MNDTR
MONDİ TURKEY OLUKLU MUKAVVA KAĞIT VE AMBALAJ SANAYİ A.Ş.
15:10:01
6.03 ₺
+0.080 (%+1.34)
Previous Close: 5.95·
Volatility: 3.030
Day Low₺5.88
Day High₺6.06
Market Data
Spot Rate
B:6.01
A:6.03
Week over week (WoW)
+3.25%
Month over month (MoM)
+4.51%
Year to date (YTD)
-8.22%
Year over year (YoY)
+16.41%
MNDTR: MONDİ TURKEY OLUKLU MUKAVVA KAĞIT VE AMBALAJ SANAYİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.6919
CLOSE 0.6926
Low
LOW 0.4861
High
HIGH 1.613
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.685 | 0.6997 | 0.6703 | 0.6813 |
| 01/02/2019 | 0.6776 | 0.685 | 0.6629 | 0.6666 |
| 01/03/2019 | 0.6703 | 0.6739 | 0.6592 | 0.6592 |
| 01/06/2019 | 0.6629 | 0.6776 | 0.6592 | 0.6629 |
| 01/07/2019 | 0.6666 | 0.6666 | 0.6408 | 0.6592 |
| 01/08/2019 | 0.6555 | 0.6703 | 0.6518 | 0.6666 |
| 01/09/2019 | 0.6666 | 0.6887 | 0.6592 | 0.685 |
| 01/10/2019 | 0.685 | 0.6924 | 0.6703 | 0.6739 |
| 01/13/2019 | 0.6629 | 0.6813 | 0.6555 | 0.6703 |
| 01/14/2019 | 0.6776 | 0.685 | 0.6703 | 0.6703 |
| 01/15/2019 | 0.6739 | 0.685 | 0.6703 | 0.6776 |
| 01/16/2019 | 0.6776 | 0.696 | 0.6776 | 0.685 |
| 01/17/2019 | 0.6887 | 0.7108 | 0.685 | 0.7108 |
| 01/20/2019 | 0.7181 | 0.7292 | 0.7034 | 0.7071 |
| 01/21/2019 | 0.7071 | 0.7145 | 0.6997 | 0.7108 |
| 01/22/2019 | 0.7108 | 0.7329 | 0.7034 | 0.7145 |
| 01/23/2019 | 0.7181 | 0.7255 | 0.7071 | 0.7181 |
| 01/24/2019 | 0.7218 | 0.7218 | 0.7071 | 0.7108 |
| 01/27/2019 | 0.7145 | 0.7218 | 0.7108 | 0.7145 |
| 01/28/2019 | 0.7181 | 0.7439 | 0.7145 | 0.7218 |
| 01/29/2019 | 0.7255 | 0.7365 | 0.7145 | 0.7365 |
| 01/30/2019 | 0.7476 | 0.755 | 0.7402 | 0.7439 |
| 01/31/2019 | 0.7439 | 0.7513 | 0.7255 | 0.7255 |
| 02/03/2019 | 0.7255 | 0.7329 | 0.7145 | 0.7145 |
| 02/04/2019 | 0.7181 | 0.7255 | 0.7034 | 0.7034 |
| 02/05/2019 | 0.7071 | 0.7108 | 0.6924 | 0.6997 |
| 02/06/2019 | 0.696 | 0.7034 | 0.696 | 0.7034 |
| 02/07/2019 | 0.6997 | 0.7292 | 0.6997 | 0.7108 |
| 02/10/2019 | 0.7181 | 0.7292 | 0.7181 | 0.7255 |
| 02/11/2019 | 0.7292 | 0.7365 | 0.7145 | 0.7145 |
| 02/12/2019 | 0.7218 | 0.7255 | 0.7071 | 0.7108 |
| 02/13/2019 | 0.7145 | 0.7145 | 0.7034 | 0.7108 |
| 02/14/2019 | 0.755 | 0.836 | 0.7513 | 0.7881 |
| 02/17/2019 | 0.7955 | 0.8728 | 0.7955 | 0.8654 |
| 02/18/2019 | 0.8765 | 0.8912 | 0.8176 | 0.8323 |
| 02/19/2019 | 0.836 | 0.9133 | 0.836 | 0.8986 |
| 02/20/2019 | 0.9023 | 0.9244 | 0.8618 | 0.9096 |
| 02/21/2019 | 0.9096 | 0.9281 | 0.8986 | 0.9096 |
| 02/24/2019 | 0.9133 | 0.9759 | 0.906 | 0.9575 |
| 02/25/2019 | 0.9649 | 0.9722 | 0.9428 | 0.9575 |
| 02/26/2019 | 0.9612 | 0.998 | 0.9465 | 0.9759 |
| 02/27/2019 | 0.9796 | 0.9907 | 0.9612 | 0.9686 |
| 02/28/2019 | 0.9023 | 0.9317 | 0.8139 | 0.8176 |
| 03/03/2019 | 0.8213 | 0.8618 | 0.8176 | 0.8176 |
| 03/04/2019 | 0.8213 | 0.8323 | 0.8028 | 0.8102 |
| 03/05/2019 | 0.8102 | 0.8176 | 0.7955 | 0.7955 |
| 03/06/2019 | 0.7955 | 0.7992 | 0.755 | 0.755 |
| 03/07/2019 | 0.7586 | 0.7807 | 0.7402 | 0.7807 |
| 03/10/2019 | 0.7807 | 0.7955 | 0.766 | 0.7881 |
| 03/11/2019 | 0.7918 | 0.8286 | 0.7881 | 0.7955 |
| 03/12/2019 | 0.7955 | 0.8176 | 0.7771 | 0.7844 |
| 03/13/2019 | 0.7844 | 0.7992 | 0.7734 | 0.7918 |
| 03/14/2019 | 0.7955 | 0.8102 | 0.7955 | 0.8102 |
| 03/17/2019 | 0.8139 | 0.8176 | 0.7955 | 0.7992 |
| 03/18/2019 | 0.8028 | 0.8176 | 0.7992 | 0.8065 |
| 03/19/2019 | 0.8065 | 0.8213 | 0.7771 | 0.7807 |
| 03/20/2019 | 0.7844 | 0.7992 | 0.7807 | 0.7844 |
| 03/21/2019 | 0.7881 | 0.7918 | 0.7439 | 0.7476 |
| 03/24/2019 | 0.755 | 0.7586 | 0.7292 | 0.7439 |
| 03/25/2019 | 0.7513 | 0.7734 | 0.7329 | 0.7734 |
| 03/26/2019 | 0.7697 | 0.7881 | 0.7108 | 0.7218 |
| 03/27/2019 | 0.7145 | 0.7365 | 0.7108 | 0.7218 |
| 03/28/2019 | 0.7255 | 0.7365 | 0.7181 | 0.7329 |
| 03/31/2019 | 0.7439 | 0.7586 | 0.7145 | 0.755 |
| 04/01/2019 | 0.755 | 0.7734 | 0.7439 | 0.7476 |
| 04/02/2019 | 0.7513 | 0.7623 | 0.7439 | 0.7476 |
| 04/03/2019 | 0.7476 | 0.7586 | 0.7402 | 0.755 |
| 04/04/2019 | 0.7586 | 0.7623 | 0.7476 | 0.7513 |
| 04/07/2019 | 0.755 | 0.755 | 0.7365 | 0.7402 |
| 04/08/2019 | 0.7476 | 0.766 | 0.7402 | 0.7439 |
| 04/09/2019 | 0.7476 | 0.7513 | 0.7255 | 0.7255 |
| 04/10/2019 | 0.7292 | 0.7365 | 0.7145 | 0.7145 |
| 04/11/2019 | 0.7145 | 0.7255 | 0.7071 | 0.7218 |
| 04/14/2019 | 0.7181 | 0.7255 | 0.7181 | 0.7218 |
| 04/15/2019 | 0.7255 | 0.7365 | 0.7218 | 0.7329 |
| 04/16/2019 | 0.7365 | 0.7439 | 0.7292 | 0.7329 |
| 04/17/2019 | 0.7329 | 0.7586 | 0.7255 | 0.7402 |
| 04/18/2019 | 0.7439 | 0.7623 | 0.7365 | 0.755 |
| 04/21/2019 | 0.755 | 0.7771 | 0.7439 | 0.7771 |
| 04/23/2019 | 0.7807 | 0.8176 | 0.7771 | 0.8028 |
| 04/24/2019 | 0.8028 | 0.8065 | 0.7586 | 0.7697 |
| 04/25/2019 | 0.7697 | 0.7881 | 0.7255 | 0.7292 |
| 04/28/2019 | 0.7255 | 0.7292 | 0.7071 | 0.7108 |
| 04/29/2019 | 0.6629 | 0.6629 | 0.6187 | 0.6224 |
| 05/01/2019 | 0.6261 | 0.6297 | 0.604 | 0.6113 |
| 05/02/2019 | 0.6113 | 0.615 | 0.6003 | 0.604 |
| 05/05/2019 | 0.6003 | 0.6003 | 0.5745 | 0.5782 |
| 05/06/2019 | 0.5635 | 0.5819 | 0.5598 | 0.5745 |
| 05/07/2019 | 0.5745 | 0.5892 | 0.5708 | 0.5782 |
| 05/08/2019 | 0.5782 | 0.5856 | 0.5635 | 0.5635 |
| 05/09/2019 | 0.5671 | 0.5708 | 0.5561 | 0.5598 |
| 05/12/2019 | 0.5598 | 0.5598 | 0.5229 | 0.5303 |
| 05/13/2019 | 0.534 | 0.5414 | 0.5266 | 0.5377 |
| 05/14/2019 | 0.5377 | 0.5487 | 0.5266 | 0.534 |
| 05/15/2019 | 0.5377 | 0.5561 | 0.5377 | 0.5524 |
| 05/16/2019 | 0.5524 | 0.5561 | 0.5414 | 0.5414 |
| 05/19/2019 | 0.5414 | 0.5414 | 0.5266 | 0.5377 |
| 05/20/2019 | 0.5377 | 0.5414 | 0.5193 | 0.5229 |
| 05/21/2019 | 0.5229 | 0.5266 | 0.4972 | 0.4972 |
| 05/22/2019 | 0.4972 | 0.5119 | 0.4861 | 0.5082 |
| 05/23/2019 | 0.5119 | 0.5303 | 0.5082 | 0.5229 |
| 05/26/2019 | 0.5303 | 0.534 | 0.5193 | 0.5229 |
| 05/27/2019 | 0.5303 | 0.5377 | 0.5229 | 0.5303 |
| 05/28/2019 | 0.534 | 0.534 | 0.5119 | 0.5229 |
| 05/29/2019 | 0.5266 | 0.534 | 0.5229 | 0.5303 |
| 05/30/2019 | 0.5303 | 0.534 | 0.5229 | 0.5266 |
| 06/02/2019 | 0.5266 | 0.534 | 0.5229 | 0.5303 |
| 06/06/2019 | 0.5303 | 0.545 | 0.5303 | 0.5414 |
| 06/09/2019 | 0.5414 | 0.5708 | 0.5377 | 0.5671 |
| 06/10/2019 | 0.5745 | 0.5929 | 0.5598 | 0.5671 |
| 06/11/2019 | 0.5708 | 0.5745 | 0.5487 | 0.5561 |
| 06/12/2019 | 0.5487 | 0.5524 | 0.5303 | 0.5377 |
| 06/13/2019 | 0.5414 | 0.545 | 0.5229 | 0.5266 |
| 06/16/2019 | 0.5266 | 0.545 | 0.5266 | 0.5414 |
| 06/17/2019 | 0.545 | 0.5524 | 0.5377 | 0.5414 |
| 06/18/2019 | 0.5414 | 0.5487 | 0.5377 | 0.5414 |
| 06/19/2019 | 0.5487 | 0.5561 | 0.534 | 0.534 |
| 06/20/2019 | 0.5377 | 0.5377 | 0.5266 | 0.5303 |
| 06/23/2019 | 0.545 | 0.545 | 0.534 | 0.5377 |
| 06/24/2019 | 0.5377 | 0.5487 | 0.5377 | 0.545 |
| 06/25/2019 | 0.545 | 0.5561 | 0.545 | 0.5487 |
| 06/26/2019 | 0.5524 | 0.5635 | 0.5487 | 0.5524 |
| 06/27/2019 | 0.5524 | 0.5561 | 0.545 | 0.5487 |
| 06/30/2019 | 0.5598 | 0.5635 | 0.5524 | 0.5598 |
| 07/01/2019 | 0.5635 | 0.5782 | 0.5598 | 0.5782 |
| 07/02/2019 | 0.5782 | 0.5819 | 0.5635 | 0.5708 |
| 07/03/2019 | 0.5708 | 0.5819 | 0.5635 | 0.5708 |
| 07/04/2019 | 0.5708 | 0.5745 | 0.5671 | 0.5671 |
| 07/07/2019 | 0.5635 | 0.5708 | 0.5598 | 0.5671 |
| 07/08/2019 | 0.5708 | 0.5782 | 0.5598 | 0.5598 |
| 07/09/2019 | 0.5598 | 0.5635 | 0.5524 | 0.5561 |
| 07/10/2019 | 0.5598 | 0.5782 | 0.5561 | 0.5708 |
| 07/11/2019 | 0.5745 | 0.5856 | 0.5524 | 0.5524 |
| 07/15/2019 | 0.5561 | 0.5635 | 0.5561 | 0.5561 |
| 07/16/2019 | 0.5598 | 0.5635 | 0.5524 | 0.5635 |
| 07/17/2019 | 0.5598 | 0.5745 | 0.5598 | 0.5671 |
| 07/18/2019 | 0.5708 | 0.5856 | 0.5671 | 0.5745 |
| 07/21/2019 | 0.5745 | 0.5819 | 0.5708 | 0.5745 |
| 07/22/2019 | 0.5782 | 0.5929 | 0.5782 | 0.5782 |
| 07/23/2019 | 0.5782 | 0.5819 | 0.5708 | 0.5745 |
| 07/24/2019 | 0.5745 | 0.5819 | 0.5635 | 0.5708 |
| 07/25/2019 | 0.5708 | 0.5745 | 0.5671 | 0.5708 |
| 07/28/2019 | 0.5745 | 0.5782 | 0.5708 | 0.5745 |
| 07/29/2019 | 0.5782 | 0.5819 | 0.5671 | 0.5708 |
| 07/30/2019 | 0.5708 | 0.5782 | 0.5671 | 0.5708 |
| 07/31/2019 | 0.5671 | 0.5745 | 0.5635 | 0.5708 |
| 08/01/2019 | 0.5708 | 0.5745 | 0.5635 | 0.5635 |
| 08/04/2019 | 0.5635 | 0.5745 | 0.5635 | 0.5708 |
| 08/05/2019 | 0.5745 | 0.5782 | 0.5671 | 0.5708 |
| 08/06/2019 | 0.5708 | 0.5745 | 0.5635 | 0.5671 |
| 08/07/2019 | 0.5671 | 0.5892 | 0.5635 | 0.5856 |
| 08/08/2019 | 0.5598 | 0.5598 | 0.5377 | 0.5414 |
| 08/14/2019 | 0.534 | 0.5377 | 0.5156 | 0.5193 |
| 08/15/2019 | 0.5193 | 0.5266 | 0.4972 | 0.5119 |
| 08/18/2019 | 0.5266 | 0.5377 | 0.5045 | 0.5119 |
| 08/19/2019 | 0.5119 | 0.5193 | 0.5082 | 0.5119 |
| 08/20/2019 | 0.5119 | 0.5156 | 0.5045 | 0.5045 |
| 08/21/2019 | 0.5045 | 0.5119 | 0.5009 | 0.5045 |
| 08/22/2019 | 0.5082 | 0.5156 | 0.5045 | 0.5119 |
| 08/25/2019 | 0.5045 | 0.5266 | 0.5045 | 0.5193 |
| 08/26/2019 | 0.5229 | 0.5266 | 0.5193 | 0.5193 |
| 08/27/2019 | 0.5229 | 0.5377 | 0.5193 | 0.5377 |
| 08/28/2019 | 0.545 | 0.6371 | 0.545 | 0.604 |
| 09/01/2019 | 0.6077 | 0.6261 | 0.5819 | 0.5856 |
| 09/02/2019 | 0.5856 | 0.5929 | 0.5708 | 0.5745 |
| 09/03/2019 | 0.5782 | 0.615 | 0.5782 | 0.5966 |
| 09/04/2019 | 0.6003 | 0.604 | 0.5856 | 0.5929 |
| 09/05/2019 | 0.5966 | 0.604 | 0.5782 | 0.5819 |
| 09/08/2019 | 0.5892 | 0.6077 | 0.5856 | 0.5966 |
| 09/09/2019 | 0.6003 | 0.6261 | 0.5966 | 0.615 |
| 09/10/2019 | 0.6187 | 0.6518 | 0.615 | 0.6445 |
| 09/11/2019 | 0.6482 | 0.6592 | 0.6113 | 0.6113 |
| 09/12/2019 | 0.615 | 0.6297 | 0.6113 | 0.615 |
| 09/15/2019 | 0.6187 | 0.6297 | 0.615 | 0.6187 |
| 09/16/2019 | 0.6261 | 0.6297 | 0.604 | 0.6113 |
| 09/17/2019 | 0.6113 | 0.6261 | 0.6077 | 0.6113 |
| 09/18/2019 | 0.615 | 0.6187 | 0.6003 | 0.6077 |
| 09/19/2019 | 0.6113 | 0.6187 | 0.6003 | 0.6003 |
| 09/22/2019 | 0.6003 | 0.604 | 0.5782 | 0.5819 |
| 09/23/2019 | 0.5892 | 0.5929 | 0.5856 | 0.5892 |
| 09/24/2019 | 0.5892 | 0.6003 | 0.5856 | 0.5929 |
| 09/25/2019 | 0.5966 | 0.6003 | 0.5856 | 0.5856 |
| 09/26/2019 | 0.5892 | 0.6077 | 0.5856 | 0.604 |
| 09/29/2019 | 0.6077 | 0.6187 | 0.604 | 0.6113 |
| 09/30/2019 | 0.6113 | 0.615 | 0.5929 | 0.5966 |
| 10/01/2019 | 0.5966 | 0.6003 | 0.5892 | 0.5929 |
| 10/02/2019 | 0.5966 | 0.6113 | 0.5892 | 0.5929 |
| 10/03/2019 | 0.5966 | 0.6261 | 0.5966 | 0.6113 |
| 10/06/2019 | 0.6113 | 0.6334 | 0.6003 | 0.6003 |
| 10/07/2019 | 0.5929 | 0.6003 | 0.5782 | 0.5929 |
| 10/08/2019 | 0.5892 | 0.6003 | 0.5745 | 0.5745 |
| 10/09/2019 | 0.5745 | 0.5819 | 0.5524 | 0.5598 |
| 10/10/2019 | 0.5671 | 0.5745 | 0.5635 | 0.5671 |
| 10/13/2019 | 0.5635 | 0.5671 | 0.5229 | 0.5266 |
| 10/14/2019 | 0.5377 | 0.5487 | 0.534 | 0.5487 |
| 10/15/2019 | 0.545 | 0.545 | 0.534 | 0.5414 |
| 10/16/2019 | 0.545 | 0.5598 | 0.5414 | 0.5561 |
| 10/17/2019 | 0.5745 | 0.5929 | 0.5708 | 0.5782 |
| 10/20/2019 | 0.5782 | 0.5929 | 0.5745 | 0.5745 |
| 10/21/2019 | 0.5782 | 0.5892 | 0.5782 | 0.5819 |
| 10/22/2019 | 0.5892 | 0.604 | 0.5856 | 0.5966 |
| 10/23/2019 | 0.604 | 0.6113 | 0.5929 | 0.5966 |
| 10/24/2019 | 0.6003 | 0.604 | 0.5929 | 0.5929 |
| 10/27/2019 | 0.6003 | 0.6003 | 0.5856 | 0.5856 |
| 10/29/2019 | 0.5856 | 0.5929 | 0.5671 | 0.5929 |
| 10/30/2019 | 0.6077 | 0.6334 | 0.5892 | 0.5966 |
| 10/31/2019 | 0.6003 | 0.604 | 0.5856 | 0.5929 |
| 11/03/2019 | 0.5966 | 0.6261 | 0.5966 | 0.6077 |
| 11/04/2019 | 0.6077 | 0.6113 | 0.6003 | 0.604 |
| 11/05/2019 | 0.604 | 0.6187 | 0.604 | 0.615 |
| 11/06/2019 | 0.615 | 0.7365 | 0.6113 | 0.7218 |
| 11/07/2019 | 0.7218 | 0.7255 | 0.6592 | 0.6592 |
| 11/10/2019 | 0.6592 | 0.6703 | 0.6518 | 0.6555 |
| 11/11/2019 | 0.6555 | 0.6924 | 0.6555 | 0.6629 |
| 11/12/2019 | 0.6666 | 0.685 | 0.6629 | 0.685 |
| 11/13/2019 | 0.685 | 0.7145 | 0.6739 | 0.6739 |
| 11/14/2019 | 0.6776 | 0.7844 | 0.6739 | 0.7697 |
| 11/17/2019 | 0.7881 | 0.8691 | 0.7844 | 0.8286 |
| 11/18/2019 | 0.8102 | 0.8323 | 0.7623 | 0.7955 |
| 11/19/2019 | 0.7992 | 0.847 | 0.7844 | 0.7955 |
| 11/20/2019 | 0.7992 | 0.8028 | 0.7771 | 0.7844 |
| 11/21/2019 | 0.7918 | 0.7918 | 0.7623 | 0.7697 |
| 11/24/2019 | 0.7734 | 0.7844 | 0.7513 | 0.7623 |
| 11/25/2019 | 0.7623 | 0.766 | 0.7402 | 0.7586 |
| 11/26/2019 | 0.766 | 0.7918 | 0.7513 | 0.7734 |
| 11/27/2019 | 0.7771 | 0.7918 | 0.7697 | 0.7844 |
| 11/28/2019 | 0.7881 | 0.7881 | 0.7697 | 0.7807 |
| 12/01/2019 | 0.7881 | 0.8286 | 0.7807 | 0.8176 |
| 12/02/2019 | 0.8213 | 0.847 | 0.8065 | 0.8213 |
| 12/03/2019 | 0.8286 | 0.9281 | 0.8176 | 0.8728 |
| 12/04/2019 | 0.8802 | 0.9207 | 0.8618 | 0.8765 |
| 12/05/2019 | 0.8802 | 0.8986 | 0.8433 | 0.8507 |
| 12/08/2019 | 0.8507 | 0.8544 | 0.8323 | 0.8397 |
| 12/09/2019 | 0.8397 | 0.8618 | 0.8102 | 0.8507 |
| 12/10/2019 | 0.8544 | 0.9317 | 0.8507 | 0.9096 |
| 12/11/2019 | 0.9244 | 1.0901 | 0.9096 | 1.0901 |
| 12/12/2019 | 1.1564 | 1.2742 | 1.1196 | 1.2153 |
| 12/15/2019 | 1.2043 | 1.3 | 1.1858 | 1.2705 |
| 12/16/2019 | 1.2779 | 1.3737 | 1.2779 | 1.3332 |
| 12/17/2019 | 1.3332 | 1.3589 | 1.2006 | 1.2558 |
| 12/18/2019 | 1.3074 | 1.3405 | 1.2669 | 1.3111 |
| 12/19/2019 | 1.3368 | 1.3405 | 1.2742 | 1.2816 |
| 12/22/2019 | 1.2779 | 1.2853 | 1.1969 | 1.2079 |
| 12/23/2019 | 1.2079 | 1.3037 | 1.1453 | 1.2411 |
| 12/24/2019 | 1.2484 | 1.3037 | 1.2484 | 1.2595 |
| 12/25/2019 | 1.2632 | 1.3737 | 1.2448 | 1.3663 |
| 12/26/2019 | 1.37 | 1.5762 | 1.37 | 1.4952 |
| 12/29/2019 | 1.5136 | 1.613 | 1.5136 | 1.5541 |
| 12/30/2019 | 1.5873 | 1.5983 | 1.5136 | 1.5247 |