Manas Enerji Yonetimi Sanayi Ve Ticaret Anonim Sirketi (IST:MANAS)
Turkey
· Delayed Price · Currency is TRY 19.14
-2.12 (-9.97%)
Last updated: Mar 6, 2026, 5:16 PM GMT+3
IST:MANAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | - | -9.97% | 1,908,260 |
| Mar 5, 2026 | 22.02 | 23.30 | 21.26 | 21.26 | 21.26 | -9.99% | 36,364,930 |
| Mar 4, 2026 | 23.26 | 23.90 | 22.54 | 23.62 | 23.62 | 8.65% | 59,304,570 |
| Mar 3, 2026 | 20.40 | 21.74 | 20.40 | 21.74 | 21.74 | 9.96% | 63,793,360 |
| Mar 2, 2026 | 17.00 | 19.77 | 16.60 | 19.77 | 19.77 | 9.96% | 65,234,910 |
| Feb 27, 2026 | 16.65 | 17.98 | 16.64 | 17.98 | 17.98 | 9.97% | 120,976,000 |
| Feb 26, 2026 | 15.83 | 17.02 | 14.30 | 16.35 | 16.35 | 5.62% | 205,790,400 |
| Feb 25, 2026 | 15.48 | 15.48 | 14.50 | 15.48 | 15.48 | 9.94% | 174,245,700 |
| Feb 24, 2026 | 13.48 | 14.08 | 13.33 | 14.08 | 14.08 | 10.00% | 32,025,900 |
| Feb 23, 2026 | 12.80 | 12.80 | 12.20 | 12.80 | 12.80 | 9.97% | 26,601,590 |
| Feb 20, 2026 | 10.69 | 11.64 | 10.45 | 11.64 | 11.64 | 9.92% | 48,147,560 |
| Feb 19, 2026 | 10.68 | 10.84 | 10.47 | 10.59 | 10.59 | -0.84% | 23,932,760 |
| Feb 18, 2026 | 11.11 | 11.65 | 10.59 | 10.68 | 10.68 | -3.87% | 53,266,720 |
| Feb 17, 2026 | 11.60 | 11.67 | 11.05 | 11.11 | 11.11 | -4.22% | 29,050,710 |
| Feb 16, 2026 | 11.99 | 12.10 | 11.51 | 11.60 | 11.60 | -3.09% | 25,667,790 |
| Feb 13, 2026 | 12.21 | 12.68 | 11.94 | 11.97 | 11.97 | -1.89% | 33,277,010 |
| Feb 12, 2026 | 11.90 | 12.73 | 11.71 | 12.20 | 12.20 | 2.52% | 57,848,920 |
| Feb 11, 2026 | 12.01 | 12.54 | 11.63 | 11.90 | 11.90 | -2.70% | 69,740,350 |
| Feb 10, 2026 | 11.60 | 12.51 | 11.52 | 12.23 | 12.23 | 7.47% | 80,407,380 |
| Feb 9, 2026 | 11.30 | 11.38 | 10.50 | 11.38 | 11.38 | 9.95% | 54,411,250 |
| Feb 6, 2026 | 10.30 | 10.57 | 10.09 | 10.35 | 10.35 | 0.98% | 37,552,000 |
| Feb 5, 2026 | 10.05 | 10.94 | 10.05 | 10.25 | 10.25 | 1.99% | 41,932,950 |
| Feb 4, 2026 | 9.63 | 10.59 | 9.63 | 10.05 | 10.05 | 4.36% | 80,582,490 |
| Feb 3, 2026 | 9.90 | 9.95 | 9.02 | 9.63 | 9.63 | -2.73% | 42,470,770 |
| Feb 2, 2026 | 10.36 | 10.53 | 9.85 | 9.90 | 9.90 | -4.44% | 25,686,480 |
| Jan 30, 2026 | 10.52 | 10.84 | 10.15 | 10.36 | 10.36 | -1.52% | 36,371,700 |
| Jan 29, 2026 | 10.60 | 11.53 | 10.07 | 10.52 | 10.52 | -47.66% | 75,752,060 |
| Jan 28, 2026 | 19.18 | 20.30 | 18.68 | 20.10 | 10.55 | 4.80% | 30,730,980 |
| Jan 27, 2026 | 18.90 | 20.38 | 18.80 | 19.18 | 10.07 | 0.47% | 27,985,080 |
| Jan 26, 2026 | 18.72 | 20.08 | 18.15 | 19.09 | 10.02 | -2.45% | 23,887,320 |
| Jan 23, 2026 | 20.60 | 21.36 | 19.57 | 19.57 | 10.27 | -5.00% | 35,130,600 |
| Jan 22, 2026 | 19.47 | 21.34 | 19.43 | 20.60 | 10.81 | 6.19% | 54,346,880 |
| Jan 21, 2026 | 18.50 | 19.69 | 18.01 | 19.40 | 10.18 | 5.04% | 30,080,180 |
| Jan 20, 2026 | 18.11 | 19.50 | 17.70 | 18.47 | 9.69 | 1.99% | 27,231,200 |
| Jan 19, 2026 | 17.95 | 18.95 | 17.60 | 18.11 | 9.51 | 2.66% | 23,849,230 |
| Jan 16, 2026 | 18.00 | 18.36 | 17.33 | 17.64 | 9.26 | -3.08% | 20,665,200 |
| Jan 15, 2026 | 17.28 | 18.75 | 17.28 | 18.20 | 9.55 | 5.39% | 29,035,750 |
| Jan 14, 2026 | 17.80 | 18.57 | 17.25 | 17.27 | 9.06 | -4.06% | 20,668,500 |
| Jan 13, 2026 | 18.86 | 19.55 | 17.92 | 18.00 | 9.45 | -4.91% | 35,170,580 |
| Jan 12, 2026 | 17.98 | 20.38 | 17.50 | 18.93 | 9.94 | 1.56% | 47,561,970 |
| Jan 9, 2026 | 16.63 | 18.64 | 16.63 | 18.64 | 9.78 | 9.97% | 15,055,220 |
| Jan 8, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 8.90 | -9.98% | 3,615,361 |
| Jan 7, 2026 | 20.04 | 20.34 | 18.83 | 18.83 | 9.88 | -9.99% | 4,244,917 |
| Jan 6, 2026 | 20.40 | 21.20 | 19.40 | 20.92 | 10.98 | 8.45% | 14,822,890 |
| Jan 5, 2026 | 17.70 | 19.29 | 17.56 | 19.29 | 10.12 | 9.98% | 14,954,930 |
| Jan 2, 2026 | 15.60 | 17.54 | 15.08 | 17.54 | 9.21 | 9.97% | 12,470,440 |
| Dec 31, 2025 | 14.01 | 16.00 | 13.55 | 15.95 | 8.37 | 9.62% | 10,774,150 |
| Dec 30, 2025 | 16.40 | 16.74 | 14.55 | 14.55 | 7.64 | -9.96% | 5,545,185 |
| Dec 29, 2025 | 16.10 | 16.62 | 14.79 | 16.16 | 8.48 | -0.06% | 6,333,083 |
| Dec 26, 2025 | 15.90 | 17.07 | 15.55 | 16.17 | 8.49 | -4.83% | 9,623,114 |
| Dec 25, 2025 | 16.59 | 16.99 | 15.82 | 16.99 | 8.92 | 9.97% | 17,565,070 |
| Dec 24, 2025 | 14.46 | 15.45 | 14.07 | 15.45 | 8.11 | 9.96% | 9,923,815 |
| Dec 23, 2025 | 12.70 | 14.05 | 12.01 | 14.05 | 7.37 | 9.94% | 11,149,870 |
| Dec 22, 2025 | 13.75 | 13.90 | 12.78 | 12.78 | 6.71 | -9.94% | 12,069,690 |
| Dec 19, 2025 | 13.41 | 14.65 | 13.41 | 14.19 | 7.45 | -4.70% | 17,747,290 |
| Dec 18, 2025 | 13.05 | 15.80 | 13.05 | 14.89 | 7.82 | 2.76% | 26,598,430 |
| Dec 17, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 7.61 | -9.94% | 1,195,756 |
| Dec 16, 2025 | 18.15 | 18.91 | 16.09 | 16.09 | 8.45 | -9.96% | 14,979,910 |
| Dec 15, 2025 | 16.05 | 17.87 | 15.55 | 17.87 | 9.38 | 9.97% | 18,208,750 |
| Dec 12, 2025 | 16.25 | 16.25 | 14.10 | 16.25 | 8.53 | 9.95% | 30,339,610 |
| Dec 11, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 7.76 | 9.97% | 4,860,737 |
| Dec 10, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 7.05 | 9.98% | 1,917,195 |
| Dec 9, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 6.41 | 9.99% | 1,533,829 |
| Dec 8, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 5.83 | 10.00% | 3,628,294 |
| Dec 5, 2025 | 9.19 | 10.10 | 9.00 | 10.10 | 5.30 | 9.90% | 43,562,440 |
| Dec 4, 2025 | 9.44 | 9.61 | 9.12 | 9.19 | 4.82 | -3.87% | 24,335,310 |
| Dec 3, 2025 | 9.10 | 9.85 | 9.09 | 9.56 | 5.02 | 6.70% | 59,510,320 |
| Dec 2, 2025 | 8.87 | 9.27 | 8.73 | 8.96 | 4.70 | 1.70% | 21,904,320 |
| Dec 1, 2025 | 9.10 | 9.30 | 8.72 | 8.81 | 4.62 | -3.19% | 20,242,190 |
| Nov 28, 2025 | 9.64 | 10.53 | 8.71 | 9.10 | 4.78 | -5.01% | 92,218,030 |
| Nov 27, 2025 | 8.69 | 9.58 | 8.45 | 9.58 | 5.03 | 9.99% | 34,059,750 |
| Nov 26, 2025 | 9.32 | 9.51 | 8.65 | 8.71 | 4.57 | -6.55% | 15,633,450 |
| Nov 25, 2025 | 9.64 | 10.18 | 8.80 | 9.32 | 4.89 | -3.02% | 40,157,670 |
| Nov 24, 2025 | 9.40 | 10.20 | 9.21 | 9.61 | 5.04 | 3.22% | 31,240,310 |
| Nov 21, 2025 | 9.50 | 10.15 | 9.20 | 9.31 | 4.89 | -2.00% | 38,471,770 |
| Nov 20, 2025 | 10.58 | 10.91 | 9.50 | 9.50 | 4.99 | -9.95% | 47,148,610 |
| Nov 19, 2025 | 10.21 | 11.15 | 10.03 | 10.55 | 5.54 | 4.04% | 86,735,140 |
| Nov 18, 2025 | 9.90 | 11.26 | 9.70 | 10.14 | 5.32 | -3.70% | 117,623,100 |
| Nov 17, 2025 | 10.54 | 11.09 | 10.53 | 10.53 | 5.53 | -9.92% | 13,940,670 |
| Nov 14, 2025 | 12.11 | 13.95 | 11.69 | 11.69 | 6.14 | -9.94% | 118,646,900 |
| Nov 13, 2025 | 12.50 | 12.98 | 12.25 | 12.98 | 6.81 | 10.00% | 44,613,430 |
| Nov 12, 2025 | 11.60 | 11.80 | 11.20 | 11.80 | 6.19 | 9.97% | 15,274,470 |
| Nov 11, 2025 | 10.35 | 10.73 | 9.85 | 10.73 | 5.63 | 9.94% | 49,515,920 |
| Nov 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 5.12 | 9.91% | 10,010,160 |
| Nov 7, 2025 | 8.48 | 8.88 | 8.47 | 8.88 | 4.66 | 9.90% | 11,768,290 |
| Nov 6, 2025 | 7.35 | 8.08 | 7.35 | 8.08 | 4.24 | 9.93% | 13,343,870 |
| Nov 5, 2025 | 7.27 | 7.42 | 7.18 | 7.35 | 3.86 | 1.10% | 11,478,400 |
| Nov 4, 2025 | 7.23 | 7.69 | 7.14 | 7.27 | 3.82 | 0.69% | 21,483,300 |
| Nov 3, 2025 | 7.20 | 7.31 | 7.10 | 7.22 | 3.79 | 0.70% | 11,603,730 |
| Oct 31, 2025 | 7.04 | 7.60 | 7.04 | 7.17 | 3.76 | -2.98% | 22,872,020 |
| Oct 30, 2025 | 7.06 | 7.39 | 6.95 | 7.39 | 3.88 | 9.97% | 24,611,600 |
| Oct 28, 2025 | 6.85 | 6.92 | 6.70 | 6.72 | 3.53 | -2.33% | 4,794,988 |
| Oct 27, 2025 | 6.99 | 7.15 | 6.85 | 6.88 | 3.61 | -0.86% | 10,166,450 |
| Oct 24, 2025 | 6.91 | 7.15 | 6.81 | 6.94 | 3.64 | 0.43% | 12,337,140 |
| Oct 23, 2025 | 6.88 | 7.62 | 6.65 | 6.91 | 3.63 | -2.81% | 40,839,100 |
| Oct 22, 2025 | 6.50 | 7.11 | 6.43 | 7.11 | 3.73 | 9.89% | 30,034,800 |
| Oct 21, 2025 | 6.52 | 6.63 | 6.42 | 6.47 | 3.40 | -0.61% | 9,022,332 |
| Oct 20, 2025 | 6.48 | 6.88 | 6.31 | 6.51 | 3.42 | 1.09% | 23,132,260 |
| Oct 17, 2025 | 6.64 | 6.64 | 6.35 | 6.44 | 3.38 | -3.16% | 8,387,226 |
| Oct 16, 2025 | 6.59 | 7.12 | 6.46 | 6.65 | 3.49 | 0.91% | 31,904,100 |