MERCN
MERCAN KİMYA SANAYİ VE TİCARET A.Ş.
—
24.5 ₺
+0.320 (%+1.32)
Previous Close: 24.18
Day Low₺23.76
Day High₺24.94
Market Data
Spot Rate
B:24.48
A:24.5
MERCN: MERCAN KİMYA SANAYİ VE TİCARET A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.3034
CLOSE 3.299
Low
LOW 2.9075
High
HIGH 4.6355
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 05/26/2021 | 2.966 | 3.1479 | 2.9238 | 3.1479 |
| 05/27/2021 | 3.0213 | 3.4598 | 2.9075 | 3.0927 |
| 05/30/2021 | 3.0927 | 3.1382 | 2.9498 | 2.9595 |
| 05/31/2021 | 2.9595 | 3.1447 | 2.9595 | 2.9758 |
| 06/01/2021 | 2.9595 | 3.0147 | 2.9303 | 2.9367 |
| 06/02/2021 | 2.94 | 3.1186 | 2.94 | 2.9888 |
| 06/03/2021 | 3.0017 | 3.0895 | 2.9758 | 3.0049 |
| 06/06/2021 | 3.0147 | 3.0408 | 3.0017 | 3.0147 |
| 06/07/2021 | 3.018 | 3.1382 | 3.0083 | 3.1057 |
| 06/08/2021 | 3.1317 | 3.2194 | 3.0667 | 3.2162 |
| 06/09/2021 | 3.2162 | 3.3136 | 3.1447 | 3.1544 |
| 06/10/2021 | 3.1609 | 3.2812 | 3.1479 | 3.2746 |
| 06/13/2021 | 3.2909 | 3.4208 | 3.2681 | 3.3104 |
| 06/14/2021 | 3.3038 | 3.3395 | 3.2649 | 3.2909 |
| 06/15/2021 | 3.2909 | 3.2973 | 3.203 | 3.2194 |
| 06/16/2021 | 3.1902 | 3.203 | 3.0504 | 3.0862 |
| 06/17/2021 | 3.096 | 3.1057 | 3.0309 | 3.0732 |
| 06/20/2021 | 3.0732 | 3.1024 | 3.0213 | 3.0895 |
| 06/21/2021 | 3.1123 | 3.1479 | 3.0699 | 3.1285 |
| 06/22/2021 | 3.135 | 3.1675 | 3.096 | 3.1123 |
| 06/23/2021 | 3.1186 | 3.1219 | 3.0862 | 3.0895 |
| 06/24/2021 | 3.0895 | 3.1317 | 3.0147 | 3.109 |
| 06/27/2021 | 3.1024 | 3.1251 | 3.0342 | 3.0441 |
| 06/28/2021 | 3.0472 | 3.0699 | 2.9725 | 3.0116 |
| 06/29/2021 | 3.0049 | 3.018 | 2.9498 | 2.9595 |
| 06/30/2021 | 2.9627 | 3.0408 | 2.9627 | 3.0049 |
| 07/01/2021 | 3.0116 | 3.0213 | 2.9595 | 2.9855 |
| 07/04/2021 | 2.9855 | 3.0408 | 2.9595 | 3.0049 |
| 07/05/2021 | 2.9985 | 3.1382 | 2.9952 | 3.1123 |
| 07/06/2021 | 3.1186 | 3.203 | 3.0537 | 3.1869 |
| 07/07/2021 | 3.1805 | 3.2162 | 3.0895 | 3.1772 |
| 07/08/2021 | 3.1836 | 3.3136 | 3.1642 | 3.3071 |
| 07/11/2021 | 3.3071 | 3.3169 | 3.213 | 3.2518 |
| 07/12/2021 | 3.2518 | 3.2844 | 3.1285 | 3.1511 |
| 07/13/2021 | 3.1511 | 3.3462 | 3.1479 | 3.2973 |
| 07/15/2021 | 3.3233 | 3.3332 | 3.2356 | 3.2746 |
| 07/18/2021 | 3.2649 | 3.4306 | 3.2227 | 3.4306 |
| 07/25/2021 | 3.4793 | 3.6223 | 3.3494 | 3.3689 |
| 07/26/2021 | 3.3462 | 3.4111 | 3.2973 | 3.3364 |
| 07/27/2021 | 3.3364 | 3.3753 | 3.3006 | 3.3071 |
| 07/28/2021 | 3.3298 | 3.3428 | 3.2812 | 3.3006 |
| 07/29/2021 | 3.3038 | 3.3851 | 3.2812 | 3.3265 |
| 08/01/2021 | 3.3169 | 3.3494 | 3.2909 | 3.3104 |
| 08/02/2021 | 3.2973 | 3.3136 | 3.203 | 3.2096 |
| 08/03/2021 | 3.2162 | 3.2486 | 3.1869 | 3.2063 |
| 08/04/2021 | 3.2096 | 3.2096 | 3.135 | 3.1447 |
| 08/05/2021 | 3.1544 | 3.2518 | 3.1186 | 3.1609 |
| 08/08/2021 | 3.1934 | 3.2325 | 3.1772 | 3.1869 |
| 08/09/2021 | 3.1967 | 3.2325 | 3.1805 | 3.2063 |
| 08/10/2021 | 3.2162 | 3.2227 | 3.0862 | 3.1251 |
| 08/11/2021 | 3.1382 | 3.1772 | 3.1251 | 3.1479 |
| 08/12/2021 | 3.1479 | 3.3136 | 3.1186 | 3.2973 |
| 08/15/2021 | 3.3169 | 3.3332 | 3.2681 | 3.2909 |
| 08/16/2021 | 3.294 | 3.5475 | 3.1934 | 3.1999 |
| 08/17/2021 | 3.2194 | 3.3038 | 3.1772 | 3.2518 |
| 08/18/2021 | 3.0862 | 3.1739 | 3.0699 | 3.109 |
| 08/19/2021 | 3.1382 | 3.1382 | 3.0699 | 3.0765 |
| 08/22/2021 | 3.096 | 3.2063 | 3.0765 | 3.1609 |
| 08/23/2021 | 3.1836 | 3.1836 | 3.1186 | 3.1186 |
| 08/24/2021 | 3.1706 | 3.1836 | 3.096 | 3.0992 |
| 08/25/2021 | 3.109 | 3.1285 | 3.0732 | 3.1057 |
| 08/26/2021 | 3.1057 | 3.1186 | 3.0829 | 3.0927 |
| 08/30/2021 | 3.0927 | 3.1739 | 3.0862 | 3.1251 |
| 08/31/2021 | 3.1577 | 3.1902 | 3.135 | 3.1479 |
| 09/01/2021 | 3.1544 | 3.1675 | 3.1024 | 3.1219 |
| 09/02/2021 | 3.1123 | 3.1219 | 3.0895 | 3.0992 |
| 09/05/2021 | 3.0927 | 3.3623 | 3.0829 | 3.2681 |
| 09/06/2021 | 3.2812 | 3.4372 | 3.213 | 3.3265 |
| 09/07/2021 | 3.3265 | 3.3948 | 3.2617 | 3.3006 |
| 09/08/2021 | 3.3071 | 3.6286 | 3.3038 | 3.5605 |
| 09/09/2021 | 3.5865 | 3.7619 | 3.5767 | 3.7554 |
| 09/12/2021 | 3.736 | 3.7554 | 3.6028 | 3.6093 |
| 09/13/2021 | 3.6125 | 3.9698 | 3.5767 | 3.6059 |
| 09/14/2021 | 3.5995 | 3.658 | 3.5735 | 3.6093 |
| 09/15/2021 | 3.6158 | 3.7457 | 3.6059 | 3.6872 |
| 09/16/2021 | 3.7132 | 3.8399 | 3.6644 | 3.7393 |
| 09/19/2021 | 3.7002 | 3.7002 | 3.6385 | 3.6385 |
| 09/20/2021 | 3.6385 | 3.6418 | 3.5735 | 3.593 |
| 09/21/2021 | 3.6093 | 3.619 | 3.5735 | 3.5898 |
| 09/22/2021 | 3.5962 | 3.7164 | 3.5767 | 3.6514 |
| 09/23/2021 | 3.6547 | 3.6547 | 3.593 | 3.593 |
| 09/26/2021 | 3.6028 | 3.6223 | 3.58 | 3.58 |
| 09/27/2021 | 3.5865 | 3.6838 | 3.5865 | 3.6059 |
| 09/28/2021 | 3.6125 | 3.6286 | 3.5865 | 3.5865 |
| 09/29/2021 | 3.5898 | 3.6059 | 3.5735 | 3.5735 |
| 09/30/2021 | 3.5735 | 3.5735 | 3.372 | 3.3818 |
| 10/03/2021 | 3.3494 | 3.3818 | 3.2292 | 3.2292 |
| 10/04/2021 | 3.2486 | 3.3753 | 3.2292 | 3.2909 |
| 10/05/2021 | 3.2649 | 3.3948 | 3.2454 | 3.372 |
| 10/06/2021 | 3.3916 | 3.4014 | 3.3006 | 3.3136 |
| 10/07/2021 | 3.3201 | 3.3948 | 3.2909 | 3.3462 |
| 10/10/2021 | 3.3462 | 3.3623 | 3.2649 | 3.2779 |
| 10/11/2021 | 3.2779 | 3.3006 | 3.2421 | 3.2585 |
| 10/12/2021 | 3.294 | 3.3038 | 3.1317 | 3.1479 |
| 10/13/2021 | 3.1511 | 3.1836 | 3.1285 | 3.1544 |
| 10/14/2021 | 3.1609 | 3.1739 | 3.1024 | 3.1024 |
| 10/17/2021 | 3.1285 | 3.1609 | 3.1024 | 3.1123 |
| 10/18/2021 | 3.1511 | 3.372 | 3.1285 | 3.2876 |
| 10/19/2021 | 3.2713 | 3.3201 | 3.2486 | 3.2585 |
| 10/20/2021 | 3.2681 | 3.3395 | 3.203 | 3.2876 |
| 10/21/2021 | 3.2973 | 3.3851 | 3.2779 | 3.3364 |
| 10/24/2021 | 3.3332 | 3.3332 | 3.2779 | 3.2812 |
| 10/25/2021 | 3.2909 | 3.3136 | 3.2713 | 3.2713 |
| 10/26/2021 | 3.2909 | 3.3787 | 3.2649 | 3.3689 |
| 10/27/2021 | 3.3689 | 3.4403 | 3.3298 | 3.4078 |
| 10/31/2021 | 3.4125 | 3.5816 | 3.4125 | 3.4645 |
| 11/01/2021 | 3.497 | 3.5556 | 3.4092 | 3.4189 |
| 11/02/2021 | 3.4189 | 3.4741 | 3.253 | 3.4189 |
| 11/03/2021 | 3.4807 | 3.5361 | 3.3571 | 3.3896 |
| 11/04/2021 | 3.3831 | 3.3994 | 3.3116 | 3.3441 |
| 11/07/2021 | 3.3181 | 3.3702 | 3.3116 | 3.3344 |
| 11/08/2021 | 3.3733 | 3.4092 | 3.3278 | 3.3441 |
| 11/09/2021 | 3.3474 | 3.3636 | 3.2725 | 3.305 |
| 11/10/2021 | 3.2855 | 3.6336 | 3.2758 | 3.6336 |
| 11/11/2021 | 3.6597 | 3.8678 | 3.5003 | 3.7053 |
| 11/14/2021 | 3.7053 | 3.7703 | 3.5848 | 3.6726 |
| 11/15/2021 | 3.6889 | 3.8352 | 3.6628 | 3.6922 |
| 11/16/2021 | 3.6953 | 4.0598 | 3.6953 | 4.0598 |
| 11/17/2021 | 4.2193 | 4.4632 | 4.0988 | 4.4632 |
| 11/18/2021 | 4.5867 | 4.6355 | 4.0175 | 4.0175 |
| 11/21/2021 | 3.8418 | 4.011 | 3.6173 | 3.6173 |
| 11/22/2021 | 3.5003 | 3.5978 | 3.2563 | 3.2563 |
| 11/23/2021 | 3.253 | 3.3669 | 3.2335 | 3.2692 |
| 11/24/2021 | 3.2888 | 3.3116 | 3.2303 | 3.2335 |
| 11/25/2021 | 3.2335 | 3.2986 | 3.2041 | 3.2466 |
| 11/28/2021 | 3.2692 | 3.3083 | 3.2433 | 3.2725 |
| 11/29/2021 | 3.2692 | 3.4156 | 3.2498 | 3.3474 |
| 11/30/2021 | 3.3733 | 3.4547 | 3.3571 | 3.38 |
| 12/01/2021 | 3.3994 | 3.4221 | 3.3507 | 3.3864 |
| 12/02/2021 | 3.3994 | 3.4156 | 3.3733 | 3.3831 |
| 12/05/2021 | 3.3961 | 3.4156 | 3.3375 | 3.38 |
| 12/06/2021 | 3.3896 | 3.5686 | 3.3864 | 3.4807 |
| 12/07/2021 | 3.5133 | 3.6434 | 3.4873 | 3.6434 |
| 12/08/2021 | 3.6856 | 3.7898 | 3.5133 | 3.5231 |
| 12/09/2021 | 3.5263 | 3.5392 | 3.3733 | 3.4353 |
| 12/12/2021 | 3.458 | 3.5945 | 3.4385 | 3.5295 |
| 12/13/2021 | 3.5588 | 3.5652 | 3.4645 | 3.4774 |
| 12/14/2021 | 3.4873 | 3.4937 | 3.38 | 3.38 |
| 12/15/2021 | 3.4092 | 3.4873 | 3.3441 | 3.4514 |
| 12/16/2021 | 3.4711 | 3.5067 | 3.1425 | 3.1555 |
| 12/19/2021 | 3.0578 | 3.3311 | 2.97 | 3.1229 |
| 12/20/2021 | 3.253 | 3.2952 | 3.048 | 3.1392 |
| 12/21/2021 | 3.1392 | 3.2335 | 3.1229 | 3.1327 |
| 12/22/2021 | 3.1555 | 3.1749 | 3.0806 | 3.11 |
| 12/23/2021 | 3.1261 | 3.1685 | 3.1001 | 3.162 |
| 12/26/2021 | 3.162 | 3.2172 | 3.1196 | 3.1327 |
| 12/27/2021 | 3.1392 | 3.1555 | 3.0286 | 3.0676 |
| 12/28/2021 | 3.0708 | 3.0871 | 3.0058 | 3.0578 |
| 12/29/2021 | 3.0838 | 3.1132 | 3.0611 | 3.0838 |
| 12/30/2021 | 3.0969 | 3.1653 | 3.0611 | 3.1555 |