Istanbul - Delayed Quote TRY

MMC Sanayi Ve Ticari Yatirimlar A.S. (MMCAS.IS)

Compare
23.08
+0.18
+(0.79%)
At close: 6:05:27 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202522.9023.0822.9023.0823.0876,916
Jan 17, 202523.0023.0022.5022.9022.9032,809
Jan 16, 202522.4022.4022.3822.4022.40114,767
Jan 15, 202523.0023.0022.0222.2022.2032,866
Jan 14, 202523.0023.0022.5622.6022.6017,104
Jan 13, 202522.8223.0222.8222.9822.9822,639
Jan 10, 202523.1223.3423.1223.3423.3420,772
Jan 9, 202523.3023.3023.1023.1223.1258,314
Jan 8, 202522.6423.4022.6423.3023.3046,976
Jan 7, 202522.1822.1822.1022.1622.1652,520
Jan 6, 202521.9021.9021.7221.7221.7222,516
Jan 3, 202521.9621.9621.5821.5821.58135,434
Jan 2, 202520.6821.6020.3221.6021.60153,171
Dec 31, 202420.7820.7820.0020.3020.3025,212
Dec 30, 202419.4120.3219.4120.3220.32204,146
Dec 27, 202419.9019.9019.9019.9019.9072,657
Dec 26, 202419.4020.0019.4019.9019.9031,998
Dec 25, 202420.1020.1020.0020.0020.0027,421
Dec 24, 202419.8020.0019.8020.0020.00147,898
Dec 23, 202419.7019.7219.7019.7219.7248,101
Dec 20, 202420.0220.0219.2019.7719.7751,061
Dec 19, 202420.0220.6020.0220.0220.0270,465
Dec 18, 202420.2020.2020.0220.0220.0238,152
Dec 17, 202420.9020.9020.4220.4220.4264,544
Dec 16, 202420.3420.4620.3420.4620.4655,343
Dec 13, 202420.0020.4620.0020.3420.3420,745
Dec 12, 202420.3220.3220.0620.1020.1030,051
Dec 11, 202420.5020.6020.5020.5020.5036,969
Dec 10, 202419.9520.5019.9520.5020.5096,897
Dec 9, 202419.5120.1619.5120.1620.1660,753
Dec 6, 202420.4620.4820.2220.3420.3438,569
Dec 5, 202420.4820.4820.1420.1820.1859,747
Dec 4, 202420.4820.4819.5819.6619.6639,588
Dec 3, 202420.9620.9619.9819.9819.9877,957
Dec 2, 202419.8020.9819.8020.9820.98108,229
Nov 29, 202419.2119.8019.2119.2519.2538,589
Nov 28, 202418.7320.0018.7320.0020.0059,314
Nov 27, 202418.5019.4018.5018.9818.9838,191
Nov 26, 202420.4820.4818.9018.9018.9090,666
Nov 25, 202421.0021.0420.0420.0620.0665,014
Nov 22, 202420.8820.8820.8820.8820.8866,054
Nov 21, 202418.9820.4018.9820.4020.4072,450
Nov 20, 202418.5518.8918.5518.8918.8948,851
Nov 19, 202418.4818.4818.3318.3918.39108,748
Nov 18, 202417.8219.2217.8218.6818.68222,452
Nov 15, 202419.8019.8019.7919.7919.7927,152
Nov 14, 202419.6020.0019.6019.9819.9819,088
Nov 13, 202419.6019.6019.6019.6019.6033,445
Nov 12, 202419.3019.3019.3019.3019.3048,957
Nov 11, 202420.6820.6819.9219.9219.9256,709
Nov 8, 202421.6821.6819.9220.6820.6839,132
Nov 7, 202420.8020.8020.6020.6020.6076,360
Nov 6, 202422.6622.8820.3420.9420.94109,045
Nov 5, 202422.4823.0022.4822.5822.5864,835
Nov 4, 202422.1422.9022.1422.5022.5058,427
Nov 1, 202423.3623.3622.9022.9022.9033,874
Oct 31, 202423.3023.3022.2622.6222.6275,989
Oct 30, 202424.8824.8823.3223.3223.3245,570
Oct 28, 202423.5424.2423.5424.2424.2421,331
Oct 25, 202424.0024.0023.9023.9023.9017,715
Oct 24, 202423.8023.9423.8023.9023.9046,171
Oct 23, 202423.1223.8023.1223.8023.8027,360
Oct 22, 202423.0023.5023.0023.1223.1261,376
Oct 21, 202422.9822.9822.4022.4022.4019,007
Oct 18, 202422.8022.8022.2222.2222.2225,569
Oct 17, 202423.5823.5823.1223.1223.1225,824
Oct 16, 202422.8023.0022.8023.0023.0026,340
Oct 15, 202422.9022.9022.8022.8022.8060,660
Oct 14, 202423.3223.3222.6622.9022.9039,109
Oct 11, 202423.6224.1223.6223.8023.808,914
Oct 10, 202424.6024.6024.4024.4024.4020,733
Oct 9, 202423.9024.5223.8224.1224.1292,423
Oct 8, 202422.8823.9022.0023.9023.90159,249
Oct 7, 202423.5023.5022.8822.8822.8827,533
Oct 4, 202424.3824.3822.7223.4823.4868,352
Oct 3, 202421.5022.6821.5022.5022.5037,627
Oct 2, 202423.8423.8421.4621.7021.7072,431
Oct 1, 202424.9824.9823.8023.8423.8425,358
Sep 30, 202426.0626.0624.2224.2624.2624,659
Sep 27, 202424.2225.6024.2225.5625.5622,227
Sep 26, 202424.7624.7623.9024.6024.6029,718
Sep 25, 202425.4625.4624.8024.8024.8022,607
Sep 24, 202425.7625.7625.1825.1825.1824,686
Sep 23, 202426.5026.5025.4225.9625.9623,964
Sep 20, 202427.0027.0025.4225.4225.4219,370
Sep 19, 202425.8826.0025.4225.4225.4256,635
Sep 18, 202425.1026.2425.1025.2225.2248,220
Sep 17, 202423.1824.3823.1824.3824.3845,825
Sep 16, 202423.7823.9023.7823.9023.9098,910
Sep 13, 202423.0023.8023.0023.8023.8032,073
Sep 12, 202424.4824.4823.0023.0023.0033,490
Sep 11, 202423.3823.3823.0023.0023.0091,286
Sep 10, 202424.5024.5023.6223.7023.7063,710
Sep 9, 202425.8025.8024.9625.1025.1057,841
Sep 6, 202425.0025.5225.0025.5225.5237,919
Sep 5, 202424.3825.0024.3825.0025.0049,128
Sep 4, 202425.3025.3024.7025.3025.3072,325
Sep 3, 202427.2427.2425.7626.0026.0054,050
Sep 2, 202427.0027.1227.0027.1027.1092,692
Aug 29, 202428.0028.0026.3027.0027.00240,332
Aug 28, 202425.9027.0025.9027.0027.0047,536
Aug 27, 202425.8625.8625.8625.8625.8659,796
Aug 26, 202426.8826.8825.8026.0026.0039,783
Aug 23, 202425.4225.4225.0025.1625.16116,779
Aug 22, 202424.8025.0024.8025.0025.0061,063
Aug 21, 202424.9824.9824.6024.6024.6050,495
Aug 20, 202425.0025.0024.0424.4024.4093,385
Aug 19, 202425.2625.2625.0025.0025.0045,302
Aug 16, 202426.0026.0025.2625.2625.2638,314
Aug 15, 202426.9826.9825.5026.0026.0070,768
Aug 14, 202426.8027.0026.8026.9826.9848,804
Aug 13, 202425.6228.5425.6227.5027.50115,213
Aug 12, 202426.7627.1225.9625.9625.9666,481
Aug 9, 202428.9628.9627.4027.4027.4053,196
Aug 8, 202428.4628.4627.6627.6827.6856,582
Aug 7, 202429.4629.4628.4028.4628.4687,047
Aug 6, 202427.5028.8627.5028.0028.0084,473
Aug 5, 202426.9826.9826.7426.9826.98169,693
Aug 2, 202432.4032.4029.7029.7029.70211,885
Aug 1, 202431.9233.0031.9233.0033.00209,093
Jul 31, 202430.0030.0029.9630.0030.0092,063
Jul 30, 202427.6028.7027.6028.7028.7093,515
Jul 29, 202429.0029.0027.6027.6027.60128,129
Jul 26, 202426.8227.2826.5027.2827.28112,818
Jul 25, 202426.5426.5425.7025.9825.98102,419
Jul 24, 202426.3026.8026.3026.8026.80134,151
Jul 23, 202425.2225.2222.5424.3824.3888,278
Jul 22, 202424.3024.3023.9823.9823.9873,468
Jul 19, 202425.3425.3423.8224.6824.6882,737
Jul 18, 202427.0027.0025.3025.3425.3483,693
Jul 17, 202427.2027.2026.0026.3026.3099,202
Jul 16, 202427.7027.7027.6427.6427.6498,486
Jul 12, 202427.0027.5027.0027.5027.50126,999
Jul 11, 202425.8026.2825.8026.2826.2865,752
Jul 10, 202426.4826.4825.1225.5825.5882,761
Jul 9, 202426.9826.9826.9826.9826.9899,025
Jul 8, 202422.4024.5422.4024.5424.54136,579
Jul 5, 202420.8822.3220.8822.3222.32135,589
Jul 4, 202420.7821.0020.3020.3020.3097,120
Jul 3, 202421.0021.0020.8020.8020.8036,490
Jul 2, 202420.8620.9020.5020.9020.9040,866
Jul 1, 202421.5021.5020.5021.0021.00108,927
Jun 28, 202420.8421.2020.6820.6820.6830,668
Jun 27, 202420.4020.8220.4020.5020.5059,305
Jun 26, 202420.4820.4820.4020.4020.40112,667
Jun 25, 202420.5420.5419.9019.9019.9046,998
Jun 24, 202421.0021.0020.5020.5020.5075,051
Jun 21, 202422.1422.1420.9021.6621.6652,519
Jun 20, 202422.7823.0022.2022.2022.2037,889
Jun 14, 202422.4023.4822.4022.7822.7839,804
Jun 13, 202421.0021.3621.0021.3621.3622,650
Jun 12, 202421.3221.3221.0021.0021.0041,152
Jun 11, 202419.9021.3219.0021.3221.3285,803
Jun 10, 202421.0021.0019.9020.2020.2048,013
Jun 7, 202422.9822.9821.0221.6021.6023,554
Jun 6, 202422.1622.5022.1622.4622.4635,221
Jun 5, 202422.0022.9422.0022.1622.1699,562
Jun 4, 202424.0024.0021.6021.6021.6072,549
Jun 3, 202425.0025.0024.0024.0024.0066,714
May 31, 202423.0423.5023.0423.5023.5044,665
May 30, 202421.9023.8621.9023.4423.44100,486
May 29, 202424.5024.5023.0023.1423.14134,487
May 28, 202426.1626.1625.1425.1425.14139,506
May 27, 202424.3424.5024.3424.5024.5088,374
May 24, 202422.2023.0022.2023.0023.0065,541
May 23, 202422.7622.7622.0022.2022.2097,050
May 22, 202421.2823.6421.2823.5223.52131,040
May 21, 202422.1223.6422.1223.6423.64134,623
May 20, 202422.1022.1022.0022.0022.00125,132
May 17, 202423.5023.5023.4823.5023.50126,140
May 16, 202426.2026.2023.5823.5823.58211,781
May 15, 202426.2026.2025.6626.2026.20293,787
May 14, 202429.0029.0028.5028.5028.50331,974
May 13, 202425.0026.7822.0026.7826.78722,546
May 10, 202424.4424.4424.4424.4424.44271,091
May 9, 202420.4022.2220.4022.2222.22174,393
May 8, 202422.0022.0020.1420.2020.20296,777
May 7, 202422.0222.0222.0022.0022.00256,604
May 6, 202425.8025.8022.5022.7222.72489,850
May 3, 202423.4623.4623.4623.4623.46432,240
May 2, 202421.3421.3421.3421.3421.34473,416
Apr 30, 202419.4019.4019.4019.4019.40664,178
Apr 29, 202417.6417.6417.6417.6417.64406,638
Apr 26, 202416.0416.0416.0416.0416.04328,083
Apr 25, 202413.5014.5913.5014.5914.59296,143
Apr 24, 202412.3813.3012.3813.2713.27276,935
Apr 22, 202412.0012.5212.0012.5112.51214,855
Apr 19, 202411.6512.9010.6112.5212.52277,028
Apr 18, 202411.9011.9011.7711.7711.77116,542
Apr 17, 202412.3012.3111.9011.9011.90157,469
Apr 16, 202412.5012.5011.9811.9811.98110,790
Apr 15, 202412.3412.6112.3412.6012.60189,737
Apr 8, 202412.4012.8712.4012.8712.87156,972
Apr 5, 202411.5012.4911.5012.4012.40277,822
Apr 4, 202413.5013.5012.2112.2112.21311,959
Apr 3, 202413.1214.0013.1213.5513.5594,622
Apr 2, 202413.9014.4913.9014.2514.25198,302
Apr 1, 202413.3313.3912.6413.3913.39208,762
Mar 29, 202414.9514.9514.0414.0414.04131,335
Mar 28, 202413.6814.9913.6814.9514.95123,706
Mar 27, 202414.5514.5513.3613.6913.69182,608
Mar 26, 202414.6514.6513.7713.9113.91256,805
Mar 25, 202417.0017.0015.3015.3015.30328,982
Mar 22, 202418.4018.4017.0017.0017.00200,695
Mar 21, 202416.5017.7116.5017.3517.35305,780
Mar 20, 202417.1517.1516.1016.1016.10371,834
Mar 19, 202416.1017.0316.1016.9316.93590,734
Mar 18, 202413.8715.5013.8715.4915.49781,469
Mar 15, 202413.5314.2013.5314.1314.13435,704
Mar 14, 202414.4114.6314.4114.4114.41717,504
Mar 13, 202413.5716.5013.5716.0116.01968,521
Mar 12, 202415.0715.0715.0715.0715.07190,091
Mar 11, 202417.8017.8016.7416.7416.74223,249
Mar 8, 202418.8218.8218.6018.6018.601,600,785
Mar 7, 202417.1117.1117.1117.1117.11326,161
Mar 6, 202415.5615.5615.3015.5615.56779,254
Mar 5, 202414.1514.1514.1514.1514.15426,633
Mar 4, 202412.0512.8712.0512.8712.87359,336
Mar 1, 202411.7011.7011.7011.7011.7055,419
Feb 29, 202411.4511.7110.8111.7011.70113,123
Feb 28, 202411.5011.5011.4511.4511.45124,471
Feb 27, 202411.6011.6011.1511.1511.1586,655
Feb 26, 202411.8411.8411.3111.4011.40122,503
Feb 23, 202411.9911.9911.8711.8711.8797,393
Feb 22, 202411.1111.3011.1111.3011.30177,026
Feb 21, 202411.6011.6011.1111.1111.11108,343
Feb 20, 202411.7111.7211.6011.6011.60116,511
Feb 19, 202412.3012.3011.7011.7011.70198,407
Feb 16, 202411.6111.6211.6011.6011.60180,327
Feb 15, 202411.1011.6111.1011.6111.61205,205
Feb 14, 202411.0011.3010.9910.9910.99211,843
Feb 13, 202411.4411.4411.0011.0011.00144,489
Feb 12, 202412.2512.2511.4411.4411.44418,341
Feb 9, 202412.7112.8512.1412.1412.14232,980
Feb 8, 202411.3012.6511.3012.6512.65216,290
Feb 7, 202412.2112.2111.5011.5011.50227,168
Feb 6, 202412.7012.7012.4012.4012.4085,292
Feb 5, 202413.0013.0012.7012.7012.70108,824
Feb 2, 202413.5013.5013.0013.0013.00189,405
Feb 1, 202415.4515.4513.9113.9113.91121,435
Jan 31, 202415.4515.4515.4515.4515.45299,451
Jan 30, 202413.5014.5013.5014.5014.50286,656
Jan 29, 202413.2513.2513.2513.2513.25158,917
Jan 26, 202411.6012.0511.4012.0512.05212,205
Jan 25, 202410.9911.4910.9911.4711.47351,467
Jan 24, 202410.0010.4510.0010.4510.45224,783
Jan 23, 20249.119.509.119.509.50110,305
Jan 22, 20249.009.129.009.039.0371,586