Skip to main content
Mogan Enerji Yatirim Holding Anonim Sirketi (IST:MOGAN)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.34
+0.41 (2.94%)
Apr 29, 2026, 11:05 AM GMT+3

IST:MOGAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.2214.6813.8813.9313.93-2.04%26,335,851
Apr 27, 202613.5014.5513.3614.2214.225.18%30,547,630
Apr 24, 202613.2813.8513.0513.5213.521.81%20,816,528
Apr 22, 202613.1113.4713.0013.2813.281.37%14,068,447
Apr 21, 202613.7313.7613.0913.1013.10-3.68%16,536,100
Apr 20, 202613.2013.9513.0813.6013.602.95%35,785,090
Apr 17, 202613.2313.4613.0113.2113.21-0.15%20,186,640
Apr 16, 202612.9013.6612.7713.2313.232.48%39,153,590
Apr 15, 202613.0713.3012.8412.9112.91-0.84%25,437,210
Apr 14, 202613.7013.7213.0213.0213.02-3.34%30,208,970
Apr 13, 202614.0014.4613.3713.4713.47-6.98%34,066,030
Apr 10, 202615.6016.1014.4814.4814.48-7.83%72,731,370
Apr 9, 202615.1716.2014.5015.7115.713.56%70,045,090
Apr 8, 202615.6015.6614.8215.1715.17-1.49%106,526,400
Apr 7, 202614.3115.4013.7615.4015.4010.00%74,880,640
Apr 6, 202613.7714.1913.6114.0014.002.64%41,116,170
Apr 3, 202612.9213.8712.9213.6413.645.57%52,184,500
Apr 2, 202613.3913.9412.9212.9212.92-4.23%37,275,680
Apr 1, 202613.2613.8012.7513.4913.491.73%68,832,870
Mar 31, 202612.9913.6112.8013.2613.264.66%60,036,530
Mar 30, 202611.5012.6711.3512.6712.679.98%46,431,270
Mar 27, 202612.5012.6211.4911.5211.52-7.47%31,192,420
Mar 26, 202612.1012.6411.6112.4512.452.89%54,123,100
Mar 25, 202612.0212.5611.6212.1012.102.20%47,680,770
Mar 24, 202610.9612.0310.7711.8411.848.03%54,154,600
Mar 23, 202610.4011.1210.3010.9610.964.88%39,328,310
Mar 19, 202610.7610.7710.4210.4510.45-2.52%7,005,673
Mar 18, 202610.1510.8610.0810.7210.726.24%37,306,880
Mar 17, 20269.8010.129.4210.0910.094.02%14,685,180
Mar 16, 20269.719.929.419.709.701.04%15,369,440
Mar 13, 20269.949.979.459.609.60-3.42%9,581,265
Mar 12, 202610.0410.269.909.949.94-3.68%17,268,600
Mar 11, 202610.3210.4810.0710.3210.320.58%13,674,340
Mar 10, 202610.0210.309.8010.2610.264.91%24,164,230
Mar 9, 20269.9010.089.729.789.78-1.51%10,865,940
Mar 6, 202610.4110.419.879.939.93-4.70%10,198,890
Mar 5, 202610.0010.429.9610.4210.425.57%11,996,660
Mar 4, 202610.0310.149.759.879.87-1.60%16,506,460
Mar 3, 20269.8910.279.8410.0310.030.80%9,515,811
Mar 2, 20269.6010.319.609.959.95-6.04%15,291,750
Feb 27, 202610.5211.0010.4310.5910.591.05%29,493,230
Feb 26, 202610.7110.7710.4010.4810.48-2.60%13,736,170
Feb 25, 202611.2911.3610.6810.7610.76-4.69%18,326,240
Feb 24, 202611.2211.4910.8811.2911.291.53%38,110,800
Feb 23, 202610.6711.4010.6711.1211.125.70%44,418,330
Feb 20, 202610.4711.3410.2010.5210.522.04%42,309,430
Feb 19, 202611.1611.5210.2110.3110.31-7.62%31,250,860
Feb 18, 202611.6511.8110.5611.1611.163.91%86,881,720
Feb 17, 20269.7810.749.7410.7410.749.93%20,946,820
Feb 16, 20269.189.849.189.779.776.66%22,472,770
Feb 13, 20269.179.259.119.169.16-6,243,002
Feb 12, 20269.059.179.019.169.161.78%5,355,726
Feb 11, 20269.089.168.969.009.00-1.75%7,236,365
Feb 10, 20269.099.219.049.169.160.88%4,923,082
Feb 9, 20268.939.148.939.089.082.60%4,880,104
Feb 6, 20269.049.088.788.858.85-1.78%4,964,327
Feb 5, 20269.319.319.019.019.01-3.22%5,784,869
Feb 4, 20269.009.769.009.319.314.84%16,344,600
Feb 3, 20269.009.038.828.888.881.25%4,155,697
Feb 2, 20268.858.908.628.778.77-1.46%5,212,913
Jan 30, 20268.978.988.788.908.90-0.67%4,424,223
Jan 29, 20268.879.038.838.968.961.01%8,713,346
Jan 28, 20268.778.918.758.878.871.14%5,949,747
Jan 27, 20268.948.958.758.778.77-1.79%5,613,614
Jan 26, 20268.858.948.778.938.931.02%6,112,364
Jan 23, 20268.848.928.758.848.840.45%4,253,814
Jan 22, 20268.758.988.738.808.801.27%5,323,000
Jan 21, 20268.808.808.618.698.69-0.69%4,951,504
Jan 20, 20268.829.078.738.758.75-0.79%6,632,429
Jan 19, 20268.658.958.658.828.822.20%7,532,869
Jan 16, 20268.568.698.478.638.630.82%7,483,857
Jan 15, 20268.328.598.318.568.562.88%5,619,782
Jan 14, 20268.398.468.318.328.32-0.83%5,203,488
Jan 13, 20268.358.518.358.398.390.48%4,454,998
Jan 12, 20268.278.458.218.358.351.21%5,103,433
Jan 9, 20268.308.338.188.258.25-0.36%3,421,383
Jan 8, 20268.368.368.188.288.28-3,829,741
Jan 7, 20268.518.538.288.288.28-2.59%3,453,139
Jan 6, 20268.568.618.418.508.50-0.58%3,475,102
Jan 5, 20268.558.608.428.558.55-4,438,820
Jan 2, 20268.218.558.218.558.554.40%6,823,661
Dec 31, 20258.158.328.148.198.191.11%4,396,945
Dec 30, 20258.158.248.068.108.100.37%6,027,308
Dec 29, 20258.078.408.028.078.070.25%9,467,955
Dec 26, 20258.108.158.058.058.05-0.62%3,763,106
Dec 25, 20258.118.188.098.108.100.37%2,739,135
Dec 24, 20258.188.238.068.078.07-1.34%4,509,641
Dec 23, 20258.268.308.178.188.18-0.61%3,396,997
Dec 22, 20258.208.318.108.238.230.49%7,019,743
Dec 19, 20258.128.218.128.198.190.86%2,900,242
Dec 18, 20258.158.248.098.128.12-0.25%4,997,875
Dec 17, 20258.158.218.098.148.14-0.12%4,117,455
Dec 16, 20258.208.228.118.158.15-0.37%2,537,701
Dec 15, 20258.198.338.118.188.18-4,776,152
Dec 12, 20258.218.288.158.188.18-0.12%3,871,251
Dec 11, 20258.308.368.198.198.19-0.85%3,550,620
Dec 10, 20258.338.408.268.268.26-0.84%3,591,125
Dec 9, 20258.438.468.018.338.33-1.19%6,216,480
Dec 8, 20258.408.488.388.438.431.08%3,971,449
Dec 5, 20258.318.388.278.348.340.85%1,874,171