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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.1431
CLOSE 6.108
Low
LOW 4.7507
High
HIGH 8.7797
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 8.5071 | 8.7797 | 8.4924 | 8.4998 |
| 01/02/2023 | 8.5145 | 8.7207 | 8.2641 | 8.2788 |
| 01/03/2023 | 8.4335 | 8.4335 | 7.9768 | 8.0505 |
| 01/04/2023 | 8.0873 | 8.1462 | 7.6822 | 7.6822 |
| 01/05/2023 | 7.6822 | 8.0505 | 7.2992 | 7.9694 |
| 01/08/2023 | 7.9694 | 8.102 | 7.476 | 7.6822 |
| 01/09/2023 | 7.7117 | 7.7117 | 7.3287 | 7.3287 |
| 01/10/2023 | 7.3544 | 7.476 | 6.9604 | 6.9604 |
| 01/11/2023 | 7.034 | 7.2918 | 6.7026 | 7.1703 |
| 01/12/2023 | 7.185 | 7.4833 | 7.0524 | 7.1813 |
| 01/15/2023 | 7.2292 | 7.417 | 7.1151 | 7.3876 |
| 01/16/2023 | 7.4391 | 7.6969 | 7.3655 | 7.5496 |
| 01/17/2023 | 7.5717 | 7.859 | 7.5128 | 7.6822 |
| 01/18/2023 | 7.6822 | 7.94 | 7.6085 | 7.9179 |
| 01/19/2023 | 7.9105 | 7.9768 | 7.7853 | 7.7853 |
| 01/22/2023 | 7.8369 | 7.8663 | 7.4465 | 7.4907 |
| 01/23/2023 | 7.4907 | 7.5202 | 7.1961 | 7.2403 |
| 01/24/2023 | 7.2734 | 7.3507 | 6.9346 | 7.1077 |
| 01/25/2023 | 7.0709 | 7.1998 | 6.9236 | 6.9972 |
| 01/26/2023 | 7.0119 | 7.104 | 6.6731 | 6.8131 |
| 01/29/2023 | 6.8536 | 6.9604 | 6.7873 | 6.8168 |
| 01/30/2023 | 6.8352 | 6.8352 | 6.5516 | 6.5516 |
| 01/31/2023 | 6.6032 | 6.6584 | 6.2201 | 6.2238 |
| 02/01/2023 | 6.2238 | 6.2975 | 5.6861 | 6.0949 |
| 02/02/2023 | 6.117 | 6.4264 | 6.0581 | 6.3896 |
| 02/05/2023 | 6.2422 | 6.3711 | 6.0839 | 6.2607 |
| 02/06/2023 | 6.2496 | 6.2496 | 5.6346 | 5.6641 |
| 02/14/2023 | 5.6641 | 6.2275 | 5.6641 | 6.2275 |
| 02/15/2023 | 6.3564 | 6.5921 | 5.8997 | 5.9292 |
| 02/16/2023 | 5.9329 | 6.0029 | 5.7929 | 5.9366 |
| 02/19/2023 | 5.9366 | 6.0949 | 5.7966 | 6.0802 |
| 02/20/2023 | 6.0029 | 6.408 | 5.9955 | 6.1391 |
| 02/21/2023 | 6.1575 | 6.2238 | 6.0507 | 6.1318 |
| 02/22/2023 | 6.1502 | 6.3711 | 6.0397 | 6.1833 |
| 02/23/2023 | 6.2054 | 6.2054 | 6.1133 | 6.1281 |
| 02/26/2023 | 6.1281 | 6.5958 | 6.1281 | 6.3969 |
| 02/27/2023 | 6.4632 | 6.6842 | 6.4595 | 6.5295 |
| 02/28/2023 | 6.5295 | 6.5847 | 6.4595 | 6.5074 |
| 03/01/2023 | 6.5442 | 6.5958 | 6.4043 | 6.4153 |
| 03/02/2023 | 6.3711 | 6.4853 | 6.1391 | 6.3159 |
| 03/05/2023 | 6.3711 | 6.5369 | 6.3675 | 6.5258 |
| 03/06/2023 | 6.5553 | 6.6621 | 6.4816 | 6.5405 |
| 03/07/2023 | 6.5479 | 6.8094 | 6.4927 | 6.802 |
| 03/08/2023 | 6.7983 | 6.8278 | 6.6952 | 6.7247 |
| 03/09/2023 | 6.7284 | 6.7983 | 6.6105 | 6.6252 |
| 03/12/2023 | 6.6768 | 6.7063 | 6.4264 | 6.5369 |
| 03/13/2023 | 6.5626 | 6.6731 | 6.2938 | 6.3048 |
| 03/14/2023 | 6.338 | 6.3454 | 5.9403 | 5.9771 |
| 03/15/2023 | 6.0176 | 6.2422 | 5.9624 | 6.0176 |
| 03/16/2023 | 6.0839 | 6.0876 | 5.9292 | 5.9624 |
| 03/19/2023 | 5.9771 | 5.9771 | 5.7082 | 5.7082 |
| 03/20/2023 | 5.8445 | 5.8629 | 5.6125 | 5.7451 |
| 03/21/2023 | 5.8003 | 5.8703 | 5.7082 | 5.7635 |
| 03/22/2023 | 5.7782 | 5.9292 | 5.7782 | 5.9218 |
| 03/23/2023 | 5.9292 | 6.0102 | 5.8519 | 5.9255 |
| 03/26/2023 | 5.9476 | 6.0213 | 5.8924 | 6.0065 |
| 03/27/2023 | 6.0065 | 6.0065 | 5.7635 | 5.7819 |
| 03/28/2023 | 5.7819 | 5.804 | 5.6456 | 5.723 |
| 03/29/2023 | 5.7488 | 5.815 | 5.642 | 5.6714 |
| 03/30/2023 | 5.6714 | 5.7009 | 5.5425 | 5.5683 |
| 04/02/2023 | 5.5757 | 5.6088 | 5.4762 | 5.583 |
| 04/03/2023 | 5.5867 | 5.7672 | 5.572 | 5.6861 |
| 04/04/2023 | 5.7156 | 5.7561 | 5.642 | 5.6788 |
| 04/05/2023 | 5.6751 | 5.7782 | 5.6456 | 5.7009 |
| 04/06/2023 | 5.7082 | 5.8003 | 5.6788 | 5.723 |
| 04/09/2023 | 5.7451 | 5.8629 | 5.7377 | 5.8629 |
| 04/10/2023 | 5.885 | 5.9255 | 5.8408 | 5.8813 |
| 04/11/2023 | 5.9034 | 5.9513 | 5.874 | 5.8924 |
| 04/12/2023 | 5.8924 | 5.9955 | 5.8482 | 5.8629 |
| 04/13/2023 | 5.8924 | 5.9182 | 5.804 | 5.815 |
| 04/16/2023 | 5.8445 | 5.8482 | 5.6604 | 5.6641 |
| 04/17/2023 | 5.6641 | 5.7009 | 5.5978 | 5.6088 |
| 04/18/2023 | 5.6088 | 5.734 | 5.6051 | 5.7009 |
| 04/19/2023 | 5.7082 | 5.7672 | 5.6604 | 5.7119 |
| 04/23/2023 | 5.7451 | 5.8114 | 5.723 | 5.7377 |
| 04/24/2023 | 5.7672 | 5.7819 | 5.6567 | 5.6567 |
| 04/25/2023 | 5.6567 | 5.6714 | 5.4505 | 5.4505 |
| 04/26/2023 | 5.4505 | 5.5131 | 5.3068 | 5.3952 |
| 04/27/2023 | 5.4173 | 5.4394 | 5.2369 | 5.281 |
| 05/01/2023 | 5.2995 | 5.3326 | 5.0196 | 5.0454 |
| 05/02/2023 | 5.049 | 5.0822 | 4.7507 | 4.9422 |
| 05/03/2023 | 4.7507 | 5.1558 | 4.7507 | 5.0048 |
| 05/04/2023 | 5.0048 | 5.0417 | 4.8759 | 4.9201 |
| 05/07/2023 | 5.0306 | 5.0674 | 4.8796 | 5.0306 |
| 05/08/2023 | 5.0417 | 5.0859 | 4.898 | 4.898 |
| 05/09/2023 | 4.9165 | 4.9386 | 4.7691 | 4.7691 |
| 05/10/2023 | 4.7876 | 5.1558 | 4.7876 | 5.1374 |
| 05/11/2023 | 5.2295 | 5.2663 | 5.0454 | 5.2663 |
| 05/14/2023 | 5.0748 | 5.2663 | 5.0306 | 5.2148 |
| 05/15/2023 | 5.1927 | 5.3363 | 5.1632 | 5.3031 |
| 05/16/2023 | 5.3289 | 5.3915 | 5.2884 | 5.3473 |
| 05/17/2023 | 5.3437 | 5.3658 | 5.1927 | 5.2074 |
| 05/21/2023 | 5.2074 | 5.2405 | 4.9496 | 5.1522 |
| 05/22/2023 | 5.0674 | 5.0674 | 4.9054 | 4.9975 |
| 05/23/2023 | 5.0012 | 5.0159 | 4.8133 | 4.8723 |
| 05/24/2023 | 4.8723 | 4.9791 | 4.8428 | 4.9349 |
| 05/25/2023 | 4.9459 | 5.0822 | 4.9312 | 5.0748 |
| 05/28/2023 | 5.1522 | 5.2737 | 5.119 | 5.2516 |
| 05/29/2023 | 5.1779 | 5.351 | 5.119 | 5.3142 |
| 05/30/2023 | 5.3252 | 5.3252 | 5.2332 | 5.259 |
| 05/31/2023 | 5.2958 | 5.34 | 5.2516 | 5.34 |
| 06/01/2023 | 5.3805 | 5.4284 | 5.3216 | 5.3326 |
| 06/04/2023 | 5.3805 | 5.432 | 5.3584 | 5.3842 |
| 06/05/2023 | 5.4099 | 5.4099 | 5.2958 | 5.3621 |
| 06/06/2023 | 5.3805 | 5.5978 | 5.3547 | 5.5978 |
| 06/07/2023 | 5.6309 | 5.7009 | 5.5646 | 5.642 |
| 06/08/2023 | 5.642 | 5.8261 | 5.5978 | 5.815 |
| 06/11/2023 | 5.8408 | 5.966 | 5.6383 | 5.642 |
| 06/12/2023 | 5.642 | 5.642 | 5.2626 | 5.2958 |
| 06/13/2023 | 5.3584 | 5.5646 | 5.2479 | 5.4394 |
| 06/14/2023 | 5.4394 | 5.6125 | 5.3584 | 5.5941 |
| 06/15/2023 | 5.5978 | 6.1502 | 5.2516 | 5.2516 |
| 06/18/2023 | 5.2369 | 5.2516 | 4.9754 | 4.9754 |
| 06/19/2023 | 4.9975 | 5.1411 | 4.9091 | 4.957 |
| 06/20/2023 | 5.0048 | 5.0085 | 4.8428 | 4.8502 |
| 06/21/2023 | 4.887 | 4.9938 | 4.8244 | 4.9754 |
| 06/22/2023 | 5.0048 | 5.1448 | 4.7581 | 5.1043 |
| 06/25/2023 | 5.119 | 5.259 | 5.108 | 5.259 |
| 06/26/2023 | 5.2516 | 5.3216 | 5.2074 | 5.281 |
| 07/02/2023 | 5.2958 | 5.4726 | 5.2958 | 5.4505 |
| 07/03/2023 | 5.5131 | 5.5499 | 5.3952 | 5.4099 |
| 07/04/2023 | 5.4099 | 5.4762 | 5.34 | 5.4284 |
| 07/05/2023 | 5.4284 | 5.7119 | 5.4284 | 5.6014 |
| 07/06/2023 | 5.7267 | 5.7488 | 5.6051 | 5.6861 |
| 07/09/2023 | 5.7119 | 6.0692 | 5.7119 | 5.9329 |
| 07/10/2023 | 6.0029 | 6.0397 | 5.7451 | 5.9513 |
| 07/11/2023 | 5.9513 | 6.1318 | 5.9292 | 5.9845 |
| 07/12/2023 | 5.9845 | 6.1354 | 5.8408 | 5.8482 |
| 07/13/2023 | 5.9182 | 5.9182 | 5.7819 | 5.8371 |
| 07/16/2023 | 5.8592 | 6.0802 | 5.8371 | 5.9845 |
| 07/17/2023 | 6.036 | 6.0581 | 5.7267 | 5.7267 |
| 07/18/2023 | 5.7635 | 5.8261 | 5.7046 | 5.8187 |
| 07/19/2023 | 5.8556 | 6.3675 | 5.8335 | 6.2643 |
| 07/20/2023 | 6.3711 | 6.4669 | 6.2275 | 6.3822 |
| 07/23/2023 | 6.408 | 6.5184 | 6.0949 | 6.1575 |
| 07/24/2023 | 6.1502 | 6.1502 | 5.8924 | 5.9476 |
| 07/25/2023 | 5.9366 | 6.0802 | 5.9292 | 6.0765 |
| 07/26/2023 | 6.1244 | 6.2165 | 6.0397 | 6.187 |
| 07/27/2023 | 6.2349 | 6.2607 | 6.1023 | 6.117 |
| 07/30/2023 | 6.176 | 6.2754 | 6.1318 | 6.2312 |
| 07/31/2023 | 6.2238 | 6.2275 | 6.0949 | 6.106 |
| 08/01/2023 | 6.1133 | 6.2275 | 6.0728 | 6.1391 |
| 08/02/2023 | 6.1391 | 6.3417 | 6.1244 | 6.2717 |
| 08/03/2023 | 6.2938 | 6.6326 | 6.2312 | 6.6142 |
| 08/06/2023 | 6.7394 | 7.1998 | 6.7394 | 7.0524 |
| 08/07/2023 | 7.1077 | 7.1813 | 6.7762 | 6.7799 |
| 08/08/2023 | 6.7836 | 6.8204 | 6.5663 | 6.6805 |
| 08/09/2023 | 6.6768 | 6.7247 | 6.3417 | 6.3417 |
| 08/10/2023 | 6.3306 | 6.5553 | 6.1281 | 6.5553 |
| 08/13/2023 | 6.7762 | 6.8131 | 6.5921 | 6.6952 |
| 08/14/2023 | 6.6952 | 7.1629 | 6.57 | 7.0672 |
| 08/15/2023 | 7.0966 | 7.1371 | 6.8278 | 6.8536 |
| 08/16/2023 | 6.6105 | 6.6658 | 6.3159 | 6.5884 |
| 08/17/2023 | 6.6105 | 6.6473 | 6.2828 | 6.4227 |
| 08/20/2023 | 6.408 | 6.6547 | 6.3417 | 6.57 |
| 08/21/2023 | 6.5737 | 6.721 | 6.5258 | 6.651 |
| 08/22/2023 | 6.6658 | 6.942 | 6.6179 | 6.7431 |
| 08/23/2023 | 6.7541 | 6.8867 | 6.4374 | 6.4595 |
| 08/24/2023 | 6.4595 | 6.732 | 6.3785 | 6.732 |
| 08/27/2023 | 6.8904 | 6.9788 | 6.8131 | 6.8794 |
| 08/28/2023 | 6.9346 | 6.942 | 6.7284 | 6.7431 |
| 08/30/2023 | 6.7762 | 6.942 | 6.7357 | 6.7726 |
| 08/31/2023 | 6.8425 | 7.1777 | 6.7762 | 7.1261 |
| 09/03/2023 | 7.5496 | 7.7706 | 7.476 | 7.6748 |
| 09/04/2023 | 7.6748 | 7.6969 | 7.3397 | 7.4391 |
| 09/05/2023 | 7.4465 | 7.5054 | 7.2182 | 7.2476 |
| 09/06/2023 | 7.3139 | 7.6233 | 7.3139 | 7.3876 |
| 09/07/2023 | 7.417 | 7.5275 | 7.3066 | 7.3102 |
| 09/10/2023 | 7.4391 | 7.7779 | 7.1998 | 7.336 |
| 09/11/2023 | 7.336 | 7.4391 | 7.1998 | 7.3618 |
| 09/12/2023 | 7.3802 | 7.5128 | 7.104 | 7.1371 |
| 09/13/2023 | 7.1371 | 7.1592 | 6.6105 | 6.9088 |
| 09/14/2023 | 6.9788 | 6.9788 | 6.7357 | 6.7357 |
| 09/17/2023 | 6.7357 | 6.7357 | 6.2238 | 6.3454 |
| 09/18/2023 | 6.3527 | 6.5516 | 6.2496 | 6.4816 |
| 09/19/2023 | 6.5405 | 6.5884 | 6.2791 | 6.3564 |
| 09/20/2023 | 6.3564 | 6.6289 | 6.2828 | 6.5811 |
| 09/21/2023 | 6.6437 | 6.6952 | 6.5184 | 6.6142 |
| 09/24/2023 | 6.64 | 6.7947 | 6.6216 | 6.7726 |
| 09/25/2023 | 6.802 | 6.8278 | 6.6179 | 6.6326 |
| 09/26/2023 | 6.6363 | 6.6879 | 6.5184 | 6.6584 |
| 09/27/2023 | 6.6658 | 6.7136 | 6.5921 | 6.6179 |
| 09/28/2023 | 6.6289 | 6.8131 | 6.5958 | 6.6179 |
| 10/01/2023 | 6.6547 | 6.7726 | 6.6289 | 6.6952 |
| 10/02/2023 | 6.7394 | 6.7726 | 6.6289 | 6.6584 |
| 10/03/2023 | 6.6621 | 6.8057 | 6.6326 | 6.651 |
| 10/04/2023 | 6.6547 | 6.7652 | 6.5184 | 6.6547 |
| 10/05/2023 | 6.6289 | 7.0083 | 6.5811 | 6.9788 |
| 10/08/2023 | 6.953 | 6.953 | 6.6289 | 6.6473 |
| 10/09/2023 | 6.6621 | 6.7762 | 6.6547 | 6.7394 |
| 10/10/2023 | 6.7762 | 6.7873 | 6.4448 | 6.4558 |
| 10/11/2023 | 6.4816 | 6.5405 | 6.1796 | 6.2496 |
| 10/12/2023 | 6.2496 | 6.2496 | 6.0913 | 6.1354 |
| 10/15/2023 | 6.2238 | 6.2459 | 5.885 | 5.9071 |
| 10/16/2023 | 5.9218 | 6.1796 | 5.8961 | 6.1207 |
| 10/17/2023 | 5.9955 | 6.0876 | 5.9366 | 5.9771 |
| 10/18/2023 | 5.9771 | 6.1281 | 5.8924 | 5.9255 |
| 10/19/2023 | 5.8924 | 5.9255 | 5.5978 | 5.5978 |
| 10/22/2023 | 5.7082 | 5.7966 | 5.5167 | 5.7819 |
| 10/23/2023 | 5.8114 | 5.9439 | 5.7856 | 5.874 |
| 10/24/2023 | 5.8371 | 5.9292 | 5.421 | 5.421 |
| 10/25/2023 | 5.4505 | 5.6383 | 5.3473 | 5.6088 |
| 10/26/2023 | 5.6088 | 5.6935 | 5.4983 | 5.6162 |
| 10/29/2023 | 5.6162 | 5.8887 | 5.6014 | 5.7303 |
| 10/30/2023 | 5.7303 | 5.7524 | 5.5204 | 5.5499 |
| 10/31/2023 | 5.6346 | 5.6456 | 5.3252 | 5.3989 |
| 11/01/2023 | 5.4431 | 5.5941 | 5.4431 | 5.5499 |
| 11/02/2023 | 5.5388 | 5.6199 | 5.4505 | 5.6088 |
| 11/05/2023 | 5.6125 | 5.8629 | 5.6125 | 5.7267 |
| 11/06/2023 | 5.7414 | 5.8666 | 5.7267 | 5.8666 |
| 11/07/2023 | 5.8924 | 6.1796 | 5.723 | 6.0397 |
| 11/08/2023 | 6.3343 | 6.3711 | 6.0655 | 6.2017 |
| 11/09/2023 | 6.2607 | 6.3675 | 6.187 | 6.2312 |
| 11/12/2023 | 6.2607 | 6.3159 | 6.0471 | 6.0471 |
| 11/13/2023 | 5.8187 | 6.2791 | 5.5278 | 5.8224 |
| 11/14/2023 | 5.8629 | 5.8924 | 5.6861 | 5.7267 |
| 11/15/2023 | 5.7267 | 5.7635 | 5.6788 | 5.6825 |
| 11/16/2023 | 5.6861 | 5.723 | 5.5867 | 5.6199 |
| 11/19/2023 | 5.642 | 5.6972 | 5.6235 | 5.6383 |
| 11/20/2023 | 5.6456 | 5.8924 | 5.6456 | 5.8077 |
| 11/21/2023 | 5.8629 | 5.9218 | 5.7672 | 5.7672 |
| 11/22/2023 | 5.7709 | 5.815 | 5.734 | 5.7819 |
| 11/23/2023 | 5.7819 | 6.106 | 5.7672 | 6.106 |
| 11/26/2023 | 6.2607 | 6.5921 | 6.187 | 6.4448 |
| 11/27/2023 | 6.4522 | 6.7762 | 6.4522 | 6.5995 |
| 11/28/2023 | 6.6363 | 6.6658 | 6.3638 | 6.3785 |
| 11/29/2023 | 6.3859 | 6.883 | 6.3675 | 6.7247 |
| 11/30/2023 | 6.7284 | 6.7284 | 6.4743 | 6.6216 |
| 12/03/2023 | 6.8131 | 6.8241 | 6.3675 | 6.4448 |
| 12/04/2023 | 6.4448 | 6.4558 | 6.2607 | 6.2975 |
| 12/05/2023 | 6.3343 | 6.3417 | 6.0434 | 6.0581 |
| 12/06/2023 | 6.1907 | 6.1907 | 5.9955 | 6.1649 |
| 12/07/2023 | 6.2975 | 6.3012 | 6.0986 | 6.0986 |
| 12/10/2023 | 6.0949 | 6.0986 | 5.874 | 5.8777 |
| 12/11/2023 | 5.9513 | 5.955 | 5.7635 | 5.7635 |
| 12/12/2023 | 5.7635 | 5.804 | 5.6014 | 5.6014 |
| 12/13/2023 | 5.6199 | 5.7819 | 5.6088 | 5.7524 |
| 12/14/2023 | 5.7561 | 6.0765 | 5.7451 | 5.8261 |
| 12/17/2023 | 5.8224 | 5.8887 | 5.5978 | 5.5978 |
| 12/18/2023 | 5.5978 | 5.7156 | 5.5425 | 5.6125 |
| 12/19/2023 | 5.6162 | 5.8003 | 5.5167 | 5.5315 |
| 12/20/2023 | 5.5315 | 5.6456 | 5.5167 | 5.6456 |
| 12/21/2023 | 5.6456 | 5.8887 | 5.3658 | 5.3731 |
| 12/24/2023 | 5.3768 | 5.4063 | 5.1227 | 5.1374 |
| 12/25/2023 | 5.2184 | 5.2553 | 5.0233 | 5.1742 |
| 12/26/2023 | 5.1816 | 5.2295 | 5.1116 | 5.1632 |
| 12/27/2023 | 5.2 | 5.3731 | 5.1558 | 5.3105 |
| 12/28/2023 | 5.3142 | 5.4873 | 5.281 | 5.4357 |