 03/13/2023 | 10.0644 | 10.321 | 9.9856 | 10.058 |
| 03/14/2023 | 10.3275 | 10.3275 | 9.657 | 9.8607 |
| 03/15/2023 | 9.8607 | 9.9264 | 9.6372 | 9.6833 |
| 03/16/2023 | 9.7292 | 9.9461 | 9.6504 | 9.8607 |
| 03/19/2023 | 9.9264 | 10.2946 | 9.874 | 10.1565 |
| 03/20/2023 | 10.288 | 10.2946 | 9.9331 | 10.0251 |
| 03/21/2023 | 10.1236 | 11.0244 | 10.058 | 11.0244 |
| 03/22/2023 | 10.9782 | 12.1221 | 10.8337 | 11.9644 |
| 03/23/2023 | 11.8986 | 12.5889 | 11.6028 | 12.1352 |
| 03/26/2023 | 12.1352 | 12.1681 | 11.3069 | 11.3069 |
| 03/27/2023 | 11.0769 | 11.5042 | 10.4852 | 10.4852 |
| 03/28/2023 | 10.4524 | 10.4524 | 9.6438 | 10.1894 |
| 03/29/2023 | 10.1894 | 10.3998 | 9.8607 | 10.058 |
| 03/30/2023 | 10.058 | 10.1894 | 9.841 | 10.1763 |
| 04/02/2023 | 10.1697 | 10.2617 | 9.7753 | 10.0251 |
| 04/03/2023 | 10.058 | 11.0244 | 9.9923 | 10.5509 |
| 04/04/2023 | 10.2355 | 10.9849 | 10.2355 | 10.8468 |
| 04/05/2023 | 10.9125 | 11.662 | 10.8468 | 11.1427 |
| 04/06/2023 | 11.136 | 11.136 | 10.8468 | 11.0046 |
| 04/09/2023 | 11.0046 | 11.4056 | 10.9125 | 11.2018 |
| 04/10/2023 | 11.2018 | 11.5239 | 11.1492 | 11.4844 |
| 04/11/2023 | 11.5107 | 12.2602 | 11.5042 | 11.9841 |
| 04/12/2023 | 12.0498 | 12.1024 | 11.6159 | 11.7408 |
| 04/13/2023 | 11.7408 | 12.0958 | 11.5699 | 12.0236 |
| 04/16/2023 | 12.1024 | 12.8781 | 12.0695 | 12.819 |
| 04/17/2023 | 12.5363 | 12.819 | 12.2535 | 12.6546 |
| 04/18/2023 | 12.6546 | 12.6546 | 12.0366 | 12.1616 |
| 04/19/2023 | 12.1944 | 12.3588 | 11.8394 | 12.201 |
| 04/23/2023 | 12.2141 | 12.8518 | 12.0827 | 12.727 |
| 04/24/2023 | 12.7902 | 12.8364 | 12.156 | 12.2485 |
| 04/25/2023 | 12.2485 | 12.4995 | 12.09 | 12.3806 |
| 04/26/2023 | 12.3806 | 12.3806 | 11.8917 | 11.9182 |
| 04/27/2023 | 12.0239 | 12.0371 | 11.2245 | 11.4689 |
| 05/01/2023 | 11.4557 | 11.4557 | 10.4647 | 10.4714 |
| 05/02/2023 | 10.4714 | 10.4714 | 9.6125 | 9.9363 |
| 05/03/2023 | 9.7578 | 10.663 | 9.7578 | 10.5506 |
| 05/04/2023 | 10.5572 | 10.7884 | 10.3525 | 10.5044 |
| 05/07/2023 | 10.6695 | 11.0264 | 10.5044 | 10.5705 |
| 05/08/2023 | 10.6035 | 10.6364 | 10.075 | 10.0948 |
| 05/09/2023 | 9.6455 | 9.8966 | 9.2425 | 9.5002 |
| 05/10/2023 | 9.3152 | 9.7975 | 9.3152 | 9.738 |
| 05/11/2023 | 9.8437 | 10.075 | 9.3549 | 9.4143 |
| 05/14/2023 | 9.3813 | 9.6389 | 8.5224 | 8.9915 |
| 05/15/2023 | 9.0905 | 9.6918 | 9.0905 | 9.4473 |
| 05/16/2023 | 9.4473 | 9.9097 | 9.4209 | 9.7247 |
| 05/17/2023 | 9.9097 | 10.6959 | 9.2161 | 9.4077 |
| 05/21/2023 | 9.3813 | 9.6521 | 8.7867 | 8.9188 |
| 05/22/2023 | 8.9056 | 9.0774 | 8.2318 | 8.2846 |
| 05/23/2023 | 8.2581 | 8.3903 | 7.8948 | 8.0335 |
| 05/24/2023 | 8.0203 | 8.0599 | 7.7626 | 7.9279 |
| 05/25/2023 | 7.8684 | 8.159 | 7.8684 | 8.1129 |
| 05/28/2023 | 8.2714 | 8.4696 | 8.159 | 8.2251 |
| 05/29/2023 | 8.3243 | 8.648 | 8.2251 | 8.648 |
| 05/30/2023 | 8.681 | 9.0774 | 8.5885 | 8.8329 |
| 05/31/2023 | 9.0972 | 9.5464 | 8.8527 | 9.3085 |
| 06/01/2023 | 9.3813 | 9.5795 | 9.2624 | 9.4606 |
| 06/04/2023 | 9.4738 | 9.8767 | 9.4539 | 9.5133 |
| 06/05/2023 | 9.5795 | 9.5993 | 9.15 | 9.15 |
| 06/06/2023 | 9.1368 | 9.3813 | 8.7207 | 9.0179 |
| 06/07/2023 | 9.1104 | 9.3614 | 8.8858 | 9.2557 |
| 06/08/2023 | 9.3482 | 9.5597 | 9.1698 | 9.5068 |
| 06/11/2023 | 9.5728 | 9.9428 | 9.5266 | 9.7446 |
| 06/12/2023 | 9.7843 | 10.3855 | 9.7644 | 10.108 |
| 06/13/2023 | 10.1939 | 10.3128 | 9.3152 | 9.3813 |
| 06/14/2023 | 9.3813 | 9.6852 | 9.3416 | 9.5795 |
| 06/15/2023 | 9.8437 | 9.8437 | 9.3219 | 9.3482 |
| 06/18/2023 | 9.3813 | 9.5332 | 8.8924 | 8.8924 |
| 06/19/2023 | 8.8924 | 8.9783 | 8.5093 | 8.5885 |
| 06/20/2023 | 8.4894 | 8.7338 | 8.4233 | 8.4498 |
| 06/21/2023 | 8.4233 | 9.2888 | 8.2581 | 9.2888 |
| 06/22/2023 | 9.269 | 10.2071 | 9.1896 | 9.7116 |
| 06/25/2023 | 9.7116 | 9.89 | 9.5597 | 9.7777 |
| 06/26/2023 | 9.7777 | 9.8702 | 9.6984 | 9.6984 |
| 07/02/2023 | 9.7116 | 10.141 | 9.7049 | 10.0948 |
| 07/03/2023 | 10.1211 | 10.3194 | 9.923 | 10.2467 |
| 07/04/2023 | 10.2731 | 10.293 | 9.9097 | 10.1278 |
| 07/05/2023 | 10.141 | 10.5308 | 10.1278 | 10.293 |
| 07/06/2023 | 10.4053 | 10.6497 | 10.2731 | 10.359 |
| 07/09/2023 | 10.5374 | 11.1319 | 10.392 | 10.9536 |
| 07/10/2023 | 11.0395 | 11.2972 | 10.4912 | 11.1584 |
| 07/11/2023 | 11.2245 | 11.6936 | 11.0461 | 11.2707 |
| 07/12/2023 | 11.2707 | 11.3962 | 10.7356 | 10.9206 |
| 07/13/2023 | 11.0328 | 11.1651 | 10.6431 | 11.013 |
| 07/16/2023 | 11.5615 | 11.9512 | 11.2311 | 11.5615 |
| 07/17/2023 | 11.5945 | 11.6275 | 11.0593 | 11.2972 |
| 07/18/2023 | 11.3698 | 11.8256 | 11.3698 | 11.72 |
| 07/19/2023 | 11.7596 | 12.189 | 11.6275 | 11.753 |
| 07/20/2023 | 11.8256 | 11.9182 | 11.6936 | 11.8455 |
| 07/23/2023 | 11.9579 | 12.1031 | 11.3632 | 11.6275 |
| 07/24/2023 | 11.6275 | 12.222 | 11.3632 | 11.3632 |
| 07/25/2023 | 11.3632 | 11.4425 | 11.0989 | 11.2773 |
| 07/26/2023 | 11.5481 | 12.0371 | 11.2972 | 12.0371 |
| 07/27/2023 | 12.0437 | 12.156 | 11.7926 | 12.057 |
| 07/30/2023 | 12.6184 | 12.6515 | 12.1428 | 12.5193 |
| 07/31/2023 | 12.5193 | 12.6647 | 11.8984 | 12.2551 |
| 08/01/2023 | 12.2749 | 12.3873 | 12.0503 | 12.3211 |
| 08/02/2023 | 12.3211 | 12.5524 | 12.1164 | 12.2948 |
| 08/03/2023 | 12.5392 | 12.5723 | 12.2155 | 12.5193 |
| 08/06/2023 | 12.711 | 13.0148 | 12.5656 | 12.7704 |
| 08/07/2023 | 12.8696 | 12.8827 | 12.2881 | 12.5392 |
| 08/08/2023 | 12.5193 | 12.5193 | 12.1164 | 12.1957 |
| 08/09/2023 | 12.222 | 12.5921 | 11.6142 | 11.6275 |
| 08/10/2023 | 11.6209 | 11.8851 | 11.2311 | 11.8256 |
| 08/13/2023 | 12.6845 | 13.0083 | 12.222 | 13.0083 |
| 08/14/2023 | 13.5434 | 14.1182 | 12.5656 | 12.5656 |
| 08/15/2023 | 12.5656 | 13.5434 | 12.2022 | 13.3651 |
| 08/16/2023 | 12.8827 | 13.0876 | 12.5986 | 12.8167 |
| 08/17/2023 | 12.9818 | 13.1139 | 12.2948 | 12.5193 |
| 08/20/2023 | 12.5193 | 12.6977 | 12.1626 | 12.559 |
| 08/21/2023 | 12.5986 | 13.5301 | 12.4995 | 13.3914 |
| 08/22/2023 | 13.3914 | 13.4574 | 12.8893 | 13.1998 |
| 08/23/2023 | 13.1998 | 13.1998 | 12.4004 | 12.5128 |
| 08/24/2023 | 12.4665 | 12.8696 | 12.222 | 12.8232 |
| 08/27/2023 | 12.8232 | 13.2791 | 12.7373 | 13.0083 |
| 08/28/2023 | 13.0148 | 13.1139 | 12.4995 | 12.5787 |
| 08/30/2023 | 12.5986 | 12.8761 | 12.4863 | 12.5854 |
| 08/31/2023 | 12.5986 | 12.8232 | 12.526 | 12.6317 |
| 09/03/2023 | 12.7704 | 13.2791 | 12.5921 | 12.7902 |
| 09/04/2023 | 12.7837 | 12.7837 | 12.5326 | 12.711 |
| 09/05/2023 | 12.8364 | 13.5765 | 12.3344 | 12.3873 |
| 09/06/2023 | 12.4401 | 12.7043 | 12.4004 | 12.6184 |
| 09/07/2023 | 12.7506 | 13.3782 | 12.6713 | 13.3055 |
| 09/10/2023 | 13.3452 | 13.4905 | 12.5524 | 12.5524 |
| 09/11/2023 | 12.5524 | 12.6515 | 12.1957 | 12.3542 |
| 09/12/2023 | 12.3542 | 12.5326 | 11.8917 | 11.8917 |
| 09/13/2023 | 11.8917 | 11.9579 | 11.3962 | 11.7067 |
| 09/14/2023 | 11.7001 | 12.1494 | 11.6539 | 11.8191 |
| 09/17/2023 | 11.7596 | 11.9512 | 11.0989 | 11.0989 |
| 09/18/2023 | 11.0989 | 11.3566 | 10.9206 | 11.2443 |
| 09/19/2023 | 11.4953 | 12.3211 | 11.3368 | 11.8653 |
| 09/20/2023 | 13.0148 | 13.0479 | 12.4004 | 13.0479 |
| 09/21/2023 | 13.5368 | 14.3164 | 13.1272 | 13.9133 |
| 09/24/2023 | 14.204 | 15.3007 | 13.7284 | 15.3007 |
| 09/25/2023 | 15.8556 | 16.8301 | 15.3007 | 16.4039 |
| 09/26/2023 | 16.4039 | 16.5164 | 14.9373 | 14.9373 |
| 09/27/2023 | 15.0299 | 15.9217 | 14.6136 | 14.7986 |
| 09/28/2023 | 15.1124 | 15.4592 | 14.1413 | 14.28 |
| 10/01/2023 | 14.28 | 14.4881 | 13.8538 | 13.8935 |
| 10/02/2023 | 13.8935 | 14.0918 | 13.3385 | 13.4773 |
| 10/03/2023 | 13.4773 | 13.844 | 13.3881 | 13.4079 |
| 10/04/2023 | 13.4773 | 13.8043 | 13.3088 | 13.5071 |
| 10/05/2023 | 13.4476 | 13.5169 | 13.289 | 13.4079 |
| 10/08/2023 | 12.9223 | 13.2791 | 12.4863 | 12.4863 |
| 10/09/2023 | 12.4863 | 12.8232 | 12.4863 | 12.734 |
| 10/10/2023 | 12.7935 | 12.853 | 12.189 | 12.199 |
| 10/11/2023 | 12.4268 | 12.5953 | 11.8223 | 12.1792 |
| 10/12/2023 | 12.2881 | 12.2881 | 11.7134 | 11.9314 |
| 10/15/2023 | 12.09 | 12.189 | 11.3962 | 11.4161 |
| 10/16/2023 | 11.4259 | 11.753 | 11.2872 | 11.753 |
| 10/17/2023 | 11.5448 | 11.5845 | 11.2675 | 11.3764 |
| 10/18/2023 | 11.4854 | 11.9512 | 10.9206 | 11.4756 |
| 10/19/2023 | 11.3269 | 11.3764 | 10.8611 | 11.0197 |
| 10/22/2023 | 11.1089 | 11.4458 | 10.8809 | 11.1881 |
| 10/23/2023 | 11.208 | 11.3962 | 11.1089 | 11.2773 |
| 10/24/2023 | 11.2773 | 11.4756 | 10.1575 | 10.1575 |
| 10/25/2023 | 10.1575 | 10.6927 | 9.89 | 10.5539 |
| 10/26/2023 | 10.5539 | 10.7323 | 10.2864 | 10.6035 |
| 10/29/2023 | 10.6035 | 11.1683 | 10.3061 | 10.9998 |
| 10/30/2023 | 10.9106 | 11.1981 | 10.7125 | 10.9008 |
| 10/31/2023 | 10.9008 | 11.0395 | 9.9197 | 10.4053 |
| 11/01/2023 | 10.4845 | 10.6927 | 10.326 | 10.4845 |
| 11/02/2023 | 10.4845 | 10.5936 | 10.2467 | 10.4548 |
| 11/05/2023 | 10.4152 | 10.9008 | 10.4152 | 10.7917 |
| 11/06/2023 | 10.7125 | 11.0197 | 10.653 | 10.7819 |
| 11/07/2023 | 10.6035 | 11.1881 | 10.5539 | 10.9503 |
| 11/08/2023 | 10.9404 | 11.0891 | 10.6927 | 11.0295 |
| 11/09/2023 | 11.0295 | 11.0593 | 10.6035 | 10.7125 |
| 11/12/2023 | 10.7224 | 11.2575 | 10.7224 | 10.7719 |
| 11/13/2023 | 10.8017 | 10.9008 | 10.5044 | 10.5341 |
| 11/14/2023 | 10.6728 | 10.8017 | 10.5836 | 10.7125 |
| 11/15/2023 | 10.7125 | 10.8611 | 10.6728 | 10.8314 |
| 11/16/2023 | 10.8314 | 11.1981 | 10.7025 | 11.1287 |
| 11/19/2023 | 11.8917 | 12.2386 | 11.7332 | 12.2386 |
| 11/20/2023 | 12.7837 | 13.2395 | 11.5647 | 11.5647 |
| 11/21/2023 | 11.7034 | 12.2782 | 11.4854 | 11.5448 |
| 11/22/2023 | 11.6539 | 11.8125 | 11.3962 | 11.3962 |
| 11/23/2023 | 11.4161 | 11.6142 | 11.317 | 11.3665 |
| 11/26/2023 | 11.4161 | 11.7431 | 11.4161 | 11.6737 |
| 11/27/2023 | 11.6936 | 11.7926 | 11.3962 | 11.4656 |
| 11/28/2023 | 11.4161 | 11.4656 | 10.8512 | 10.8512 |
| 11/29/2023 | 10.8512 | 11.1584 | 10.8215 | 10.8711 |
| 11/30/2023 | 10.8908 | 11.1188 | 10.6035 | 10.9701 |
| 12/03/2023 | 10.9701 | 11.0692 | 10.653 | 10.7125 |
| 12/04/2023 | 10.7025 | 11.0891 | 10.6828 | 10.9602 |
| 12/05/2023 | 10.98 | 10.9998 | 10.4747 | 10.5737 |
| 12/06/2023 | 10.653 | 11.208 | 10.5341 | 11.0395 |
| 12/07/2023 | 11.0593 | 12.1395 | 11.0593 | 12.1395 |
| 12/10/2023 | 12.4566 | 12.8827 | 12.0106 | 12.189 |
| 12/11/2023 | 12.2386 | 12.8232 | 11.8917 | 12.2386 |
| 12/12/2023 | 12.2386 | 12.8431 | 12.0701 | 12.09 |
| 12/13/2023 | 12.3873 | 13.299 | 12.1494 | 13.299 |
| 12/14/2023 | 13.5169 | 14.4286 | 13.2098 | 13.9926 |
| 12/17/2023 | 13.9727 | 14.5971 | 13.3782 | 13.5665 |
| 12/18/2023 | 13.5665 | 14.2701 | 13.5268 | 13.626 |
| 12/19/2023 | 13.626 | 14.726 | 13.398 | 14.3494 |
| 12/20/2023 | 14.3494 | 14.9638 | 14.0719 | 14.6764 |
| 12/21/2023 | 14.6764 | 14.7655 | 14.1908 | 14.5079 |
| 12/24/2023 | 14.4583 | 14.4583 | 13.0611 | 13.0611 |
| 12/25/2023 | 12.734 | 13.0313 | 11.7828 | 12.5854 |
| 12/26/2023 | 12.6251 | 12.9818 | 12.1197 | 12.5953 |
| 12/27/2023 | 12.5953 | 13.0809 | 12.526 | 12.8134 |
| 12/28/2023 | 12.8332 | 13.7845 | 12.6845 | 13.7845 |