Skip to main content
Manas Enerji Yonetimi Sanayi Ve Ticaret Anonim Sirketi (IST:MANAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.94
+2.26 (9.96%)
At close: Apr 28, 2026

IST:MANAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.6624.9422.1024.9424.949.96%76,319,700
Apr 27, 202623.0423.9222.6022.6822.68-1.39%30,898,084
Apr 24, 202622.8023.4022.2423.0023.000.26%25,097,260
Apr 22, 202623.2823.9422.3022.9422.94-1.46%37,244,522
Apr 21, 202623.9025.3023.1823.2823.28-2.68%37,223,340
Apr 20, 202625.0025.2423.8423.9223.92-6.42%36,548,610
Apr 17, 202625.4025.8624.1625.5625.560.24%16,161,990
Apr 16, 202626.2026.6025.2425.5025.50-2.67%10,733,810
Apr 15, 202624.6426.4624.2826.2026.206.24%13,655,570
Apr 14, 202622.9625.4022.7224.6624.666.29%15,469,120
Apr 13, 202623.2224.2622.5023.2023.20-2.03%11,939,729
Apr 10, 202621.8423.8021.7823.6823.688.42%15,890,880
Apr 9, 202622.4822.4821.5021.8421.84-4.21%13,290,900
Apr 8, 202623.1223.7622.4422.8022.801.33%13,211,860
Apr 7, 202624.3024.6222.5022.5022.50-8.69%18,567,410
Apr 6, 202624.5625.6223.7024.6424.640.33%13,196,930
Apr 3, 202624.5226.0623.3024.5624.56-3.61%14,477,970
Apr 2, 202623.8026.6023.5025.4825.484.68%21,412,620
Apr 1, 202622.1424.3421.1624.3424.349.94%25,105,320
Mar 31, 202623.3023.4021.8422.1422.14-4.98%14,530,450
Mar 30, 202622.4823.7821.8223.3023.307.27%15,697,060
Mar 27, 202622.0023.6621.7221.7221.72-5.97%26,134,270
Mar 26, 202624.0825.0023.1023.1023.10-9.98%23,649,962
Mar 25, 202626.1027.7625.5025.6625.66-4.47%20,900,052
Mar 24, 202623.3027.2022.6826.8626.866.59%34,261,090
Mar 23, 202626.9428.5025.2025.2025.20-10.00%28,438,400
Mar 19, 202626.5028.5226.1628.0028.007.78%6,200,993
Mar 18, 202624.0826.4021.7625.9825.988.25%33,579,420
Mar 17, 202622.8024.0022.7824.0024.009.99%29,838,740
Mar 16, 202619.7421.8219.1921.8221.829.92%81,160,830
Mar 13, 202619.4920.5619.1819.8519.856.15%173,492,700
Mar 12, 202616.9118.7016.8018.7018.7010.00%110,495,300
Mar 11, 202617.7017.7016.5517.0017.00-3.95%117,277,300
Mar 10, 202617.2318.1916.0017.7017.702.73%197,529,690
Mar 9, 202618.5019.9017.2317.2317.23-9.98%119,485,600
Mar 6, 202619.1422.9019.1419.1419.14-9.97%253,309,900
Mar 5, 202622.0223.3021.2621.2621.26-9.99%36,364,930
Mar 4, 202623.2623.9022.5423.6223.628.65%59,304,570
Mar 3, 202620.4021.7420.4021.7421.749.96%63,793,360
Mar 2, 202617.0019.7716.6019.7719.779.96%65,234,910
Feb 27, 202616.6517.9816.6417.9817.989.97%120,976,000
Feb 26, 202615.8317.0214.3016.3516.355.62%205,790,400
Feb 25, 202615.4815.4814.5015.4815.489.94%174,245,700
Feb 24, 202613.4814.0813.3314.0814.0810.00%32,025,900
Feb 23, 202612.8012.8012.2012.8012.809.97%26,601,590
Feb 20, 202610.6911.6410.4511.6411.649.92%48,147,560
Feb 19, 202610.6810.8410.4710.5910.59-0.84%23,932,760
Feb 18, 202611.1111.6510.5910.6810.68-3.87%53,266,720
Feb 17, 202611.6011.6711.0511.1111.11-4.22%29,050,710
Feb 16, 202611.9912.1011.5111.6011.60-3.09%25,667,790
Feb 13, 202612.2112.6811.9411.9711.97-1.89%33,277,010
Feb 12, 202611.9012.7311.7112.2012.202.52%57,848,920
Feb 11, 202612.0112.5411.6311.9011.90-2.70%69,740,350
Feb 10, 202611.6012.5111.5212.2312.237.47%80,407,380
Feb 9, 202611.3011.3810.5011.3811.389.95%54,411,250
Feb 6, 202610.3010.5710.0910.3510.350.98%37,552,000
Feb 5, 202610.0510.9410.0510.2510.251.99%41,932,950
Feb 4, 20269.6310.599.6310.0510.054.36%80,582,490
Feb 3, 20269.909.959.029.639.63-2.73%42,470,770
Feb 2, 202610.3610.539.859.909.90-4.44%25,686,480
Jan 30, 202610.5210.8410.1510.3610.36-1.52%36,371,700
Jan 29, 202610.6011.5310.0710.5210.52-47.66%75,752,060
Jan 28, 202619.1820.3018.6820.1010.554.80%30,730,980
Jan 27, 202618.9020.3818.8019.1810.070.47%27,985,080
Jan 26, 202618.7220.0818.1519.0910.02-2.45%23,887,320
Jan 23, 202620.6021.3619.5719.5710.27-5.00%35,130,600
Jan 22, 202619.4721.3419.4320.6010.816.19%54,346,880
Jan 21, 202618.5019.6918.0119.4010.185.04%30,080,180
Jan 20, 202618.1119.5017.7018.479.691.99%27,231,200
Jan 19, 202617.9518.9517.6018.119.512.66%23,849,230
Jan 16, 202618.0018.3617.3317.649.26-3.08%20,665,200
Jan 15, 202617.2818.7517.2818.209.555.39%29,035,750
Jan 14, 202617.8018.5717.2517.279.06-4.06%20,668,500
Jan 13, 202618.8619.5517.9218.009.45-4.91%35,170,580
Jan 12, 202617.9820.3817.5018.939.941.56%47,561,970
Jan 9, 202616.6318.6416.6318.649.789.97%15,055,220
Jan 8, 202616.9516.9516.9516.958.90-9.98%3,615,361
Jan 7, 202620.0420.3418.8318.839.88-9.99%4,244,917
Jan 6, 202620.4021.2019.4020.9210.988.45%14,822,890
Jan 5, 202617.7019.2917.5619.2910.129.98%14,954,930
Jan 2, 202615.6017.5415.0817.549.219.97%12,470,440
Dec 31, 202514.0116.0013.5515.958.379.62%10,774,150
Dec 30, 202516.4016.7414.5514.557.64-9.96%5,545,185
Dec 29, 202516.1016.6214.7916.168.48-0.06%6,333,083
Dec 26, 202515.9017.0715.5516.178.49-4.83%9,623,114
Dec 25, 202516.5916.9915.8216.998.929.97%17,565,070
Dec 24, 202514.4615.4514.0715.458.119.96%9,923,815
Dec 23, 202512.7014.0512.0114.057.379.94%11,149,870
Dec 22, 202513.7513.9012.7812.786.71-9.94%12,069,690
Dec 19, 202513.4114.6513.4114.197.45-4.70%17,747,290
Dec 18, 202513.0515.8013.0514.897.822.76%26,598,430
Dec 17, 202514.4914.4914.4914.497.61-9.94%1,195,756
Dec 16, 202518.1518.9116.0916.098.45-9.96%14,979,910
Dec 15, 202516.0517.8715.5517.879.389.97%18,208,750
Dec 12, 202516.2516.2514.1016.258.539.95%30,339,610
Dec 11, 202514.7814.7814.7814.787.769.97%4,860,737
Dec 10, 202513.4413.4413.4413.447.059.98%1,917,195
Dec 9, 202512.2212.2212.2212.226.419.99%1,533,829
Dec 8, 202511.1111.1111.1111.115.8310.00%3,628,294
Dec 5, 20259.1910.109.0010.105.309.90%43,562,440