MOPAS
MOPAŞ MARKETÇİLİK GIDA SANAYİ VE TİCARET A.Ş.
15:10:01
35.44 ₺
-0.440 (%-1.23)
Previous Close: 35.88·
Volatility: 1.280
Day Low₺35.36
Day High₺35.82
Market Data
Spot Rate
B:35.42
A:35.44
Week over week (WoW)
+1.14%
Month over month (MoM)
-10.87%
Year to date (YTD)
-11.84%
Year over year (YoY)
+26.75%
MOPAS: MOPAŞ MARKETÇİLİK GIDA SANAYİ VE TİCARET A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 32.8908
CLOSE 32.84
Low
LOW 22.48
High
HIGH 58.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/28/2025 | 36.8 | 38.5 | 35.58 | 38.5 |
| 01/29/2025 | 41.32 | 42.34 | 35.06 | 35.06 |
| 01/30/2025 | 35.2 | 36.26 | 35.12 | 35.2 |
| 02/02/2025 | 35.2 | 35.8 | 34.98 | 35.28 |
| 02/03/2025 | 35.2 | 35.5 | 35.04 | 35.12 |
| 02/04/2025 | 35.28 | 38.62 | 35.2 | 38.62 |
| 02/05/2025 | 40 | 42.48 | 37.02 | 37.2 |
| 02/06/2025 | 37.5 | 37.94 | 35.64 | 35.64 |
| 02/09/2025 | 35.64 | 36.14 | 33.7 | 33.7 |
| 02/10/2025 | 33.6 | 34.34 | 31.8 | 32.14 |
| 02/11/2025 | 32.14 | 34.62 | 29.14 | 29.62 |
| 02/12/2025 | 30 | 30.36 | 28.88 | 29.52 |
| 02/13/2025 | 29.6 | 32.46 | 29.48 | 32.46 |
| 02/16/2025 | 33.92 | 34.2 | 30.76 | 31.04 |
| 02/17/2025 | 31.1 | 31.74 | 30.06 | 30.46 |
| 02/18/2025 | 30.46 | 32.72 | 30.46 | 32.2 |
| 02/19/2025 | 31.98 | 34.14 | 31.4 | 34.1 |
| 02/20/2025 | 33.08 | 35.8 | 30.7 | 31 |
| 02/23/2025 | 31.28 | 31.4 | 30.32 | 30.62 |
| 02/24/2025 | 30.66 | 30.9 | 29.3 | 29.62 |
| 02/25/2025 | 29.62 | 29.92 | 28.54 | 28.7 |
| 02/26/2025 | 28.78 | 29.98 | 28.44 | 28.92 |
| 02/27/2025 | 29 | 30.5 | 28.84 | 29.24 |
| 03/02/2025 | 29.5 | 29.84 | 28.94 | 29 |
| 03/03/2025 | 29.06 | 29.24 | 27.98 | 27.98 |
| 03/04/2025 | 28.2 | 29.24 | 27.9 | 28.64 |
| 03/05/2025 | 28.9 | 28.94 | 28.3 | 28.64 |
| 03/06/2025 | 28.66 | 29 | 28.56 | 28.72 |
| 03/09/2025 | 28.78 | 29.36 | 28.22 | 28.46 |
| 03/10/2025 | 28.5 | 28.64 | 28.28 | 28.4 |
| 03/11/2025 | 28.26 | 28.74 | 28.12 | 28.4 |
| 03/12/2025 | 28.42 | 29.64 | 28.42 | 29.06 |
| 03/13/2025 | 29.06 | 29.64 | 29.02 | 29.2 |
| 03/16/2025 | 29.3 | 31.24 | 29.3 | 30.18 |
| 03/17/2025 | 30.14 | 30.32 | 29.2 | 29.86 |
| 03/18/2025 | 28.8 | 28.8 | 26.88 | 26.88 |
| 03/19/2025 | 26.82 | 27.68 | 25.9 | 26.46 |
| 03/20/2025 | 26.44 | 26.44 | 23.82 | 23.82 |
| 03/23/2025 | 24 | 24.6 | 22.48 | 23.7 |
| 03/24/2025 | 24 | 25.2 | 23.74 | 24.68 |
| 03/25/2025 | 24.66 | 25.12 | 24.28 | 24.66 |
| 03/26/2025 | 24.86 | 25.16 | 24.46 | 24.6 |
| 03/27/2025 | 24.8 | 25.56 | 24.28 | 25.56 |
| 04/01/2025 | 25.5 | 26.2 | 24.8 | 25.42 |
| 04/02/2025 | 25.42 | 26.02 | 24.4 | 24.48 |
| 04/03/2025 | 24.68 | 24.68 | 23.28 | 23.56 |
| 04/06/2025 | 23.44 | 24.82 | 22.54 | 24.58 |
| 04/07/2025 | 25 | 27.02 | 24.72 | 27.02 |
| 04/08/2025 | 27 | 27.06 | 25.84 | 26.08 |
| 04/09/2025 | 26.5 | 26.7 | 26 | 26.3 |
| 04/10/2025 | 26.22 | 27.76 | 26.08 | 26.7 |
| 04/13/2025 | 26.76 | 28.22 | 26.7 | 27.96 |
| 04/14/2025 | 28.2 | 28.4 | 26.98 | 27.06 |
| 04/15/2025 | 27.06 | 27.74 | 26.28 | 26.3 |
| 04/16/2025 | 26.4 | 27.04 | 26 | 26.4 |
| 04/17/2025 | 27.12 | 27.7 | 26.48 | 26.8 |
| 04/20/2025 | 26.8 | 26.98 | 25.1 | 25.22 |
| 04/21/2025 | 25.38 | 25.52 | 24 | 24 |
| 04/23/2025 | 24 | 24.66 | 23.7 | 24.2 |
| 04/24/2025 | 24.66 | 26.3 | 24.24 | 25.82 |
| 04/27/2025 | 25.52 | 26.5 | 25.06 | 25.86 |
| 04/28/2025 | 26.18 | 26.32 | 25.16 | 25.86 |
| 04/29/2025 | 25.64 | 26 | 24.8 | 25.08 |
| 05/01/2025 | 25.34 | 26.2 | 25.34 | 26.2 |
| 05/04/2025 | 26.6 | 28.82 | 26.2 | 28.82 |
| 05/05/2025 | 29 | 29.22 | 26.54 | 26.68 |
| 05/06/2025 | 27 | 27.2 | 26.24 | 26.8 |
| 05/07/2025 | 26.82 | 27.5 | 26.64 | 27.34 |
| 05/08/2025 | 27.34 | 27.62 | 26.68 | 27.2 |
| 05/11/2025 | 27.26 | 27.7 | 27.12 | 27.28 |
| 05/12/2025 | 27.4 | 28.38 | 26.74 | 27.66 |
| 05/13/2025 | 27.78 | 28.52 | 27.36 | 27.64 |
| 05/14/2025 | 27.88 | 29.56 | 27.66 | 28.92 |
| 05/15/2025 | 30 | 31.68 | 29.16 | 31.28 |
| 05/19/2025 | 31.52 | 34.4 | 31.28 | 34.4 |
| 05/20/2025 | 34.56 | 36.1 | 31.58 | 32.1 |
| 05/21/2025 | 32.1 | 34.84 | 31.58 | 33.66 |
| 05/22/2025 | 35.06 | 35.1 | 31.94 | 32.1 |
| 05/25/2025 | 32.1 | 34.76 | 31.7 | 34.44 |
| 05/26/2025 | 35.2 | 37.38 | 32.5 | 32.64 |
| 05/27/2025 | 32.6 | 33.7 | 31.1 | 31.4 |
| 05/28/2025 | 31.6 | 32.14 | 30.6 | 30.6 |
| 05/29/2025 | 30.74 | 32.44 | 29.92 | 31.7 |
| 06/01/2025 | 31.7 | 32.86 | 31.06 | 31.1 |
| 06/02/2025 | 31.6 | 32.26 | 31.2 | 31.62 |
| 06/03/2025 | 31.7 | 32.8 | 31.48 | 32.48 |
| 06/04/2025 | 32.48 | 32.98 | 32.1 | 32.4 |
| 06/09/2025 | 32.9 | 33.34 | 32.2 | 32.84 |
| 06/10/2025 | 32.7 | 33.12 | 31.18 | 31.24 |
| 06/11/2025 | 29.5 | 31.04 | 29.5 | 29.96 |
| 06/12/2025 | 27.18 | 28.88 | 27.18 | 28.3 |
| 06/15/2025 | 28.36 | 29.14 | 27.9 | 28.5 |
| 06/16/2025 | 28.7 | 31.04 | 28.44 | 29.78 |
| 06/17/2025 | 29.46 | 29.46 | 27.7 | 27.96 |
| 06/18/2025 | 27.62 | 28.78 | 27.54 | 27.82 |
| 06/19/2025 | 27.9 | 28.56 | 27.2 | 27.2 |
| 06/22/2025 | 27.1 | 27.1 | 25.64 | 25.98 |
| 06/23/2025 | 27.2 | 28.56 | 25.86 | 28.56 |
| 06/24/2025 | 29.36 | 31.16 | 28.1 | 29.92 |
| 06/25/2025 | 29.68 | 32.9 | 28.54 | 32.9 |
| 06/26/2025 | 34.42 | 35.8 | 32.86 | 35.24 |
| 06/29/2025 | 35.38 | 35.62 | 33.78 | 35.3 |
| 06/30/2025 | 35.3 | 35.64 | 34.9 | 35.1 |
| 07/01/2025 | 35.02 | 36.28 | 34.52 | 35.02 |
| 07/02/2025 | 35.06 | 38.26 | 35.06 | 37.8 |
| 07/03/2025 | 37.64 | 39.92 | 37.3 | 38.9 |
| 07/06/2025 | 38.9 | 40.2 | 38.6 | 39.5 |
| 07/07/2025 | 39.52 | 41.06 | 39.52 | 40 |
| 07/08/2025 | 40.02 | 42.12 | 38.64 | 41.2 |
| 07/09/2025 | 41.5 | 42.06 | 40.86 | 41.88 |
| 07/10/2025 | 42.12 | 44.42 | 41.12 | 42.7 |
| 07/13/2025 | 43.06 | 46.02 | 42.46 | 45.28 |
| 07/15/2025 | 45.7 | 49.62 | 45.7 | 48.7 |
| 07/16/2025 | 49.1 | 53.55 | 49.1 | 53.55 |
| 07/17/2025 | 55 | 56.5 | 52.3 | 56.5 |
| 07/20/2025 | 57.25 | 58.75 | 50.85 | 50.85 |
| 07/21/2025 | 46.58 | 48.1 | 45.78 | 45.78 |
| 07/22/2025 | 41.22 | 42.72 | 41.22 | 41.22 |
| 07/23/2025 | 37.16 | 43.16 | 37.1 | 37.1 |
| 07/24/2025 | 34.86 | 36.6 | 33.4 | 33.4 |
| 07/27/2025 | 32.94 | 34.42 | 31.1 | 32.86 |
| 07/28/2025 | 33.28 | 36.14 | 32.06 | 36.14 |
| 07/29/2025 | 36.9 | 38.14 | 35.88 | 37.8 |
| 07/30/2025 | 37.6 | 37.6 | 36.44 | 36.7 |
| 07/31/2025 | 36.92 | 36.98 | 34.64 | 34.86 |
| 08/03/2025 | 35.08 | 38.34 | 34.72 | 38.34 |
| 08/04/2025 | 38.5 | 40.32 | 37.3 | 38 |
| 08/05/2025 | 37.8 | 39.06 | 36.7 | 37.7 |
| 08/06/2025 | 37.52 | 38.6 | 36.6 | 36.62 |
| 08/07/2025 | 36.42 | 37.3 | 34.7 | 35.78 |
| 08/10/2025 | 35.82 | 36.06 | 35.32 | 35.38 |
| 08/11/2025 | 35.4 | 36.48 | 34.64 | 35.42 |
| 08/12/2025 | 35.6 | 35.9 | 35 | 35.02 |
| 08/13/2025 | 35.02 | 35.1 | 33.6 | 33.78 |
| 08/14/2025 | 33.78 | 34.32 | 33.5 | 33.8 |
| 08/17/2025 | 33.02 | 34.22 | 32.92 | 33.9 |
| 08/18/2025 | 33.48 | 35.84 | 33.48 | 34.6 |
| 08/19/2025 | 35.2 | 35.36 | 34.02 | 34.12 |
| 08/20/2025 | 34.34 | 34.34 | 33.84 | 34.08 |
| 08/21/2025 | 34.18 | 34.22 | 33.7 | 33.9 |
| 08/24/2025 | 35 | 35.06 | 34.2 | 34.64 |
| 08/25/2025 | 34.92 | 35.08 | 34.5 | 34.5 |
| 08/26/2025 | 34.8 | 34.82 | 33.28 | 33.32 |
| 08/27/2025 | 33.34 | 33.86 | 33.24 | 33.32 |
| 08/28/2025 | 33.44 | 33.44 | 32.7 | 32.82 |
| 08/31/2025 | 32.88 | 33.82 | 32.88 | 33.22 |
| 09/01/2025 | 33.32 | 33.38 | 31 | 31.54 |
| 09/02/2025 | 31.54 | 32.28 | 31.1 | 32.28 |
| 09/03/2025 | 32.4 | 32.8 | 32.16 | 32.36 |
| 09/04/2025 | 32.5 | 32.64 | 31.3 | 31.3 |
| 09/07/2025 | 30.72 | 32.16 | 30.5 | 31.54 |
| 09/08/2025 | 31.54 | 32.2 | 31.34 | 31.36 |
| 09/09/2025 | 31.6 | 33.18 | 31.32 | 31.44 |
| 09/10/2025 | 31.6 | 31.98 | 30.44 | 30.46 |
| 09/11/2025 | 30.46 | 32 | 30.42 | 30.7 |
| 09/14/2025 | 30.3 | 33.1 | 30.22 | 32.7 |
| 09/15/2025 | 33 | 33.06 | 32.26 | 32.84 |
| 09/16/2025 | 32.9 | 32.92 | 32.38 | 32.52 |
| 09/17/2025 | 32.6 | 33.4 | 32.32 | 32.42 |
| 09/18/2025 | 32.56 | 32.7 | 31.84 | 32.6 |
| 09/21/2025 | 32.86 | 33.32 | 32.26 | 32.64 |
| 09/22/2025 | 32.5 | 32.5 | 31.72 | 31.78 |
| 09/23/2025 | 31.76 | 32.08 | 31.2 | 32.02 |
| 09/24/2025 | 32.54 | 35.2 | 31.62 | 33.1 |
| 09/25/2025 | 33.12 | 35.6 | 32.7 | 35.18 |
| 09/28/2025 | 35.22 | 37.22 | 33.6 | 35.76 |
| 09/29/2025 | 35.92 | 39.3 | 35.44 | 39.28 |
| 09/30/2025 | 39.2 | 39.2 | 35.36 | 35.48 |
| 10/01/2025 | 35.96 | 37.28 | 34.52 | 35.4 |
| 10/02/2025 | 35.72 | 37.76 | 35 | 37.1 |
| 10/05/2025 | 37.5 | 37.98 | 36.12 | 36.48 |
| 10/06/2025 | 36.48 | 37.64 | 35.82 | 35.82 |
| 10/07/2025 | 35.82 | 36.16 | 34.56 | 34.56 |
| 10/08/2025 | 34.9 | 37.5 | 34.66 | 36.5 |
| 10/09/2025 | 36.68 | 38.84 | 36.32 | 37.9 |
| 10/12/2025 | 37.84 | 39.62 | 36.86 | 36.86 |
| 10/13/2025 | 36.88 | 37.1 | 35 | 35.02 |
| 10/14/2025 | 35.5 | 37.44 | 34.8 | 36.72 |
| 10/15/2025 | 36.68 | 37.24 | 35.4 | 35.5 |
| 10/16/2025 | 35.7 | 35.92 | 34.02 | 35.2 |
| 10/19/2025 | 35.4 | 36.02 | 34.54 | 35.58 |
| 10/20/2025 | 35.62 | 36.1 | 35.2 | 35.58 |
| 10/21/2025 | 35.88 | 35.88 | 34.78 | 34.78 |
| 10/22/2025 | 34.5 | 34.8 | 33.52 | 33.62 |
| 10/23/2025 | 33.96 | 35.3 | 33.74 | 34.7 |
| 10/26/2025 | 34.7 | 35.74 | 34.38 | 34.48 |
| 10/27/2025 | 34.7 | 35.02 | 34.34 | 34.8 |
| 10/29/2025 | 34.86 | 37.32 | 34.86 | 36.9 |
| 10/30/2025 | 37.36 | 37.4 | 35.92 | 36.08 |
| 11/02/2025 | 36.2 | 36.48 | 35.7 | 35.7 |
| 11/03/2025 | 35.9 | 36.86 | 35.5 | 36.02 |
| 11/04/2025 | 36.02 | 36.72 | 35.78 | 36.12 |
| 11/05/2025 | 36.3 | 37 | 35.84 | 35.92 |
| 11/06/2025 | 36.5 | 37.46 | 34.56 | 34.9 |
| 11/09/2025 | 35.02 | 35.12 | 33.8 | 34.06 |
| 11/10/2025 | 33.8 | 34.2 | 32.1 | 32.96 |
| 11/11/2025 | 33.4 | 33.66 | 32.8 | 32.94 |
| 11/12/2025 | 32.98 | 33.32 | 32.16 | 32.28 |
| 11/13/2025 | 32.26 | 32.26 | 31.5 | 31.66 |
| 11/16/2025 | 31.92 | 32.9 | 31.92 | 32.38 |
| 11/17/2025 | 32.4 | 33.32 | 32.02 | 32.68 |
| 11/18/2025 | 32.66 | 32.94 | 32.18 | 32.3 |
| 11/19/2025 | 32.42 | 32.6 | 32.04 | 32.2 |
| 11/20/2025 | 32.32 | 32.6 | 31.88 | 32.02 |
| 11/23/2025 | 32.04 | 32.56 | 31.72 | 32.18 |
| 11/24/2025 | 32.06 | 32.28 | 30.96 | 31 |
| 11/25/2025 | 31.14 | 31.42 | 30.88 | 30.88 |
| 11/26/2025 | 30.88 | 31.32 | 30.84 | 30.9 |
| 11/27/2025 | 30.92 | 31.18 | 30.54 | 30.56 |
| 11/30/2025 | 31 | 31.84 | 30.8 | 31.3 |
| 12/01/2025 | 31.36 | 31.54 | 31.02 | 31.04 |
| 12/02/2025 | 31.26 | 31.28 | 30.66 | 31 |
| 12/03/2025 | 31 | 31.7 | 30.92 | 31.5 |
| 12/04/2025 | 31.38 | 31.7 | 31.02 | 31.12 |
| 12/07/2025 | 31.2 | 32.56 | 31.18 | 31.72 |
| 12/08/2025 | 31.86 | 32.66 | 31.56 | 32.02 |
| 12/09/2025 | 32.12 | 35.22 | 32 | 35.22 |
| 12/10/2025 | 36.12 | 38.74 | 36.12 | 37.98 |
| 12/11/2025 | 37.8 | 38.6 | 36.4 | 37.76 |
| 12/14/2025 | 37.76 | 38.48 | 36.18 | 36.44 |
| 12/15/2025 | 36.68 | 39.1 | 36.5 | 38.22 |
| 12/16/2025 | 38.24 | 38.64 | 34.9 | 35.52 |
| 12/17/2025 | 35.46 | 36.14 | 34.8 | 34.84 |
| 12/18/2025 | 34.84 | 35.24 | 34.3 | 34.3 |
| 12/21/2025 | 34.62 | 37.72 | 34.48 | 37.72 |
| 12/22/2025 | 38.62 | 39.8 | 37.8 | 39.4 |
| 12/23/2025 | 39.36 | 42.02 | 38.7 | 38.7 |
| 12/24/2025 | 38.7 | 40.7 | 37.22 | 38.9 |
| 12/25/2025 | 39.06 | 40.04 | 38.5 | 38.7 |
| 12/28/2025 | 38.7 | 39.16 | 36.84 | 36.84 |
| 12/29/2025 | 37 | 40.06 | 35.5 | 39.28 |
| 12/30/2025 | 39.56 | 40.2 | 38.1 | 40.2 |