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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.4662
CLOSE 11.4219
Low
LOW 7.6938
High
HIGH 16.6809
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 14.4776 | 14.7902 | 14.2429 | 14.66 |
| 01/02/2023 | 14.66 | 15.4874 | 14.5492 | 15.3441 |
| 01/03/2023 | 15.3375 | 16.1326 | 14.5948 | 14.7576 |
| 01/04/2023 | 14.8098 | 14.9661 | 13.2852 | 13.2852 |
| 01/05/2023 | 13.0963 | 13.813 | 12.6337 | 13.7152 |
| 01/08/2023 | 13.7152 | 14.0019 | 13.031 | 13.2591 |
| 01/09/2023 | 13.2591 | 13.5198 | 12.9985 | 13.0637 |
| 01/10/2023 | 13.0963 | 13.4285 | 11.8908 | 12.0797 |
| 01/11/2023 | 12.0797 | 12.36 | 11.0764 | 12.0734 |
| 01/12/2023 | 12.0734 | 12.4186 | 11.4543 | 12.1189 |
| 01/15/2023 | 12.5098 | 12.5098 | 11.8844 | 12.5033 |
| 01/16/2023 | 12.5033 | 12.6205 | 12.2688 | 12.3665 |
| 01/17/2023 | 12.3665 | 13.0637 | 12.3665 | 12.9789 |
| 01/18/2023 | 12.9659 | 13.0506 | 12.4186 | 12.6401 |
| 01/19/2023 | 12.6401 | 13.0181 | 12.5033 | 12.992 |
| 01/22/2023 | 13.031 | 13.2917 | 12.9073 | 13.1158 |
| 01/23/2023 | 13.0963 | 13.2199 | 12.7183 | 13.031 |
| 01/24/2023 | 13.0441 | 13.3763 | 12.7118 | 12.9595 |
| 01/25/2023 | 13.031 | 14.2494 | 12.9333 | 14.2366 |
| 01/26/2023 | 14.2366 | 14.2429 | 12.9138 | 13.1353 |
| 01/29/2023 | 13.2265 | 13.2526 | 12.2557 | 12.5098 |
| 01/30/2023 | 12.5098 | 12.5098 | 11.7215 | 11.728 |
| 01/31/2023 | 11.728 | 11.9299 | 11.0764 | 11.0764 |
| 02/01/2023 | 11.109 | 11.3304 | 10.3597 | 10.8158 |
| 02/02/2023 | 10.8158 | 11.8974 | 10.5096 | 11.6954 |
| 02/05/2023 | 11.6824 | 11.6824 | 11.1286 | 11.3239 |
| 02/06/2023 | 11.2393 | 11.2653 | 10.4248 | 10.6724 |
| 02/14/2023 | 9.7928 | 11.5976 | 9.7407 | 11.5781 |
| 02/15/2023 | 11.7215 | 11.8452 | 10.4248 | 10.9526 |
| 02/16/2023 | 11.0699 | 11.1415 | 10.3663 | 10.5096 |
| 02/19/2023 | 10.6855 | 10.9787 | 10.5226 | 10.8028 |
| 02/20/2023 | 10.7962 | 11.0699 | 10.7506 | 10.9135 |
| 02/21/2023 | 10.9462 | 11.2198 | 10.7506 | 10.868 |
| 02/22/2023 | 10.9787 | 11.174 | 10.868 | 11.1286 |
| 02/23/2023 | 11.1286 | 11.3045 | 10.9005 | 11.0439 |
| 02/26/2023 | 11.0113 | 11.4217 | 10.9852 | 11.3371 |
| 02/27/2023 | 11.3371 | 11.6693 | 11.0439 | 11.2327 |
| 02/28/2023 | 11.2393 | 11.5976 | 11.2393 | 11.4348 |
| 03/01/2023 | 11.4543 | 11.7085 | 11.2784 | 11.3501 |
| 03/02/2023 | 11.3371 | 11.3501 | 10.7377 | 10.933 |
| 03/05/2023 | 10.933 | 11.109 | 10.7702 | 11.0504 |
| 03/06/2023 | 11.0764 | 11.2003 | 10.8418 | 10.9005 |
| 03/07/2023 | 10.9267 | 11.1025 | 10.7831 | 11.0568 |
| 03/08/2023 | 11.0568 | 11.9104 | 11.0243 | 11.7866 |
| 03/09/2023 | 11.3566 | 11.3566 | 10.6138 | 10.6204 |
| 03/12/2023 | 10.6204 | 10.6855 | 9.7733 | 9.9688 |
| 03/13/2023 | 9.9752 | 10.2295 | 9.8971 | 9.9688 |
| 03/14/2023 | 10.2359 | 10.2359 | 9.5714 | 9.7733 |
| 03/15/2023 | 9.7733 | 9.8384 | 9.5518 | 9.5975 |
| 03/16/2023 | 9.6429 | 9.8579 | 9.5648 | 9.7733 |
| 03/19/2023 | 9.8384 | 10.2033 | 9.7865 | 10.0665 |
| 03/20/2023 | 10.1968 | 10.2033 | 9.845 | 9.9362 |
| 03/21/2023 | 10.0338 | 10.9267 | 9.9688 | 10.9267 |
| 03/22/2023 | 10.8809 | 12.0146 | 10.7377 | 11.8583 |
| 03/23/2023 | 11.7931 | 12.4773 | 11.4999 | 12.0276 |
| 03/26/2023 | 12.0276 | 12.0602 | 11.2067 | 11.2067 |
| 03/27/2023 | 10.9787 | 11.4022 | 10.3922 | 10.3922 |
| 03/28/2023 | 10.3597 | 10.3597 | 9.5583 | 10.0991 |
| 03/29/2023 | 10.0991 | 10.3076 | 9.7733 | 9.9688 |
| 03/30/2023 | 9.9688 | 10.0991 | 9.7538 | 10.0861 |
| 04/02/2023 | 10.0795 | 10.1707 | 9.6886 | 9.9362 |
| 04/03/2023 | 9.9688 | 10.9267 | 9.9037 | 10.4574 |
| 04/04/2023 | 10.1448 | 10.8875 | 10.1448 | 10.7506 |
| 04/05/2023 | 10.8158 | 11.5586 | 10.7506 | 11.0439 |
| 04/06/2023 | 11.0373 | 11.0373 | 10.7506 | 10.907 |
| 04/09/2023 | 10.907 | 11.3045 | 10.8158 | 11.1025 |
| 04/10/2023 | 11.1025 | 11.4217 | 11.0504 | 11.3826 |
| 04/11/2023 | 11.4086 | 12.1515 | 11.4022 | 11.8779 |
| 04/12/2023 | 11.943 | 11.9951 | 11.5129 | 11.6367 |
| 04/13/2023 | 11.6367 | 11.9886 | 11.4673 | 11.917 |
| 04/16/2023 | 11.9951 | 12.7639 | 11.9625 | 12.7054 |
| 04/17/2023 | 12.4252 | 12.7054 | 12.1449 | 12.5424 |
| 04/18/2023 | 12.5424 | 12.5424 | 11.9299 | 12.0538 |
| 04/19/2023 | 12.0863 | 12.2492 | 11.7344 | 12.0928 |
| 04/23/2023 | 12.1058 | 12.7379 | 11.9756 | 12.6142 |
| 04/24/2023 | 12.6768 | 12.7226 | 12.0482 | 12.1399 |
| 04/25/2023 | 12.1399 | 12.3887 | 11.9828 | 12.2708 |
| 04/26/2023 | 12.2708 | 12.2708 | 11.7863 | 11.8125 |
| 04/27/2023 | 11.9173 | 11.9304 | 11.125 | 11.3672 |
| 05/01/2023 | 11.3541 | 11.3541 | 10.3719 | 10.3786 |
| 05/02/2023 | 10.3786 | 10.3786 | 9.5273 | 9.8482 |
| 05/03/2023 | 9.6713 | 10.5685 | 9.6713 | 10.4571 |
| 05/04/2023 | 10.4636 | 10.6928 | 10.2607 | 10.4113 |
| 05/07/2023 | 10.5749 | 10.9286 | 10.4113 | 10.4768 |
| 05/08/2023 | 10.5095 | 10.5421 | 9.9857 | 10.0053 |
| 05/09/2023 | 9.56 | 9.8089 | 9.1606 | 9.416 |
| 05/10/2023 | 9.2326 | 9.7106 | 9.2326 | 9.6517 |
| 05/11/2023 | 9.7564 | 9.9857 | 9.272 | 9.3308 |
| 05/14/2023 | 9.2981 | 9.5534 | 8.4468 | 8.9118 |
| 05/15/2023 | 9.0099 | 9.6059 | 9.0099 | 9.3635 |
| 05/16/2023 | 9.3635 | 9.8218 | 9.3374 | 9.6385 |
| 05/17/2023 | 9.8218 | 10.6011 | 9.1344 | 9.3243 |
| 05/21/2023 | 9.2981 | 9.5665 | 8.7088 | 8.8397 |
| 05/22/2023 | 8.8266 | 8.9969 | 8.1588 | 8.2112 |
| 05/23/2023 | 8.1849 | 8.3159 | 7.8248 | 7.9623 |
| 05/24/2023 | 7.9492 | 7.9884 | 7.6938 | 7.8576 |
| 05/25/2023 | 7.7986 | 8.0867 | 7.7986 | 8.041 |
| 05/28/2023 | 8.1981 | 8.3945 | 8.0867 | 8.1522 |
| 05/29/2023 | 8.2505 | 8.5713 | 8.1522 | 8.5713 |
| 05/30/2023 | 8.604 | 8.9969 | 8.5124 | 8.7546 |
| 05/31/2023 | 9.0165 | 9.4618 | 8.7742 | 9.226 |
| 06/01/2023 | 9.2981 | 9.4946 | 9.1803 | 9.3767 |
| 06/04/2023 | 9.3898 | 9.7891 | 9.3701 | 9.429 |
| 06/05/2023 | 9.4946 | 9.5142 | 9.0689 | 9.0689 |
| 06/06/2023 | 9.0558 | 9.2981 | 8.6434 | 8.938 |
| 06/07/2023 | 9.0296 | 9.2784 | 8.807 | 9.1736 |
| 06/08/2023 | 9.2653 | 9.4749 | 9.0885 | 9.4225 |
| 06/11/2023 | 9.4879 | 9.8547 | 9.4421 | 9.6582 |
| 06/12/2023 | 9.6976 | 10.2934 | 9.6778 | 10.0184 |
| 06/13/2023 | 10.1035 | 10.2214 | 9.2326 | 9.2981 |
| 06/14/2023 | 9.2981 | 9.5993 | 9.2588 | 9.4946 |
| 06/15/2023 | 9.7564 | 9.7564 | 9.2393 | 9.2653 |
| 06/18/2023 | 9.2981 | 9.4487 | 8.8136 | 8.8136 |
| 06/19/2023 | 8.8136 | 8.8987 | 8.4339 | 8.5124 |
| 06/20/2023 | 8.4141 | 8.6564 | 8.3486 | 8.3749 |
| 06/21/2023 | 8.3486 | 9.2064 | 8.1849 | 9.2064 |
| 06/22/2023 | 9.1868 | 10.1166 | 9.1081 | 9.6255 |
| 06/25/2023 | 9.6255 | 9.8023 | 9.4749 | 9.691 |
| 06/26/2023 | 9.691 | 9.7827 | 9.6124 | 9.6124 |
| 07/02/2023 | 9.6255 | 10.0511 | 9.6189 | 10.0053 |
| 07/03/2023 | 10.0314 | 10.2279 | 9.835 | 10.1559 |
| 07/04/2023 | 10.182 | 10.2017 | 9.8218 | 10.038 |
| 07/05/2023 | 10.0511 | 10.4374 | 10.038 | 10.2017 |
| 07/06/2023 | 10.313 | 10.5553 | 10.182 | 10.2672 |
| 07/09/2023 | 10.444 | 11.0332 | 10.2999 | 10.8565 |
| 07/10/2023 | 10.9416 | 11.197 | 10.3982 | 11.0595 |
| 07/11/2023 | 11.125 | 11.5899 | 10.9482 | 11.1708 |
| 07/12/2023 | 11.1708 | 11.2952 | 10.6404 | 10.8238 |
| 07/13/2023 | 10.935 | 11.0661 | 10.5487 | 10.9154 |
| 07/16/2023 | 11.459 | 11.8452 | 11.1315 | 11.459 |
| 07/17/2023 | 11.4917 | 11.5244 | 10.9613 | 11.197 |
| 07/18/2023 | 11.269 | 11.7208 | 11.269 | 11.6161 |
| 07/19/2023 | 11.6553 | 12.0809 | 11.5244 | 11.6488 |
| 07/20/2023 | 11.7208 | 11.8125 | 11.5899 | 11.7405 |
| 07/23/2023 | 11.8519 | 11.9958 | 11.2625 | 11.5244 |
| 07/24/2023 | 11.5244 | 12.1136 | 11.2625 | 11.2625 |
| 07/25/2023 | 11.2625 | 11.3411 | 11.0005 | 11.1773 |
| 07/26/2023 | 11.4457 | 11.9304 | 11.197 | 11.9304 |
| 07/27/2023 | 11.9369 | 12.0482 | 11.6881 | 11.9501 |
| 07/30/2023 | 12.5065 | 12.5393 | 12.0351 | 12.4083 |
| 07/31/2023 | 12.4083 | 12.5524 | 11.7929 | 12.1465 |
| 08/01/2023 | 12.1661 | 12.2775 | 11.9435 | 12.2119 |
| 08/02/2023 | 12.2119 | 12.4411 | 12.009 | 12.1858 |
| 08/03/2023 | 12.428 | 12.4608 | 12.1072 | 12.4083 |
| 08/06/2023 | 12.5983 | 12.8994 | 12.4542 | 12.6572 |
| 08/07/2023 | 12.7555 | 12.7685 | 12.1792 | 12.428 |
| 08/08/2023 | 12.4083 | 12.4083 | 12.009 | 12.0876 |
| 08/09/2023 | 12.1136 | 12.4805 | 11.5112 | 11.5244 |
| 08/10/2023 | 11.5179 | 11.7797 | 11.1315 | 11.7208 |
| 08/13/2023 | 12.572 | 12.893 | 12.1136 | 12.893 |
| 08/14/2023 | 13.4233 | 13.993 | 12.4542 | 12.4542 |
| 08/15/2023 | 12.4542 | 13.4233 | 12.094 | 13.2466 |
| 08/16/2023 | 12.7685 | 12.9716 | 12.4869 | 12.7031 |
| 08/17/2023 | 12.8667 | 12.9976 | 12.1858 | 12.4083 |
| 08/20/2023 | 12.4083 | 12.5851 | 12.0548 | 12.4477 |
| 08/21/2023 | 12.4869 | 13.4101 | 12.3887 | 13.2727 |
| 08/22/2023 | 13.2727 | 13.3381 | 12.775 | 13.0828 |
| 08/23/2023 | 13.0828 | 13.0828 | 12.2905 | 12.4019 |
| 08/24/2023 | 12.356 | 12.7555 | 12.1136 | 12.7095 |
| 08/27/2023 | 12.7095 | 13.1614 | 12.6244 | 12.893 |
| 08/28/2023 | 12.8994 | 12.9976 | 12.3887 | 12.4672 |
| 08/30/2023 | 12.4869 | 12.7619 | 12.3756 | 12.4738 |
| 08/31/2023 | 12.4869 | 12.7095 | 12.4149 | 12.5197 |
| 09/03/2023 | 12.6572 | 13.1614 | 12.4805 | 12.6768 |
| 09/04/2023 | 12.6704 | 12.6704 | 12.4215 | 12.5983 |
| 09/05/2023 | 12.7226 | 13.4561 | 12.225 | 12.2775 |
| 09/06/2023 | 12.3298 | 12.5917 | 12.2905 | 12.5065 |
| 09/07/2023 | 12.6376 | 13.2596 | 12.559 | 13.1875 |
| 09/10/2023 | 13.2269 | 13.3709 | 12.4411 | 12.4411 |
| 09/11/2023 | 12.4411 | 12.5393 | 12.0876 | 12.2447 |
| 09/12/2023 | 12.2447 | 12.4215 | 11.7863 | 11.7863 |
| 09/13/2023 | 11.7863 | 11.8519 | 11.2952 | 11.6029 |
| 09/14/2023 | 11.5964 | 12.0417 | 11.5506 | 11.7143 |
| 09/17/2023 | 11.6553 | 11.8452 | 11.0005 | 11.0005 |
| 09/18/2023 | 11.0005 | 11.2559 | 10.8238 | 11.1446 |
| 09/19/2023 | 11.3934 | 12.2119 | 11.2363 | 11.7601 |
| 09/20/2023 | 12.8994 | 12.9322 | 12.2905 | 12.9322 |
| 09/21/2023 | 13.4168 | 14.1895 | 13.0108 | 13.7899 |
| 09/24/2023 | 14.0781 | 15.165 | 13.6067 | 15.165 |
| 09/25/2023 | 15.715 | 16.6809 | 15.165 | 16.2585 |
| 09/26/2023 | 16.2585 | 16.37 | 14.8049 | 14.8049 |
| 09/27/2023 | 14.8966 | 15.7805 | 14.484 | 14.6674 |
| 09/28/2023 | 14.9784 | 15.3221 | 14.0159 | 14.1534 |
| 10/01/2023 | 14.1534 | 14.3597 | 13.731 | 13.7703 |
| 10/02/2023 | 13.7703 | 13.9669 | 13.2202 | 13.3578 |
| 10/03/2023 | 13.3578 | 13.7213 | 13.2694 | 13.289 |
| 10/04/2023 | 13.3578 | 13.6819 | 13.1908 | 13.3874 |
| 10/05/2023 | 13.3284 | 13.3971 | 13.1712 | 13.289 |
| 10/08/2023 | 12.8077 | 13.1614 | 12.3756 | 12.3756 |
| 10/09/2023 | 12.3756 | 12.7095 | 12.3756 | 12.6211 |
| 10/10/2023 | 12.6801 | 12.739 | 12.0809 | 12.0908 |
| 10/11/2023 | 12.3166 | 12.4836 | 11.7175 | 12.0712 |
| 10/12/2023 | 12.1792 | 12.1792 | 11.6096 | 11.8256 |
| 10/15/2023 | 11.9828 | 12.0809 | 11.2952 | 11.3149 |
| 10/16/2023 | 11.3246 | 11.6488 | 11.1871 | 11.6488 |
| 10/17/2023 | 11.4424 | 11.4818 | 11.1676 | 11.2755 |
| 10/18/2023 | 11.3836 | 11.8452 | 10.8238 | 11.3739 |
| 10/19/2023 | 11.2265 | 11.2755 | 10.7648 | 10.922 |
| 10/22/2023 | 11.0104 | 11.3443 | 10.7844 | 11.0889 |
| 10/23/2023 | 11.1086 | 11.2952 | 11.0104 | 11.1773 |
| 10/24/2023 | 11.1773 | 11.3739 | 10.0674 | 10.0674 |
| 10/25/2023 | 10.0674 | 10.5979 | 9.8023 | 10.4603 |
| 10/26/2023 | 10.4603 | 10.6372 | 10.1952 | 10.5095 |
| 10/29/2023 | 10.5095 | 11.0693 | 10.2147 | 10.9023 |
| 10/30/2023 | 10.8139 | 11.0988 | 10.6175 | 10.8042 |
| 10/31/2023 | 10.8042 | 10.9416 | 9.8318 | 10.313 |
| 11/01/2023 | 10.3915 | 10.5979 | 10.2345 | 10.3915 |
| 11/02/2023 | 10.3915 | 10.4997 | 10.1559 | 10.3621 |
| 11/05/2023 | 10.3229 | 10.8042 | 10.3229 | 10.696 |
| 11/06/2023 | 10.6175 | 10.922 | 10.5586 | 10.6863 |
| 11/07/2023 | 10.5095 | 11.0889 | 10.4603 | 10.8532 |
| 11/08/2023 | 10.8434 | 10.9908 | 10.5979 | 10.9317 |
| 11/09/2023 | 10.9317 | 10.9613 | 10.5095 | 10.6175 |
| 11/12/2023 | 10.6273 | 11.1577 | 10.6273 | 10.6764 |
| 11/13/2023 | 10.7059 | 10.8042 | 10.4113 | 10.4407 |
| 11/14/2023 | 10.5782 | 10.7059 | 10.4898 | 10.6175 |
| 11/15/2023 | 10.6175 | 10.7648 | 10.5782 | 10.7354 |
| 11/16/2023 | 10.7354 | 11.0988 | 10.6076 | 11.03 |
| 11/19/2023 | 11.7863 | 12.1301 | 11.6292 | 12.1301 |
| 11/20/2023 | 12.6704 | 13.1221 | 11.4622 | 11.4622 |
| 11/21/2023 | 11.5996 | 12.1693 | 11.3836 | 11.4424 |
| 11/22/2023 | 11.5506 | 11.7078 | 11.2952 | 11.2952 |
| 11/23/2023 | 11.3149 | 11.5112 | 11.2167 | 11.2657 |
| 11/26/2023 | 11.3149 | 11.639 | 11.3149 | 11.5702 |
| 11/27/2023 | 11.5899 | 11.6881 | 11.2952 | 11.3639 |
| 11/28/2023 | 11.3149 | 11.3639 | 10.755 | 10.755 |
| 11/29/2023 | 10.755 | 11.0595 | 10.7256 | 10.7747 |
| 11/30/2023 | 10.7942 | 11.0202 | 10.5095 | 10.8728 |
| 12/03/2023 | 10.8728 | 10.9711 | 10.5586 | 10.6175 |
| 12/04/2023 | 10.6076 | 10.9908 | 10.5881 | 10.863 |
| 12/05/2023 | 10.8827 | 10.9023 | 10.3818 | 10.48 |
| 12/06/2023 | 10.5586 | 11.1086 | 10.4407 | 10.9416 |
| 12/07/2023 | 10.9613 | 12.0319 | 10.9613 | 12.0319 |
| 12/10/2023 | 12.3462 | 12.7685 | 11.9041 | 12.0809 |
| 12/11/2023 | 12.1301 | 12.7095 | 11.7863 | 12.1301 |
| 12/12/2023 | 12.1301 | 12.7292 | 11.9631 | 11.9828 |
| 12/13/2023 | 12.2775 | 13.1811 | 12.0417 | 13.1811 |
| 12/14/2023 | 13.3971 | 14.3007 | 13.0927 | 13.8685 |
| 12/17/2023 | 13.8488 | 14.4677 | 13.2596 | 13.4462 |
| 12/18/2023 | 13.4462 | 14.1436 | 13.4069 | 13.5052 |
| 12/19/2023 | 13.5052 | 14.5954 | 13.2792 | 14.2222 |
| 12/20/2023 | 14.2222 | 14.8311 | 13.9471 | 14.5463 |
| 12/21/2023 | 14.5463 | 14.6346 | 14.065 | 14.3793 |
| 12/24/2023 | 14.3301 | 14.3301 | 12.9453 | 12.9453 |
| 12/25/2023 | 12.6211 | 12.9158 | 11.6783 | 12.4738 |
| 12/26/2023 | 12.5132 | 12.8667 | 12.0123 | 12.4836 |
| 12/27/2023 | 12.4836 | 12.9649 | 12.4149 | 12.6998 |
| 12/28/2023 | 12.7194 | 13.6623 | 12.572 | 13.6623 |