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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.0788
CLOSE 6.1125
Low
LOW 2.9277
High
HIGH 15.8653
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.1782 | 3.2758 | 3.1488 | 3.253 |
| 01/03/2022 | 3.2628 | 3.2823 | 3.1717 | 3.2107 |
| 01/04/2022 | 3.2107 | 3.2692 | 3.1945 | 3.2466 |
| 01/05/2022 | 3.24 | 3.3019 | 3.2074 | 3.2758 |
| 01/06/2022 | 3.3019 | 3.3019 | 3.188 | 3.2205 |
| 01/09/2022 | 3.2433 | 3.2498 | 3.2107 | 3.2172 |
| 01/10/2022 | 3.227 | 3.2335 | 3.1586 | 3.1685 |
| 01/11/2022 | 3.1846 | 3.1945 | 3.162 | 3.1653 |
| 01/12/2022 | 3.1586 | 3.1749 | 3.1425 | 3.1457 |
| 01/13/2022 | 3.048 | 3.188 | 3.048 | 3.1555 |
| 01/16/2022 | 3.1685 | 3.1717 | 3.1457 | 3.1555 |
| 01/17/2022 | 3.1555 | 3.1814 | 3.0806 | 3.0806 |
| 01/18/2022 | 3.0871 | 3.1196 | 3.0222 | 3.0969 |
| 01/19/2022 | 3.1196 | 3.1196 | 3.0611 | 3.0904 |
| 01/20/2022 | 3.0871 | 3.0936 | 3.048 | 3.0871 |
| 01/23/2022 | 3.1196 | 3.1488 | 3.0188 | 3.0351 |
| 01/24/2022 | 3.048 | 3.0578 | 2.9993 | 3.0383 |
| 01/25/2022 | 3.0546 | 3.0708 | 3.0252 | 3.0416 |
| 01/26/2022 | 3.0449 | 3.2303 | 3.0091 | 3.1945 |
| 01/27/2022 | 3.1978 | 3.2238 | 3.1457 | 3.1814 |
| 01/30/2022 | 3.188 | 3.2074 | 3.1488 | 3.1717 |
| 01/31/2022 | 3.1782 | 3.3181 | 3.1782 | 3.3083 |
| 02/01/2022 | 3.3083 | 3.3246 | 3.2141 | 3.2238 |
| 02/02/2022 | 3.2238 | 3.2921 | 3.201 | 3.2107 |
| 02/03/2022 | 3.2335 | 3.3181 | 3.2107 | 3.2466 |
| 02/06/2022 | 3.253 | 3.2758 | 3.2172 | 3.2758 |
| 02/07/2022 | 3.2921 | 3.6011 | 3.2823 | 3.4905 |
| 02/08/2022 | 3.4905 | 3.7085 | 3.4612 | 3.6694 |
| 02/09/2022 | 3.6694 | 3.6694 | 3.497 | 3.5295 |
| 02/10/2022 | 3.5003 | 3.6922 | 3.4319 | 3.5848 |
| 02/13/2022 | 3.5425 | 3.5718 | 3.4612 | 3.5067 |
| 02/14/2022 | 3.5361 | 3.5783 | 3.5035 | 3.5198 |
| 02/15/2022 | 3.5425 | 3.6207 | 3.4482 | 3.4711 |
| 02/16/2022 | 3.4807 | 3.5198 | 3.3733 | 3.38 |
| 02/17/2022 | 3.3896 | 3.4319 | 3.3116 | 3.3507 |
| 02/20/2022 | 3.3702 | 3.4319 | 3.3408 | 3.4156 |
| 02/21/2022 | 3.3603 | 3.3767 | 3.2725 | 3.3669 |
| 02/22/2022 | 3.3831 | 3.4189 | 3.3116 | 3.3148 |
| 02/23/2022 | 2.9927 | 3.1457 | 2.9863 | 2.9863 |
| 02/24/2022 | 3.0222 | 3.1814 | 2.9538 | 3.1425 |
| 02/27/2022 | 3.0513 | 3.1261 | 3.0252 | 3.0546 |
| 02/28/2022 | 3.0871 | 3.1425 | 3.0286 | 3.0741 |
| 03/01/2022 | 3.0741 | 3.1749 | 3.0222 | 3.0969 |
| 03/02/2022 | 3.1521 | 3.1555 | 3.0871 | 3.1163 |
| 03/03/2022 | 3.1163 | 3.1163 | 3.0513 | 3.0611 |
| 03/06/2022 | 3.0643 | 3.0708 | 2.9277 | 3.048 |
| 03/07/2022 | 3.048 | 3.1586 | 3.0286 | 3.1327 |
| 03/08/2022 | 3.1586 | 3.3507 | 3.1555 | 3.3181 |
| 03/09/2022 | 3.3246 | 3.4807 | 3.2563 | 3.4645 |
| 03/10/2022 | 3.4774 | 3.4905 | 3.3864 | 3.4254 |
| 03/13/2022 | 3.6434 | 3.6434 | 3.5231 | 3.5556 |
| 03/14/2022 | 3.5556 | 3.5652 | 3.4807 | 3.4937 |
| 03/15/2022 | 3.5035 | 3.7053 | 3.5035 | 3.5978 |
| 03/16/2022 | 3.5978 | 3.6271 | 3.5263 | 3.5458 |
| 03/17/2022 | 3.5458 | 3.5816 | 3.5133 | 3.5361 |
| 03/20/2022 | 3.5491 | 3.6597 | 3.5491 | 3.6369 |
| 03/21/2022 | 3.6369 | 3.7345 | 3.5848 | 3.7345 |
| 03/22/2022 | 3.7474 | 3.8418 | 3.6726 | 3.6726 |
| 03/23/2022 | 3.6759 | 3.8158 | 3.6694 | 3.7606 |
| 03/24/2022 | 3.767 | 3.7767 | 3.6889 | 3.7019 |
| 03/27/2022 | 3.7118 | 3.8289 | 3.7085 | 3.7995 |
| 03/28/2022 | 3.806 | 3.8386 | 3.7118 | 3.7474 |
| 03/29/2022 | 3.7507 | 3.806 | 3.7378 | 3.78 |
| 03/30/2022 | 3.78 | 3.7865 | 3.6922 | 3.7507 |
| 03/31/2022 | 3.7606 | 4.0045 | 3.754 | 3.9296 |
| 04/03/2022 | 3.9426 | 4.0531 | 3.8028 | 3.8451 |
| 04/04/2022 | 3.8809 | 4.2126 | 3.8614 | 4.1607 |
| 04/05/2022 | 4.1509 | 4.3102 | 4.0696 | 4.2485 |
| 04/06/2022 | 4.2614 | 4.3232 | 4.1932 | 4.2518 |
| 04/07/2022 | 4.2614 | 4.281 | 4.0923 | 4.1379 |
| 04/10/2022 | 4.1639 | 4.2614 | 4.0663 | 4.255 |
| 04/11/2022 | 4.255 | 4.4794 | 4.1932 | 4.3916 |
| 04/12/2022 | 4.3916 | 4.4013 | 4.2939 | 4.3492 |
| 04/13/2022 | 4.3591 | 4.4013 | 4.2647 | 4.3688 |
| 04/14/2022 | 4.3754 | 4.5314 | 4.3492 | 4.4501 |
| 04/17/2022 | 4.4632 | 4.4696 | 4.3298 | 4.4111 |
| 04/18/2022 | 4.4111 | 4.5087 | 4.3883 | 4.4534 |
| 04/19/2022 | 4.4729 | 4.603 | 4.4566 | 4.525 |
| 04/20/2022 | 4.5314 | 4.603 | 4.4925 | 4.5867 |
| 04/21/2022 | 4.5543 | 4.5867 | 4.2614 | 4.3038 |
| 04/24/2022 | 4.3038 | 4.3265 | 4.1607 | 4.2289 |
| 04/25/2022 | 4.2419 | 4.3298 | 4.0859 | 4.1996 |
| 04/26/2022 | 4.209 | 4.2578 | 4.1112 | 4.209 |
| 04/27/2022 | 4.2123 | 4.31 | 4.1666 | 4.1928 |
| 04/28/2022 | 4.2318 | 4.4827 | 4.1635 | 4.4534 |
| 05/04/2022 | 4.5055 | 4.8605 | 4.4892 | 4.8605 |
| 05/05/2022 | 4.8605 | 5.1246 | 4.6358 | 5.0495 |
| 05/08/2022 | 5.1146 | 5.2125 | 4.9551 | 5.1277 |
| 05/09/2022 | 5.1277 | 5.2547 | 5.0756 | 5.1277 |
| 05/10/2022 | 4.8867 | 4.8867 | 4.6162 | 4.6162 |
| 05/11/2022 | 4.4989 | 4.5251 | 4.2318 | 4.2676 |
| 05/12/2022 | 4.3198 | 4.3296 | 4.1048 | 4.2025 |
| 05/15/2022 | 4.209 | 4.3165 | 4.1048 | 4.2351 |
| 05/16/2022 | 4.2351 | 4.3427 | 4.2221 | 4.3165 |
| 05/17/2022 | 4.3198 | 4.4078 | 4.2611 | 4.3328 |
| 05/19/2022 | 4.3296 | 4.3328 | 4.1666 | 4.2189 |
| 05/22/2022 | 4.2351 | 4.2611 | 4.0722 | 4.0884 |
| 05/23/2022 | 4.0722 | 4.1569 | 3.9615 | 3.9907 |
| 05/24/2022 | 4.0071 | 4.0917 | 3.9548 | 4.0917 |
| 05/25/2022 | 4.1243 | 4.209 | 4.0983 | 4.209 |
| 05/26/2022 | 4.2025 | 4.3655 | 4.1048 | 4.284 |
| 05/29/2022 | 4.2743 | 4.3947 | 4.2743 | 4.297 |
| 05/30/2022 | 4.31 | 4.3328 | 4.2156 | 4.2448 |
| 05/31/2022 | 4.3458 | 4.6032 | 4.3165 | 4.5772 |
| 06/01/2022 | 4.6 | 4.7759 | 4.4794 | 4.7205 |
| 06/02/2022 | 4.6945 | 4.9225 | 4.6945 | 4.7759 |
| 06/05/2022 | 4.7726 | 4.8346 | 4.714 | 4.7205 |
| 06/06/2022 | 4.7337 | 4.942 | 4.6911 | 4.8899 |
| 06/07/2022 | 4.9029 | 4.9844 | 4.7498 | 4.7629 |
| 06/08/2022 | 4.727 | 4.942 | 4.6652 | 4.9128 |
| 06/09/2022 | 4.9192 | 5.0072 | 4.841 | 4.8997 |
| 06/12/2022 | 4.8931 | 5.1277 | 4.8899 | 5.0788 |
| 06/13/2022 | 5.1246 | 5.1799 | 4.9388 | 5.0267 |
| 06/14/2022 | 5.0267 | 5.0854 | 4.8769 | 5.043 |
| 06/15/2022 | 5.0821 | 5.0983 | 4.8542 | 4.9877 |
| 06/16/2022 | 4.9877 | 5.0723 | 4.9518 | 5.043 |
| 06/19/2022 | 5.043 | 5.0756 | 4.8899 | 4.9877 |
| 06/20/2022 | 5.0463 | 5.1213 | 4.991 | 5.0951 |
| 06/21/2022 | 5.0887 | 5.0887 | 4.991 | 4.991 |
| 06/22/2022 | 5.0072 | 5.0659 | 4.841 | 4.916 |
| 06/23/2022 | 4.9029 | 4.929 | 4.841 | 4.8867 |
| 06/26/2022 | 4.7922 | 4.8378 | 4.7237 | 4.8084 |
| 06/27/2022 | 4.8215 | 5.03 | 4.8118 | 4.9192 |
| 06/28/2022 | 4.9192 | 5.0202 | 4.7759 | 4.7987 |
| 06/29/2022 | 4.7987 | 4.9454 | 4.7303 | 4.8834 |
| 06/30/2022 | 4.8834 | 4.9682 | 4.8834 | 4.9256 |
| 07/03/2022 | 4.9518 | 5.0267 | 4.7042 | 4.815 |
| 07/04/2022 | 4.8247 | 4.8542 | 4.6879 | 4.7564 |
| 07/05/2022 | 4.7596 | 4.916 | 4.727 | 4.8573 |
| 07/06/2022 | 4.9192 | 4.9844 | 4.8834 | 4.9518 |
| 07/07/2022 | 4.9747 | 4.9747 | 4.916 | 4.9356 |
| 07/12/2022 | 4.9582 | 5.4078 | 4.8183 | 5.4078 |
| 07/13/2022 | 5.4404 | 5.6066 | 5.3525 | 5.4568 |
| 07/17/2022 | 5.4829 | 5.6522 | 5.4796 | 5.5382 |
| 07/18/2022 | 5.5676 | 5.6035 | 5.4177 | 5.4404 |
| 07/19/2022 | 5.4568 | 5.473 | 5.3427 | 5.4503 |
| 07/20/2022 | 5.4665 | 5.6001 | 5.3101 | 5.3949 |
| 07/21/2022 | 5.3949 | 5.5317 | 5.3753 | 5.4078 |
| 07/24/2022 | 5.4209 | 5.4404 | 5.2906 | 5.3427 |
| 07/25/2022 | 5.3687 | 5.7662 | 5.3427 | 5.7662 |
| 07/26/2022 | 5.75 | 6.1084 | 5.473 | 5.9585 |
| 07/27/2022 | 5.9585 | 6.0758 | 5.8413 | 5.9421 |
| 07/28/2022 | 5.9421 | 6.0399 | 5.7988 | 5.8346 |
| 07/31/2022 | 5.8575 | 5.9944 | 5.7662 | 5.952 |
| 08/01/2022 | 6.0007 | 6.0106 | 5.7662 | 5.7988 |
| 08/02/2022 | 5.8151 | 5.9161 | 5.8086 | 5.8639 |
| 08/03/2022 | 5.8802 | 6.268 | 5.8477 | 6.0725 |
| 08/04/2022 | 6.0758 | 6.1181 | 5.9161 | 5.9944 |
| 08/07/2022 | 6.0659 | 6.3363 | 6.0498 | 6.3005 |
| 08/08/2022 | 6.3103 | 6.496 | 6.1865 | 6.3689 |
| 08/09/2022 | 6.4081 | 6.5285 | 6.2094 | 6.2549 |
| 08/10/2022 | 6.2517 | 6.3983 | 6.193 | 6.3983 |
| 08/11/2022 | 6.4081 | 6.4829 | 6.2191 | 6.2322 |
| 08/14/2022 | 6.3005 | 6.7306 | 6.2549 | 6.6719 |
| 08/15/2022 | 6.6719 | 6.7762 | 6.3657 | 6.6132 |
| 08/16/2022 | 6.7762 | 6.7957 | 6.4374 | 6.5351 |
| 08/17/2022 | 6.5677 | 6.5677 | 6.2289 | 6.2712 |
| 08/18/2022 | 6.2615 | 6.2712 | 6.0823 | 6.1767 |
| 08/21/2022 | 6.1767 | 6.294 | 6.092 | 6.1767 |
| 08/22/2022 | 6.1963 | 6.2191 | 6.0692 | 6.0953 |
| 08/23/2022 | 6.0953 | 6.0985 | 5.7923 | 5.9259 |
| 08/24/2022 | 5.939 | 6.0203 | 5.8771 | 5.9357 |
| 08/25/2022 | 5.9421 | 6.2484 | 5.8966 | 6.1799 |
| 08/28/2022 | 6.2222 | 6.4732 | 6.1084 | 6.4699 |
| 08/30/2022 | 6.4829 | 6.548 | 6.1897 | 6.2094 |
| 08/31/2022 | 6.2061 | 6.3886 | 6.0498 | 6.1017 |
| 09/01/2022 | 6.167 | 6.1702 | 6.0171 | 6.1149 |
| 09/04/2022 | 6.1181 | 6.1832 | 6.0595 | 6.105 |
| 09/05/2022 | 6.1312 | 6.3527 | 5.978 | 6.3299 |
| 09/06/2022 | 6.3168 | 6.5058 | 6.2386 | 6.4015 |
| 09/07/2022 | 6.4015 | 6.5416 | 6.3135 | 6.3592 |
| 09/08/2022 | 6.3592 | 6.3624 | 6.2094 | 6.2484 |
| 09/11/2022 | 6.2549 | 6.6785 | 6.2549 | 6.6653 |
| 09/12/2022 | 6.7111 | 6.8608 | 6.3657 | 6.3657 |
| 09/13/2022 | 6.2973 | 6.8413 | 6.1799 | 6.8413 |
| 09/14/2022 | 6.9651 | 7.3039 | 6.8738 | 7.1736 |
| 09/15/2022 | 7.1866 | 7.5842 | 7.1736 | 7.3105 |
| 09/18/2022 | 7.3299 | 7.3821 | 7.0369 | 7.0694 |
| 09/19/2022 | 7.0433 | 7.1605 | 6.7762 | 6.8608 |
| 09/20/2022 | 6.8738 | 7.0433 | 6.724 | 6.8283 |
| 09/21/2022 | 6.8543 | 7.3886 | 6.8543 | 7.3886 |
| 09/22/2022 | 7.4407 | 7.4537 | 7.115 | 7.1346 |
| 09/25/2022 | 7.1346 | 7.1671 | 6.8088 | 6.9456 |
| 09/26/2022 | 6.9651 | 7.3625 | 6.9651 | 7.3299 |
| 09/27/2022 | 7.3105 | 7.4929 | 7.0889 | 7.2452 |
| 09/28/2022 | 7.2647 | 7.3299 | 6.7111 | 6.9715 |
| 09/29/2022 | 6.9977 | 7.1736 | 6.7306 | 7.1736 |
| 10/02/2022 | 7.1736 | 7.3625 | 7.102 | 7.115 |
| 10/03/2022 | 7.1671 | 7.2973 | 6.8738 | 7.1671 |
| 10/04/2022 | 7.2258 | 7.6949 | 7.1736 | 7.6557 |
| 10/05/2022 | 7.7209 | 7.7732 | 7.5188 | 7.6949 |
| 10/06/2022 | 7.7079 | 7.9751 | 7.5516 | 7.6232 |
| 10/09/2022 | 7.6557 | 7.9619 | 7.4342 | 7.8838 |
| 10/10/2022 | 7.8904 | 8.0077 | 7.8187 | 7.9099 |
| 10/11/2022 | 7.9294 | 8.0402 | 7.8251 | 7.9033 |
| 10/12/2022 | 7.8968 | 8.0923 | 7.5059 | 8.0532 |
| 10/13/2022 | 8.1118 | 8.3463 | 7.7079 | 8.3399 |
| 10/16/2022 | 8.3463 | 8.6982 | 8.2356 | 8.4507 |
| 10/17/2022 | 8.4507 | 8.4572 | 8.0858 | 8.1965 |
| 10/18/2022 | 8.1965 | 8.4376 | 8.1704 | 8.2161 |
| 10/19/2022 | 8.2877 | 8.2877 | 8.0858 | 8.2226 |
| 10/20/2022 | 8.2226 | 8.5354 | 8.177 | 8.379 |
| 10/23/2022 | 8.4181 | 8.7895 | 8.3725 | 8.7177 |
| 10/24/2022 | 8.7503 | 8.7569 | 8.3073 | 8.3594 |
| 10/25/2022 | 8.4181 | 8.6136 | 8.3399 | 8.5288 |
| 10/26/2022 | 8.568 | 8.8285 | 8.5093 | 8.568 |
| 10/27/2022 | 8.6331 | 8.6396 | 8.3463 | 8.379 |
| 10/30/2022 | 8.4312 | 8.5027 | 8.1641 | 8.4181 |
| 10/31/2022 | 8.4181 | 8.6918 | 8.379 | 8.6461 |
| 11/01/2022 | 8.6657 | 8.8416 | 8.6461 | 8.6526 |
| 11/02/2022 | 8.6526 | 8.8285 | 8.5354 | 8.7569 |
| 11/03/2022 | 8.7699 | 9.0306 | 8.6786 | 9.0306 |
| 11/06/2022 | 8.353 | 8.5484 | 8.1315 | 8.3986 |
| 11/07/2022 | 8.405 | 8.4376 | 8.0141 | 8.0141 |
| 11/08/2022 | 8.0141 | 8.2356 | 7.7795 | 7.8187 |
| 11/09/2022 | 7.8121 | 8.1444 | 7.734 | 8.0077 |
| 11/10/2022 | 8.0858 | 8.8025 | 7.9751 | 8.7244 |
| 11/13/2022 | 8.7177 | 9.4801 | 8.568 | 9.1738 |
| 11/14/2022 | 9.2846 | 9.467 | 8.8937 | 9.4149 |
| 11/15/2022 | 9.4149 | 9.4215 | 8.9459 | 9.3172 |
| 11/16/2022 | 9.3172 | 9.4019 | 8.8546 | 8.9523 |
| 11/17/2022 | 9.011 | 9.3824 | 8.7895 | 9.3628 |
| 11/20/2022 | 9.3824 | 10.0925 | 8.9393 | 10.021 |
| 11/21/2022 | 10.0665 | 10.6464 | 9.9623 | 10.3922 |
| 11/22/2022 | 10.4248 | 10.5813 | 9.9362 | 10.2424 |
| 11/23/2022 | 10.2489 | 10.6204 | 10.0013 | 10.3727 |
| 11/24/2022 | 10.3727 | 10.5226 | 10.112 | 10.2881 |
| 11/27/2022 | 10.3206 | 11.1612 | 10.1251 | 11.0894 |
| 11/28/2022 | 11.1025 | 11.1351 | 10.5942 | 10.8483 |
| 11/29/2022 | 10.8483 | 11.6367 | 10.7572 | 11.083 |
| 11/30/2022 | 11.174 | 11.5847 | 10.8483 | 11.3957 |
| 12/01/2022 | 11.4022 | 11.5586 | 11.1286 | 11.2393 |
| 12/04/2022 | 11.2719 | 11.943 | 11.0764 | 11.754 |
| 12/05/2022 | 11.754 | 11.7931 | 11.2719 | 11.3957 |
| 12/06/2022 | 11.4217 | 11.4414 | 10.8418 | 10.933 |
| 12/07/2022 | 10.7572 | 11.1415 | 10.6268 | 11.0373 |
| 12/08/2022 | 11.0373 | 11.4022 | 10.9852 | 11.122 |
| 12/11/2022 | 11.1677 | 11.6302 | 11.1677 | 11.4935 |
| 12/12/2022 | 11.5325 | 12.6401 | 11.3371 | 12.6401 |
| 12/13/2022 | 12.8682 | 13.6305 | 12.347 | 13.0376 |
| 12/14/2022 | 13.0637 | 14.1974 | 13.0637 | 14.1648 |
| 12/15/2022 | 13.9758 | 14.1713 | 13.6109 | 13.7021 |
| 12/18/2022 | 13.9432 | 14.458 | 13.5198 | 14.1191 |
| 12/19/2022 | 14.1191 | 15.5265 | 13.8651 | 15.5265 |
| 12/20/2022 | 15.5265 | 15.8653 | 14.9206 | 15.305 |
| 12/21/2022 | 15.305 | 15.4419 | 14.6795 | 14.6795 |
| 12/22/2022 | 14.6795 | 14.9728 | 14.0801 | 14.1974 |
| 12/25/2022 | 14.66 | 15.116 | 14.3342 | 14.8555 |
| 12/26/2022 | 14.8489 | 15.2985 | 14.5036 | 15.1421 |
| 12/27/2022 | 15.1421 | 15.2464 | 14.3929 | 14.673 |
| 12/28/2022 | 14.6795 | 15.6373 | 14.5752 | 14.8685 |
| 12/29/2022 | 14.8685 | 14.9141 | 14.3472 | 14.4776 |