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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.6645
CLOSE 6.6636
Low
LOW 3.0235
High
HIGH 11.1955
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.7343 | 3.8006 | 3.6385 | 3.6717 |
| 01/03/2022 | 3.7012 | 3.7859 | 3.6459 | 3.7527 |
| 01/04/2022 | 3.7638 | 3.7822 | 3.668 | 3.6827 |
| 01/05/2022 | 3.6827 | 3.7306 | 3.598 | 3.598 |
| 01/06/2022 | 3.6054 | 3.6643 | 3.5207 | 3.5575 |
| 01/09/2022 | 3.5686 | 3.6754 | 3.5649 | 3.6385 |
| 01/10/2022 | 3.6496 | 3.668 | 3.5538 | 3.587 |
| 01/11/2022 | 3.598 | 3.7232 | 3.5723 | 3.7048 |
| 01/12/2022 | 3.6717 | 3.7564 | 3.6643 | 3.7196 |
| 01/13/2022 | 3.7196 | 3.7564 | 3.6533 | 3.668 |
| 01/16/2022 | 3.668 | 3.7932 | 3.6385 | 3.7748 |
| 01/17/2022 | 3.7785 | 3.8411 | 3.5907 | 3.6017 |
| 01/18/2022 | 3.6017 | 3.6975 | 3.5686 | 3.668 |
| 01/19/2022 | 3.6791 | 3.8006 | 3.6717 | 3.7343 |
| 01/20/2022 | 3.7343 | 3.7748 | 3.6275 | 3.6459 |
| 01/23/2022 | 3.6459 | 3.6901 | 3.3808 | 3.3881 |
| 01/24/2022 | 3.3881 | 3.4323 | 3.2997 | 3.3439 |
| 01/25/2022 | 3.3439 | 3.4139 | 3.3402 | 3.3513 |
| 01/26/2022 | 3.2997 | 3.4176 | 3.2813 | 3.4102 |
| 01/27/2022 | 3.4139 | 3.4434 | 3.3513 | 3.3881 |
| 01/30/2022 | 3.4065 | 3.5686 | 3.4065 | 3.5281 |
| 01/31/2022 | 3.5317 | 3.5354 | 3.4802 | 3.4949 |
| 02/01/2022 | 3.5133 | 3.5244 | 3.4029 | 3.4286 |
| 02/02/2022 | 3.4029 | 3.4912 | 3.3513 | 3.366 |
| 02/03/2022 | 3.3734 | 3.4286 | 3.3255 | 3.3881 |
| 02/06/2022 | 3.3844 | 3.5244 | 3.3623 | 3.506 |
| 02/07/2022 | 3.4691 | 3.517 | 3.4544 | 3.4581 |
| 02/08/2022 | 3.4765 | 3.5391 | 3.4655 | 3.4949 |
| 02/09/2022 | 3.4949 | 3.5649 | 3.4876 | 3.5465 |
| 02/10/2022 | 3.5428 | 3.5428 | 3.4176 | 3.4839 |
| 02/13/2022 | 3.4323 | 3.4323 | 3.3218 | 3.4249 |
| 02/14/2022 | 3.4434 | 3.4839 | 3.4065 | 3.4434 |
| 02/15/2022 | 3.4949 | 3.5428 | 3.4618 | 3.5133 |
| 02/16/2022 | 3.517 | 3.5354 | 3.3992 | 3.4249 |
| 02/17/2022 | 3.447 | 3.4691 | 3.4029 | 3.4618 |
| 02/20/2022 | 3.4728 | 3.4986 | 3.4029 | 3.4655 |
| 02/21/2022 | 3.4249 | 3.4249 | 3.2703 | 3.3808 |
| 02/22/2022 | 3.4029 | 3.4065 | 3.3071 | 3.3587 |
| 02/23/2022 | 3.1598 | 3.3145 | 3.0235 | 3.1672 |
| 02/24/2022 | 3.3366 | 3.4839 | 3.2408 | 3.4839 |
| 02/27/2022 | 3.4912 | 3.5944 | 3.4139 | 3.4802 |
| 02/28/2022 | 3.517 | 3.808 | 3.4949 | 3.7785 |
| 03/01/2022 | 3.5944 | 3.6422 | 3.4581 | 3.5133 |
| 03/02/2022 | 3.5354 | 3.5759 | 3.4618 | 3.4876 |
| 03/03/2022 | 3.5023 | 3.5538 | 3.436 | 3.5097 |
| 03/06/2022 | 3.4986 | 3.5502 | 3.4397 | 3.4912 |
| 03/07/2022 | 3.4802 | 3.517 | 3.4434 | 3.4802 |
| 03/08/2022 | 3.4986 | 3.5465 | 3.4765 | 3.517 |
| 03/09/2022 | 3.5281 | 3.5317 | 3.4507 | 3.4655 |
| 03/10/2022 | 3.4655 | 3.4949 | 3.436 | 3.4728 |
| 03/13/2022 | 3.4802 | 3.5428 | 3.4655 | 3.4839 |
| 03/14/2022 | 3.4839 | 3.6054 | 3.4544 | 3.5723 |
| 03/15/2022 | 3.5649 | 3.5833 | 3.4544 | 3.4544 |
| 03/16/2022 | 3.4728 | 3.4949 | 3.4507 | 3.4691 |
| 03/17/2022 | 3.4839 | 3.5649 | 3.4618 | 3.517 |
| 03/20/2022 | 3.5354 | 3.6643 | 3.5354 | 3.6128 |
| 03/21/2022 | 3.6128 | 3.7564 | 3.5759 | 3.7453 |
| 03/22/2022 | 3.749 | 3.97 | 3.6827 | 3.7785 |
| 03/23/2022 | 3.8006 | 3.9037 | 3.738 | 3.8411 |
| 03/24/2022 | 3.8485 | 4.0878 | 3.83 | 3.9589 |
| 03/27/2022 | 3.9589 | 3.9589 | 3.8706 | 3.889 |
| 03/28/2022 | 3.8927 | 4.0768 | 3.8742 | 3.9111 |
| 03/29/2022 | 3.9148 | 3.9332 | 3.8779 | 3.9258 |
| 03/30/2022 | 3.9405 | 4.121 | 3.8927 | 4.051 |
| 03/31/2022 | 4.051 | 4.2757 | 4.0142 | 4.2572 |
| 04/03/2022 | 4.272 | 4.4009 | 4.272 | 4.2941 |
| 04/04/2022 | 4.3125 | 4.3456 | 4.1026 | 4.283 |
| 04/05/2022 | 4.3051 | 4.7102 | 4.2941 | 4.574 |
| 04/06/2022 | 4.574 | 4.6771 | 4.4929 | 4.5371 |
| 04/07/2022 | 4.6623 | 4.9791 | 4.5666 | 4.9496 |
| 04/10/2022 | 5.0822 | 5.1116 | 4.8612 | 4.9975 |
| 04/11/2022 | 5.0085 | 5.27 | 4.957 | 5.0895 |
| 04/12/2022 | 5.119 | 5.2626 | 5.0048 | 5.0822 |
| 04/13/2022 | 5.0969 | 5.2258 | 5.0048 | 5.0196 |
| 04/14/2022 | 5.0233 | 5.1006 | 4.9201 | 4.9606 |
| 04/17/2022 | 5.1632 | 5.3584 | 5.0454 | 5.0895 |
| 04/18/2022 | 5.1558 | 5.189 | 4.8244 | 4.9017 |
| 04/19/2022 | 4.9091 | 5.0048 | 4.7434 | 4.8244 |
| 04/20/2022 | 4.8428 | 4.8723 | 4.6403 | 4.655 |
| 04/21/2022 | 4.7471 | 5.119 | 4.7397 | 4.9938 |
| 04/24/2022 | 5.119 | 5.4099 | 4.9349 | 5.2663 |
| 04/25/2022 | 5.2626 | 5.3584 | 5.0196 | 5.038 |
| 04/26/2022 | 5.0822 | 5.2663 | 4.9754 | 5.0085 |
| 04/27/2022 | 5.0601 | 5.2 | 5.0343 | 5.1411 |
| 04/28/2022 | 5.1669 | 5.2958 | 5.0711 | 5.1706 |
| 05/04/2022 | 5.6861 | 5.6861 | 5.6861 | 5.6861 |
| 05/05/2022 | 6.0397 | 6.2533 | 6.0065 | 6.2533 |
| 05/08/2022 | 6.408 | 6.5553 | 6.0876 | 6.2201 |
| 05/09/2022 | 6.2422 | 6.791 | 6.1907 | 6.4337 |
| 05/10/2022 | 6.408 | 6.6989 | 6.2017 | 6.3233 |
| 05/11/2022 | 6.3233 | 6.8867 | 6.0876 | 6.8867 |
| 05/12/2022 | 6.9051 | 7.3655 | 6.9051 | 7.2108 |
| 05/15/2022 | 7.174 | 7.5202 | 6.9788 | 7.1151 |
| 05/16/2022 | 7.1114 | 7.1813 | 6.732 | 6.7873 |
| 05/17/2022 | 6.791 | 7.2403 | 6.791 | 6.8683 |
| 05/19/2022 | 6.953 | 7.1003 | 6.6363 | 6.7026 |
| 05/22/2022 | 6.7026 | 6.8425 | 6.3675 | 6.5553 |
| 05/23/2022 | 6.5737 | 6.7173 | 6.3012 | 6.349 |
| 05/24/2022 | 6.349 | 6.7541 | 6.2643 | 6.6658 |
| 05/25/2022 | 6.6658 | 6.7541 | 6.5405 | 6.5921 |
| 05/26/2022 | 6.5921 | 6.9972 | 6.5442 | 6.8425 |
| 05/29/2022 | 6.8757 | 6.953 | 6.7578 | 6.8168 |
| 05/30/2022 | 6.8168 | 7.1703 | 6.7578 | 6.9604 |
| 05/31/2022 | 6.9604 | 7.4833 | 6.9162 | 7.4539 |
| 06/01/2022 | 7.4612 | 8.0947 | 7.3655 | 7.9621 |
| 06/02/2022 | 7.9915 | 8.0652 | 7.7485 | 7.8811 |
| 06/05/2022 | 7.7779 | 7.9474 | 7.7117 | 7.7632 |
| 06/06/2022 | 7.7927 | 7.8442 | 7.6159 | 7.6306 |
| 06/07/2022 | 7.6306 | 7.7779 | 7.1261 | 7.2034 |
| 06/08/2022 | 7.2034 | 7.5496 | 7.1482 | 7.4023 |
| 06/09/2022 | 7.417 | 7.5864 | 7.2845 | 7.4981 |
| 06/12/2022 | 7.5128 | 7.9547 | 7.4686 | 7.7853 |
| 06/13/2022 | 7.8295 | 8.0063 | 7.7043 | 7.859 |
| 06/14/2022 | 7.859 | 7.8663 | 7.4686 | 7.5054 |
| 06/15/2022 | 7.5054 | 7.5275 | 7.034 | 7.2918 |
| 06/16/2022 | 7.2918 | 7.4023 | 7.1371 | 7.336 |
| 06/19/2022 | 7.417 | 8.0652 | 7.3618 | 8.0652 |
| 06/20/2022 | 8.1536 | 8.3966 | 7.9842 | 8.1683 |
| 06/21/2022 | 8.1757 | 8.6397 | 7.9915 | 8.1978 |
| 06/22/2022 | 8.2714 | 9.008 | 8.2714 | 9.0006 |
| 06/23/2022 | 9.0964 | 9.2731 | 8.8386 | 9.1037 |
| 06/26/2022 | 8.9196 | 9.472 | 8.8828 | 9.251 |
| 06/27/2022 | 9.391 | 9.4425 | 8.8901 | 9.0227 |
| 06/28/2022 | 9.0227 | 9.0448 | 8.2935 | 8.3966 |
| 06/29/2022 | 8.404 | 8.9417 | 8.323 | 8.7502 |
| 06/30/2022 | 8.8386 | 8.8607 | 8.4998 | 8.5071 |
| 07/03/2022 | 8.6839 | 9.1479 | 8.544 | 8.8901 |
| 07/04/2022 | 8.8975 | 9.0669 | 8.6471 | 8.6692 |
| 07/05/2022 | 8.8312 | 8.927 | 8.4482 | 8.5881 |
| 07/06/2022 | 8.6176 | 8.9196 | 8.4408 | 8.8754 |
| 07/07/2022 | 8.8901 | 8.9122 | 8.7281 | 8.8238 |
| 07/12/2022 | 8.8459 | 8.9196 | 8.4703 | 8.485 |
| 07/13/2022 | 8.5145 | 8.6544 | 8.323 | 8.3966 |
| 07/17/2022 | 8.4629 | 8.5808 | 8.323 | 8.323 |
| 07/18/2022 | 8.323 | 9.0374 | 8.323 | 8.9785 |
| 07/19/2022 | 9.008 | 9.2731 | 8.7944 | 9.17 |
| 07/20/2022 | 9.2731 | 10.0539 | 9.2068 | 9.8697 |
| 07/21/2022 | 10.2159 | 10.2454 | 9.3984 | 9.5751 |
| 07/24/2022 | 9.5899 | 9.6856 | 9.0448 | 9.0448 |
| 07/25/2022 | 9.0743 | 9.2216 | 8.8238 | 9.0227 |
| 07/26/2022 | 9.0374 | 9.2068 | 8.8165 | 9.0595 |
| 07/27/2022 | 9.0964 | 9.3173 | 8.9417 | 8.9417 |
| 07/28/2022 | 9.008 | 9.0153 | 8.5587 | 8.5808 |
| 07/31/2022 | 8.6397 | 8.868 | 8.3451 | 8.7281 |
| 08/01/2022 | 8.7207 | 8.7207 | 8.3598 | 8.4556 |
| 08/02/2022 | 8.4556 | 8.5292 | 8.242 | 8.3156 |
| 08/03/2022 | 8.3598 | 8.5071 | 8.2199 | 8.2346 |
| 08/04/2022 | 8.2567 | 8.3598 | 8.0652 | 8.2199 |
| 08/07/2022 | 8.2493 | 8.7355 | 8.2272 | 8.7281 |
| 08/08/2022 | 8.8386 | 9.1111 | 8.7281 | 9.0153 |
| 08/09/2022 | 8.1168 | 8.1168 | 8.1168 | 8.1168 |
| 08/10/2022 | 7.4244 | 7.5791 | 7.3066 | 7.3066 |
| 08/11/2022 | 7.3066 | 7.5349 | 7.2734 | 7.325 |
| 08/14/2022 | 7.3618 | 7.3655 | 7.0488 | 7.0672 |
| 08/15/2022 | 7.0782 | 7.104 | 6.6289 | 6.872 |
| 08/16/2022 | 6.8867 | 7.0524 | 6.7762 | 7.0267 |
| 08/17/2022 | 7.0893 | 7.2918 | 6.9456 | 7.1003 |
| 08/18/2022 | 7.0966 | 7.1187 | 6.8057 | 6.8499 |
| 08/21/2022 | 6.8315 | 6.883 | 6.7541 | 6.8315 |
| 08/22/2022 | 6.8499 | 6.9346 | 6.7726 | 6.7762 |
| 08/23/2022 | 6.7762 | 6.7983 | 6.5811 | 6.6216 |
| 08/24/2022 | 6.6289 | 6.7026 | 6.5958 | 6.6289 |
| 08/25/2022 | 6.651 | 6.6694 | 6.5405 | 6.5626 |
| 08/28/2022 | 6.5553 | 6.8941 | 6.5184 | 6.8499 |
| 08/30/2022 | 6.8609 | 7.0414 | 6.8609 | 6.9236 |
| 08/31/2022 | 6.9346 | 6.9898 | 6.6731 | 6.7578 |
| 09/01/2022 | 6.7578 | 6.8978 | 6.7468 | 6.8204 |
| 09/04/2022 | 6.8462 | 7.1629 | 6.8425 | 7.0377 |
| 09/05/2022 | 7.1077 | 7.1629 | 6.9456 | 7.0524 |
| 09/06/2022 | 7.0745 | 7.104 | 6.942 | 6.953 |
| 09/07/2022 | 7.0009 | 7.0709 | 6.7247 | 6.8094 |
| 09/08/2022 | 6.8131 | 6.8757 | 6.7873 | 6.8168 |
| 09/11/2022 | 6.8241 | 6.9456 | 6.8057 | 6.9162 |
| 09/12/2022 | 6.9236 | 6.9383 | 6.5626 | 6.5626 |
| 09/13/2022 | 6.5774 | 6.6621 | 6.4374 | 6.6437 |
| 09/14/2022 | 6.6658 | 6.7505 | 6.5184 | 6.5184 |
| 09/15/2022 | 6.5516 | 6.6584 | 6.4706 | 6.6179 |
| 09/18/2022 | 6.64 | 6.9456 | 6.559 | 6.5847 |
| 09/19/2022 | 6.6363 | 6.7578 | 6.4448 | 6.64 |
| 09/20/2022 | 6.64 | 6.7983 | 6.5921 | 6.7284 |
| 09/21/2022 | 6.8094 | 7.3139 | 6.7468 | 7.2476 |
| 09/22/2022 | 7.2476 | 7.6675 | 7.0966 | 7.3802 |
| 09/25/2022 | 7.4539 | 7.8295 | 7.4539 | 7.4981 |
| 09/26/2022 | 7.5275 | 7.5643 | 7.1703 | 7.255 |
| 09/27/2022 | 7.2587 | 7.3802 | 7.2145 | 7.2182 |
| 09/28/2022 | 7.2734 | 7.3323 | 6.5553 | 6.9677 |
| 09/29/2022 | 6.9898 | 7.2918 | 6.8241 | 7.1629 |
| 10/02/2022 | 7.1592 | 7.3287 | 7.0303 | 7.1813 |
| 10/03/2022 | 7.185 | 7.2071 | 7.034 | 7.1813 |
| 10/04/2022 | 7.2366 | 7.5496 | 7.1813 | 7.4391 |
| 10/05/2022 | 7.5128 | 7.9179 | 7.5054 | 7.7779 |
| 10/06/2022 | 7.8369 | 8.2125 | 7.8369 | 8.0136 |
| 10/09/2022 | 8.0136 | 8.0505 | 7.8221 | 7.859 |
| 10/10/2022 | 7.859 | 7.8884 | 7.638 | 7.7485 |
| 10/11/2022 | 7.7485 | 7.7853 | 7.5349 | 7.5717 |
| 10/12/2022 | 7.5717 | 7.7853 | 7.4391 | 7.6527 |
| 10/13/2022 | 7.7043 | 7.8737 | 7.5423 | 7.8074 |
| 10/16/2022 | 7.859 | 7.9326 | 7.6969 | 7.7411 |
| 10/17/2022 | 7.7411 | 7.9768 | 7.7043 | 7.8811 |
| 10/18/2022 | 7.9253 | 8.0505 | 7.8 | 7.8737 |
| 10/19/2022 | 7.9253 | 8.6544 | 7.9179 | 8.6544 |
| 10/20/2022 | 8.9122 | 8.927 | 8.3156 | 8.4482 |
| 10/23/2022 | 8.4556 | 8.8165 | 8.2788 | 8.4335 |
| 10/24/2022 | 8.485 | 8.5071 | 8.0652 | 8.1241 |
| 10/25/2022 | 8.1315 | 8.5955 | 8.1315 | 8.5145 |
| 10/26/2022 | 8.5366 | 8.6544 | 8.3966 | 8.4703 |
| 10/27/2022 | 8.4777 | 8.5219 | 8.3525 | 8.404 |
| 10/30/2022 | 8.4187 | 8.6102 | 8.3819 | 8.4261 |
| 10/31/2022 | 8.4114 | 8.4629 | 8.3598 | 8.4114 |
| 11/01/2022 | 8.4335 | 9.251 | 8.4187 | 9.251 |
| 11/02/2022 | 9.3615 | 9.9434 | 9.2731 | 9.3394 |
| 11/03/2022 | 9.3984 | 9.4425 | 9.0227 | 9.0964 |
| 11/06/2022 | 9.0964 | 9.5162 | 8.8459 | 9.0595 |
| 11/07/2022 | 9.0595 | 9.2437 | 8.8901 | 8.8901 |
| 11/08/2022 | 8.8901 | 8.9859 | 8.8091 | 8.9122 |
| 11/09/2022 | 8.9196 | 9.7445 | 8.8459 | 9.4573 |
| 11/10/2022 | 9.4573 | 9.7445 | 9.1479 | 9.3763 |
| 11/13/2022 | 9.3763 | 9.8697 | 9.2142 | 9.7445 |
| 11/14/2022 | 9.7445 | 10.2233 | 9.2584 | 10.1054 |
| 11/15/2022 | 10.2233 | 10.2601 | 9.5457 | 9.5604 |
| 11/16/2022 | 9.553 | 9.5678 | 9.0816 | 9.2584 |
| 11/17/2022 | 9.2068 | 9.4646 | 9.0595 | 9.1479 |
| 11/20/2022 | 9.2068 | 9.4057 | 9.1111 | 9.2289 |
| 11/21/2022 | 9.2805 | 9.3394 | 9.1332 | 9.1921 |
| 11/22/2022 | 9.2584 | 9.3321 | 9.1553 | 9.1774 |
| 11/23/2022 | 9.1995 | 9.5678 | 9.1848 | 9.3763 |
| 11/24/2022 | 9.3836 | 9.4499 | 9.1258 | 9.1627 |
| 11/27/2022 | 9.1848 | 9.2952 | 9.1185 | 9.1995 |
| 11/28/2022 | 9.2437 | 9.2805 | 9.0227 | 9.1037 |
| 11/29/2022 | 9.1332 | 9.3321 | 8.9564 | 8.9932 |
| 11/30/2022 | 9.1185 | 9.5088 | 9.0227 | 9.4352 |
| 12/01/2022 | 9.5309 | 9.634 | 9.251 | 9.3247 |
| 12/04/2022 | 9.4425 | 10.2012 | 9.3615 | 9.9434 |
| 12/05/2022 | 10.1054 | 10.2012 | 9.693 | 9.774 |
| 12/06/2022 | 9.7887 | 10.5842 | 9.7593 | 10.459 |
| 12/07/2022 | 10.6063 | 11.0114 | 10.2012 | 10.8346 |
| 12/08/2022 | 10.8641 | 11.1955 | 10.54 | 10.6873 |
| 12/11/2022 | 9.9802 | 10.8567 | 9.855 | 10.3264 |
| 12/12/2022 | 10.4148 | 10.6799 | 9.9434 | 10.0391 |
| 12/13/2022 | 10.0539 | 10.0981 | 9.472 | 9.5162 |
| 12/14/2022 | 9.5751 | 9.7224 | 9.1479 | 9.251 |
| 12/15/2022 | 9.3542 | 9.5899 | 9.2584 | 9.2658 |
| 12/18/2022 | 9.3026 | 9.4352 | 9.1553 | 9.2584 |
| 12/19/2022 | 9.2731 | 9.391 | 9.2068 | 9.2142 |
| 12/20/2022 | 9.2658 | 9.4941 | 9.2437 | 9.2731 |
| 12/21/2022 | 9.31 | 9.3984 | 9.1111 | 9.1332 |
| 12/22/2022 | 9.1553 | 9.2068 | 8.9343 | 8.9564 |
| 12/25/2022 | 8.9859 | 9.1037 | 8.5366 | 8.6913 |
| 12/26/2022 | 8.6913 | 8.7207 | 8.242 | 8.242 |
| 12/27/2022 | 8.242 | 8.5808 | 7.9621 | 8.0505 |
| 12/28/2022 | 8.0726 | 8.3451 | 8.0431 | 8.2051 |
| 12/29/2022 | 8.2641 | 8.7428 | 8.2493 | 8.4998 |