MNDRS
MENDERES TEKSTİL SANAYİ VE TİCARET A.Ş. (MNDRS)
9.140
₺
-0.190 (%-2.04)
MNDRS: MENDERES TEKSTİL SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for MENDERES TEKSTİL SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 12.1607
CLOSE 12.1402
Low
LOW 8.35
High
HIGH 19.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 9.84 | 10 | 9.79 | 9.92 |
| 01/02/2025 | 9.95 | 10.16 | 9.94 | 10.12 |
| 01/05/2025 | 10.12 | 10.81 | 10.07 | 10.65 |
| 01/06/2025 | 10.64 | 10.84 | 10.49 | 10.64 |
| 01/07/2025 | 10.65 | 10.69 | 10.4 | 10.45 |
| 01/08/2025 | 10.49 | 10.59 | 10.49 | 10.53 |
| 01/09/2025 | 10.6 | 10.82 | 10.56 | 10.58 |
| 01/12/2025 | 10.52 | 10.6 | 10.1 | 10.13 |
| 01/13/2025 | 10.15 | 10.24 | 10.07 | 10.11 |
| 01/14/2025 | 10.12 | 10.29 | 10.12 | 10.19 |
| 01/15/2025 | 10.27 | 10.32 | 10.12 | 10.27 |
| 01/16/2025 | 10.33 | 11.29 | 10.26 | 10.71 |
| 01/19/2025 | 10.74 | 10.81 | 10.56 | 10.59 |
| 01/20/2025 | 10.59 | 10.89 | 10.5 | 10.57 |
| 01/21/2025 | 10.57 | 10.62 | 10.36 | 10.43 |
| 01/22/2025 | 10.48 | 10.69 | 10.4 | 10.45 |
| 01/23/2025 | 10.48 | 10.5 | 10.37 | 10.49 |
| 01/26/2025 | 10.45 | 10.7 | 10.14 | 10.15 |
| 01/27/2025 | 10.17 | 10.35 | 10.15 | 10.23 |
| 01/28/2025 | 10.23 | 10.23 | 10 | 10 |
| 01/29/2025 | 10.01 | 10.2 | 9.98 | 9.98 |
| 01/30/2025 | 10 | 10.12 | 9.92 | 10.12 |
| 02/02/2025 | 10.09 | 10.11 | 9.85 | 9.87 |
| 02/03/2025 | 9.89 | 10 | 9.75 | 9.77 |
| 02/04/2025 | 9.78 | 9.81 | 9.51 | 9.66 |
| 02/05/2025 | 9.66 | 9.78 | 9.62 | 9.65 |
| 02/06/2025 | 9.66 | 9.7 | 9.54 | 9.6 |
| 02/09/2025 | 9.62 | 9.69 | 9.5 | 9.54 |
| 02/10/2025 | 9.54 | 9.72 | 9.45 | 9.58 |
| 02/11/2025 | 9.58 | 9.64 | 9.3 | 9.36 |
| 02/12/2025 | 9.42 | 9.51 | 9.36 | 9.38 |
| 02/13/2025 | 9.41 | 9.45 | 9.28 | 9.38 |
| 02/16/2025 | 9.38 | 9.5 | 9.36 | 9.36 |
| 02/17/2025 | 9.36 | 9.37 | 9.2 | 9.25 |
| 02/18/2025 | 9.27 | 9.36 | 9.01 | 9.01 |
| 02/19/2025 | 9.02 | 9.31 | 9.02 | 9.28 |
| 02/20/2025 | 9.28 | 9.32 | 9.04 | 9.22 |
| 02/23/2025 | 9.23 | 9.36 | 9.16 | 9.28 |
| 02/24/2025 | 9.29 | 9.31 | 9.09 | 9.13 |
| 02/25/2025 | 9.14 | 9.37 | 9.05 | 9.37 |
| 02/26/2025 | 9.36 | 9.48 | 9.29 | 9.44 |
| 02/27/2025 | 9.45 | 10.38 | 9.29 | 10 |
| 03/02/2025 | 10.07 | 10.24 | 9.83 | 10.22 |
| 03/03/2025 | 10.25 | 10.25 | 9.9 | 9.93 |
| 03/04/2025 | 9.95 | 10.32 | 9.92 | 10.21 |
| 03/05/2025 | 10.3 | 10.3 | 9.86 | 10.09 |
| 03/06/2025 | 10.05 | 10.1 | 9.9 | 9.99 |
| 03/09/2025 | 10.09 | 10.26 | 10.03 | 10.15 |
| 03/10/2025 | 10.14 | 10.16 | 10.01 | 10.11 |
| 03/11/2025 | 10.14 | 10.14 | 10 | 10.03 |
| 03/12/2025 | 10.05 | 10.5 | 10.05 | 10.3 |
| 03/13/2025 | 10.34 | 10.55 | 10.33 | 10.44 |
| 03/16/2025 | 10.45 | 10.57 | 10.34 | 10.36 |
| 03/17/2025 | 10.35 | 10.38 | 10.21 | 10.31 |
| 03/18/2025 | 9.41 | 10.1 | 9.28 | 9.28 |
| 03/19/2025 | 9.16 | 9.7 | 9.08 | 9.5 |
| 03/20/2025 | 9.48 | 9.48 | 8.55 | 8.7 |
| 03/23/2025 | 8.7 | 8.98 | 8.35 | 8.71 |
| 03/24/2025 | 8.78 | 9.12 | 8.76 | 9.05 |
| 03/25/2025 | 9.04 | 9.14 | 8.92 | 9.03 |
| 03/26/2025 | 9.19 | 9.29 | 9.01 | 9.15 |
| 03/27/2025 | 9.23 | 9.42 | 8.97 | 9.39 |
| 04/01/2025 | 9.3 | 9.35 | 9.15 | 9.23 |
| 04/02/2025 | 9.27 | 9.46 | 9.25 | 9.33 |
| 04/03/2025 | 9.4 | 9.4 | 9.14 | 9.18 |
| 04/06/2025 | 8.6 | 9.4 | 8.6 | 9.35 |
| 04/07/2025 | 9.46 | 9.6 | 9.41 | 9.58 |
| 04/08/2025 | 9.45 | 9.55 | 9.26 | 9.26 |
| 04/09/2025 | 9.48 | 9.5 | 9.28 | 9.35 |
| 04/10/2025 | 9.36 | 9.36 | 9.2 | 9.25 |
| 04/13/2025 | 9.29 | 9.43 | 9.29 | 9.4 |
| 04/14/2025 | 9.42 | 9.44 | 9.29 | 9.4 |
| 04/15/2025 | 9.4 | 9.41 | 9.15 | 9.18 |
| 04/16/2025 | 9.2 | 9.33 | 9.09 | 9.26 |
| 04/17/2025 | 9.22 | 9.27 | 9.08 | 9.14 |
| 04/20/2025 | 9.14 | 9.2 | 9.04 | 9.04 |
| 04/21/2025 | 9.04 | 9.16 | 8.85 | 8.89 |
| 04/23/2025 | 8.88 | 8.99 | 8.72 | 8.93 |
| 04/24/2025 | 8.97 | 9.29 | 8.96 | 9.13 |
| 04/27/2025 | 9.1 | 9.21 | 8.88 | 8.88 |
| 04/28/2025 | 8.9 | 9.05 | 8.88 | 8.93 |
| 04/29/2025 | 8.93 | 9.13 | 8.87 | 9.01 |
| 05/01/2025 | 9.02 | 9.37 | 9 | 9.3 |
| 05/04/2025 | 9.38 | 9.46 | 9.29 | 9.29 |
| 05/05/2025 | 9.28 | 9.55 | 9.28 | 9.47 |
| 05/06/2025 | 9.46 | 9.54 | 9.13 | 9.18 |
| 05/07/2025 | 9.28 | 9.53 | 9.22 | 9.52 |
| 05/08/2025 | 9.52 | 9.82 | 9.49 | 9.8 |
| 05/11/2025 | 9.95 | 10.05 | 9.82 | 10.03 |
| 05/12/2025 | 10.49 | 11.03 | 10.45 | 11.03 |
| 05/13/2025 | 11.47 | 11.47 | 10.76 | 10.78 |
| 05/14/2025 | 10.73 | 10.8 | 10.45 | 10.59 |
| 05/15/2025 | 10.65 | 10.85 | 10.26 | 10.74 |
| 05/19/2025 | 10.8 | 11.2 | 10.73 | 11.06 |
| 05/20/2025 | 11.1 | 11.23 | 10.92 | 11.07 |
| 05/21/2025 | 11.29 | 11.29 | 10.88 | 10.94 |
| 05/22/2025 | 10.94 | 11.15 | 10.77 | 10.81 |
| 05/25/2025 | 10.86 | 10.97 | 10.63 | 10.87 |
| 05/26/2025 | 10.89 | 11.8 | 10.84 | 11.28 |
| 05/27/2025 | 11.3 | 11.3 | 10.58 | 10.73 |
| 05/28/2025 | 10.71 | 10.89 | 10.47 | 10.6 |
| 05/29/2025 | 10.6 | 10.8 | 10.15 | 10.27 |
| 06/01/2025 | 10.32 | 10.45 | 10.02 | 10.21 |
| 06/02/2025 | 10.3 | 10.69 | 10.3 | 10.55 |
| 06/03/2025 | 10.55 | 10.68 | 10.45 | 10.67 |
| 06/04/2025 | 10.85 | 11.1 | 10.67 | 10.99 |
| 06/09/2025 | 10.99 | 11.37 | 10.87 | 11.29 |
| 06/10/2025 | 11.32 | 11.39 | 11.05 | 11.05 |
| 06/11/2025 | 11 | 11 | 10.74 | 10.74 |
| 06/12/2025 | 10.11 | 10.6 | 9.85 | 10.3 |
| 06/15/2025 | 10.31 | 10.51 | 10.14 | 10.51 |
| 06/16/2025 | 10.43 | 10.52 | 10.2 | 10.2 |
| 06/17/2025 | 10.27 | 10.27 | 9.89 | 10.01 |
| 06/18/2025 | 10.01 | 10.2 | 9.96 | 10.1 |
| 06/19/2025 | 10.15 | 10.34 | 10 | 10.05 |
| 06/22/2025 | 10.04 | 10.19 | 9.87 | 10.04 |
| 06/23/2025 | 10.48 | 10.74 | 10.22 | 10.51 |
| 06/24/2025 | 10.53 | 10.95 | 10.53 | 10.58 |
| 06/25/2025 | 10.6 | 10.78 | 10.3 | 10.5 |
| 06/26/2025 | 10.55 | 10.6 | 10.25 | 10.52 |
| 06/29/2025 | 10.55 | 11.07 | 10.51 | 11.07 |
| 06/30/2025 | 11.13 | 11.24 | 10.96 | 11.08 |
| 07/01/2025 | 11.3 | 11.3 | 10.93 | 11.07 |
| 07/02/2025 | 11.19 | 11.21 | 11 | 11.09 |
| 07/03/2025 | 11.1 | 11.19 | 10.84 | 11.06 |
| 07/06/2025 | 10.98 | 10.98 | 10.7 | 10.84 |
| 07/07/2025 | 10.91 | 11.2 | 10.85 | 11.09 |
| 07/08/2025 | 11.09 | 11.38 | 11.03 | 11.29 |
| 07/09/2025 | 11.34 | 11.64 | 11.25 | 11.31 |
| 07/10/2025 | 11.33 | 11.49 | 11.07 | 11.24 |
| 07/13/2025 | 11.25 | 11.5 | 11.22 | 11.34 |
| 07/15/2025 | 11.35 | 11.77 | 11.2 | 11.35 |
| 07/16/2025 | 11.44 | 11.8 | 11.44 | 11.79 |
| 07/17/2025 | 11.79 | 11.9 | 11.64 | 11.75 |
| 07/20/2025 | 11.78 | 12.05 | 11.75 | 11.98 |
| 07/21/2025 | 12 | 12.04 | 11.8 | 11.85 |
| 07/22/2025 | 11.85 | 11.89 | 11.71 | 11.86 |
| 07/23/2025 | 11.86 | 12.46 | 11.79 | 12.37 |
| 07/24/2025 | 12.42 | 12.42 | 12.11 | 12.21 |
| 07/27/2025 | 12.23 | 12.69 | 12.23 | 12.47 |
| 07/28/2025 | 12.5 | 12.5 | 12.24 | 12.27 |
| 07/29/2025 | 12.45 | 12.65 | 12.23 | 12.45 |
| 07/30/2025 | 12.47 | 12.7 | 12.38 | 12.7 |
| 07/31/2025 | 12.69 | 13.05 | 12.68 | 13.05 |
| 08/03/2025 | 13.05 | 13.19 | 12.96 | 13.1 |
| 08/04/2025 | 13.12 | 13.32 | 13.03 | 13.2 |
| 08/05/2025 | 13.27 | 14.52 | 13.03 | 14.52 |
| 08/06/2025 | 14.52 | 14.87 | 14.2 | 14.46 |
| 08/07/2025 | 14.54 | 14.54 | 14.05 | 14.23 |
| 08/10/2025 | 14.16 | 14.47 | 14.04 | 14.25 |
| 08/11/2025 | 14.2 | 14.58 | 13.8 | 14.56 |
| 08/12/2025 | 14.48 | 14.6 | 14.32 | 14.56 |
| 08/13/2025 | 14.83 | 14.83 | 14.29 | 14.4 |
| 08/14/2025 | 14.39 | 14.6 | 13.94 | 13.94 |
| 08/17/2025 | 13.94 | 14.27 | 13.76 | 14.18 |
| 08/18/2025 | 13.7 | 13.78 | 13.18 | 13.35 |
| 08/19/2025 | 13.22 | 13.5 | 13.21 | 13.38 |
| 08/20/2025 | 13.35 | 13.86 | 13.35 | 13.71 |
| 08/21/2025 | 13.4 | 14.5 | 13.4 | 14.15 |
| 08/24/2025 | 14.15 | 14.3 | 14.04 | 14.05 |
| 08/25/2025 | 14.08 | 14.1 | 13.66 | 13.68 |
| 08/26/2025 | 13.7 | 14.04 | 13.48 | 13.65 |
| 08/27/2025 | 13.69 | 15.01 | 13.69 | 15.01 |
| 08/28/2025 | 15.29 | 15.88 | 14.7 | 15.2 |
| 08/31/2025 | 15.2 | 16.55 | 15.15 | 16.49 |
| 09/01/2025 | 16.3 | 16.72 | 15.28 | 15.56 |
| 09/02/2025 | 15.61 | 15.79 | 14.95 | 15.63 |
| 09/03/2025 | 15.85 | 17.19 | 15.44 | 17.19 |
| 09/04/2025 | 18.9 | 18.9 | 17.63 | 18.9 |
| 09/07/2025 | 18.36 | 19.2 | 17.78 | 18.2 |
| 09/08/2025 | 18.2 | 19.6 | 17.8 | 17.86 |
| 09/09/2025 | 18 | 18.46 | 17.4 | 17.4 |
| 09/10/2025 | 17.45 | 18.9 | 17.19 | 17.49 |
| 09/11/2025 | 17.53 | 17.71 | 16.85 | 17.18 |
| 09/14/2025 | 17.17 | 17.57 | 16.36 | 17.3 |
| 09/15/2025 | 17.33 | 17.9 | 16.91 | 17.3 |
| 09/16/2025 | 17.67 | 18.9 | 17.38 | 17.7 |
| 09/17/2025 | 18.09 | 18.09 | 17.03 | 17.03 |
| 09/18/2025 | 17.03 | 17.13 | 16.4 | 16.8 |
| 09/21/2025 | 17.01 | 17.6 | 16.64 | 17.51 |
| 09/22/2025 | 17.51 | 18.2 | 17.01 | 17.01 |
| 09/23/2025 | 17.03 | 17.46 | 16.82 | 17 |
| 09/24/2025 | 17.1 | 18.3 | 17.1 | 17.87 |
| 09/25/2025 | 17.9 | 17.95 | 17.09 | 17.3 |
| 09/28/2025 | 17.3 | 17.31 | 16.63 | 16.63 |
| 09/29/2025 | 16.66 | 17.35 | 16.37 | 16.44 |
| 09/30/2025 | 16.47 | 16.52 | 15.79 | 16.05 |
| 10/01/2025 | 16.12 | 16.21 | 15.6 | 15.6 |
| 10/02/2025 | 15.72 | 16.04 | 15.58 | 15.77 |
| 10/05/2025 | 15.82 | 15.99 | 15.33 | 15.33 |
| 10/06/2025 | 15.34 | 15.54 | 15 | 15.08 |
| 10/07/2025 | 15.15 | 15.48 | 14.95 | 14.95 |
| 10/08/2025 | 15.28 | 15.82 | 15.04 | 15.15 |
| 10/09/2025 | 15.36 | 15.49 | 14.8 | 14.96 |
| 10/12/2025 | 14.84 | 15.07 | 14.54 | 14.55 |
| 10/13/2025 | 14.66 | 14.66 | 13.1 | 13.83 |
| 10/14/2025 | 13.9 | 14.39 | 13.89 | 14.11 |
| 10/15/2025 | 14 | 14.41 | 13.79 | 14.04 |
| 10/16/2025 | 13.87 | 15 | 13.54 | 13.67 |
| 10/19/2025 | 13.61 | 13.84 | 13.31 | 13.49 |
| 10/20/2025 | 13.6 | 13.74 | 13.36 | 13.49 |
| 10/21/2025 | 13.59 | 13.73 | 13.44 | 13.44 |
| 10/22/2025 | 13.49 | 13.62 | 13.34 | 13.44 |
| 10/23/2025 | 13.52 | 14.19 | 13.42 | 14.13 |
| 10/26/2025 | 14.14 | 14.39 | 14.01 | 14.23 |
| 10/27/2025 | 14.27 | 14.28 | 14.03 | 14.09 |
| 10/29/2025 | 14.09 | 14.36 | 14.09 | 14.2 |
| 10/30/2025 | 14.23 | 14.57 | 14.12 | 14.4 |
| 11/02/2025 | 14.44 | 15.03 | 14.44 | 14.61 |
| 11/03/2025 | 14.7 | 14.7 | 14.26 | 14.44 |
| 11/04/2025 | 14.49 | 14.5 | 13.8 | 14.2 |
| 11/05/2025 | 14.23 | 14.35 | 14 | 14.03 |
| 11/06/2025 | 14.16 | 14.16 | 13.74 | 13.74 |
| 11/09/2025 | 13.82 | 14.09 | 13.7 | 13.83 |
| 11/10/2025 | 14.81 | 15.21 | 14.6 | 15.21 |
| 11/11/2025 | 15.48 | 16.08 | 14.71 | 15.24 |
| 11/12/2025 | 15.26 | 15.79 | 14.98 | 15.49 |
| 11/13/2025 | 15.54 | 16.28 | 15.17 | 15.28 |
| 11/16/2025 | 15.29 | 15.45 | 14.72 | 14.79 |
| 11/17/2025 | 14.79 | 15.15 | 14.4 | 14.48 |
| 11/18/2025 | 14.6 | 14.77 | 14.48 | 14.6 |
| 11/19/2025 | 14.63 | 14.86 | 14.39 | 14.42 |
| 11/20/2025 | 14.43 | 14.69 | 14.15 | 14.49 |
| 11/23/2025 | 14.35 | 14.62 | 13.36 | 13.85 |
| 11/24/2025 | 13.9 | 13.9 | 13.48 | 13.53 |
| 11/25/2025 | 13.62 | 13.74 | 13.36 | 13.36 |
| 11/26/2025 | 13.44 | 13.63 | 13.37 | 13.38 |
| 11/27/2025 | 13.32 | 13.44 | 13.26 | 13.4 |
| 11/30/2025 | 13.4 | 14.11 | 13.4 | 14.11 |
| 12/01/2025 | 14.07 | 14.11 | 13.87 | 13.96 |
| 12/02/2025 | 13.95 | 14.03 | 13.78 | 13.79 |
| 12/03/2025 | 13.86 | 14.02 | 13.61 | 13.66 |
| 12/04/2025 | 13.74 | 13.79 | 13.62 | 13.76 |
| 12/07/2025 | 13.82 | 14.06 | 13.8 | 13.86 |
| 12/08/2025 | 13.87 | 14.21 | 13.85 | 14.2 |
| 12/09/2025 | 14.21 | 14.27 | 13.75 | 14.09 |
| 12/10/2025 | 14.1 | 14.13 | 13.8 | 13.8 |
| 12/11/2025 | 13.85 | 14.04 | 13.74 | 13.8 |
| 12/14/2025 | 13.86 | 13.96 | 13.79 | 13.8 |
| 12/15/2025 | 13.84 | 13.84 | 13.5 | 13.5 |
| 12/16/2025 | 13.54 | 13.78 | 13.39 | 13.39 |
| 12/17/2025 | 13.47 | 13.63 | 13.38 | 13.44 |
| 12/18/2025 | 13.5 | 13.67 | 13.4 | 13.6 |
| 12/21/2025 | 13.7 | 13.7 | 13.14 | 13.14 |
| 12/22/2025 | 13.2 | 13.2 | 13.02 | 13.12 |
| 12/23/2025 | 13.13 | 13.37 | 13.07 | 13.13 |
| 12/24/2025 | 13.13 | 13.27 | 13.07 | 13.09 |
| 12/25/2025 | 13.09 | 13.33 | 13.03 | 13.08 |
| 12/28/2025 | 13.08 | 13.14 | 12.89 | 12.89 |
| 12/29/2025 | 12.96 | 13.04 | 12.68 | 12.98 |
| 12/30/2025 | 12.98 | 13.46 | 12.98 | 13.39 |