Skip to main content
Manas Enerji Yonetimi Sanayi Ve Ticaret Anonim Sirketi (IST:MANAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
10.10
+0.91 (9.90%)
At close: Dec 5, 2025

IST:MANAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.449.619.129.199.19-3.87%24,335,310
Dec 3, 20259.109.859.099.569.566.70%59,510,320
Dec 2, 20258.879.278.738.968.961.70%21,904,320
Dec 1, 20259.109.308.728.818.81-3.19%20,242,190
Nov 28, 20259.6410.538.719.109.10-5.01%92,218,030
Nov 27, 20258.699.588.459.589.589.99%34,059,750
Nov 26, 20259.329.518.658.718.71-6.55%15,633,453
Nov 25, 20259.6410.188.809.329.32-3.02%40,157,670
Nov 24, 20259.4010.209.219.619.613.22%31,240,310
Nov 21, 20259.5010.159.209.319.31-2.00%38,471,770
Nov 20, 202510.5810.919.509.509.50-9.95%47,148,610
Nov 19, 202510.2111.1510.0310.5510.554.04%86,735,140
Nov 18, 20259.9011.269.7010.1410.14-3.70%117,623,100
Nov 17, 202510.5411.0910.5310.5310.53-9.92%13,940,670
Nov 14, 202512.1113.9511.6911.6911.69-9.94%118,646,900
Nov 13, 202512.5012.9812.2512.9812.9810.00%44,613,430
Nov 12, 202511.6011.8011.2011.8011.809.97%15,274,470
Nov 11, 202510.3510.739.8510.7310.739.94%49,515,920
Nov 10, 20259.769.769.769.769.769.91%10,010,160
Nov 7, 20258.488.888.478.888.889.90%11,768,290
Nov 6, 20257.358.087.358.088.089.93%13,343,870
Nov 5, 20257.277.427.187.357.351.10%11,478,400
Nov 4, 20257.237.697.147.277.270.69%21,483,300
Nov 3, 20257.207.317.107.227.220.70%11,603,730
Oct 31, 20257.047.607.047.177.17-2.98%22,872,020
Oct 30, 20257.067.396.957.397.399.97%24,611,600
Oct 28, 20256.856.926.706.726.72-2.33%4,794,988
Oct 27, 20256.997.156.856.886.88-0.86%10,166,450
Oct 24, 20256.917.156.816.946.940.43%12,337,140
Oct 23, 20256.887.626.656.916.91-2.81%40,839,100
Oct 22, 20256.507.116.437.117.119.89%30,034,800
Oct 21, 20256.526.636.426.476.47-0.61%9,022,332
Oct 20, 20256.486.886.316.516.511.09%23,132,260
Oct 17, 20256.646.646.356.446.44-3.16%8,387,226
Oct 16, 20256.597.126.466.656.650.91%31,904,100
Oct 15, 20256.806.946.556.596.59-2.66%18,956,790
Oct 14, 20256.877.256.716.776.77-1.31%22,774,740
Oct 13, 20256.897.176.756.866.86-1.29%9,643,666
Oct 10, 20256.987.136.866.956.95-8,362,113
Oct 9, 20257.207.206.876.956.95-2.25%7,207,370
Oct 8, 20257.407.407.107.117.11-3.53%12,302,720
Oct 7, 20257.307.657.177.377.373.80%17,113,510
Oct 6, 20257.267.597.087.107.100.14%13,114,290
Oct 3, 20257.317.337.057.097.09-1.80%6,250,352
Oct 2, 20257.477.517.167.227.22-3.35%9,970,905
Oct 1, 20257.237.947.207.477.473.32%22,633,750
Sep 30, 20257.247.597.117.237.231.69%12,909,230
Sep 29, 20257.477.477.117.117.11-4.82%7,803,257
Sep 26, 20257.887.887.417.477.47-3.86%9,405,235
Sep 25, 20258.138.157.767.777.77-3.48%9,283,811
Sep 24, 20258.248.267.928.058.05-1.35%11,404,510
Sep 23, 20258.598.598.168.168.16-5.01%13,101,790
Sep 22, 20258.908.958.558.598.59-2.39%12,109,510
Sep 19, 20259.069.068.638.808.80-3.19%17,003,800
Sep 18, 20258.769.638.619.099.093.77%55,321,230
Sep 17, 20258.469.078.378.768.763.67%22,626,020
Sep 16, 20258.588.708.358.458.45-1.52%13,413,180
Sep 15, 20258.328.887.918.588.583.00%20,306,220
Sep 12, 20258.998.998.268.338.33-5.45%8,469,096
Sep 11, 20259.209.558.748.818.81-3.50%10,841,360
Sep 10, 20259.639.658.959.139.13-3.18%9,759,906
Sep 9, 20259.9010.159.419.439.43-4.55%15,011,630
Sep 8, 20259.6011.119.229.889.88-2.18%47,377,650
Sep 5, 202510.6510.709.9010.1010.10-4.27%6,674,565
Sep 4, 202510.3910.8010.3310.5510.552.53%7,437,816
Sep 3, 20259.8810.419.8010.2910.292.49%5,916,372
Sep 2, 20259.7010.509.4910.0410.042.76%10,073,690
Sep 1, 20259.449.999.239.779.773.28%4,837,037
Aug 29, 20258.799.928.799.469.46-3.07%6,244,396
Aug 28, 202510.1410.499.649.769.76-3.84%11,134,480
Aug 27, 20259.2510.159.2510.1510.159.97%16,133,130
Aug 26, 20259.389.509.129.239.23-1.70%5,217,986
Aug 25, 20258.909.608.759.399.395.51%9,086,341
Aug 22, 20258.999.128.668.908.90-0.78%5,000,377
Aug 21, 20258.829.128.628.978.971.93%4,992,305
Aug 20, 20258.919.088.758.808.80-1.12%4,160,350
Aug 19, 20259.399.578.908.908.90-5.22%6,498,900
Aug 18, 20259.009.568.909.399.392.07%6,735,075
Aug 15, 20258.869.408.429.209.203.84%6,567,243
Aug 14, 20259.019.218.828.868.86-4.22%5,037,372
Aug 13, 20259.569.569.109.259.25-5.52%6,733,639
Aug 12, 20259.0110.098.569.799.794.26%12,531,050
Aug 11, 20259.709.789.009.399.39-5.91%8,090,694
Aug 8, 202510.3610.599.879.989.981.11%10,899,390
Aug 7, 20258.989.878.989.879.879.91%8,954,331
Aug 6, 20259.529.538.948.988.98-7.14%11,972,490
Aug 5, 202510.0810.099.509.679.67-6.21%14,109,830
Aug 4, 202510.8011.059.9310.3110.31-4.80%16,666,600
Aug 1, 202510.5910.8310.3010.8310.839.95%16,905,330
Jul 31, 20259.309.859.009.859.859.93%13,336,920
Jul 30, 202510.3410.728.888.968.96-9.04%101,602,800
Jul 29, 20259.459.859.359.859.859.93%28,468,450
Jul 28, 20258.358.968.358.968.969.94%27,820,260
Jul 25, 20258.158.157.058.158.159.99%110,090,600
Jul 24, 20257.417.417.417.417.419.94%3,163,618
Jul 23, 20256.626.746.326.746.749.95%18,110,450
Jul 22, 20255.636.135.626.136.139.86%51,332,010
Jul 21, 20255.465.645.445.585.583.14%11,654,330
Jul 18, 20255.455.495.385.415.41-0.18%6,412,438
Jul 17, 20255.305.565.305.425.422.65%13,380,080