Istanbul - Delayed Quote TRY

Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (MNDTR.IS)

Compare
6.21
-0.15
(-2.36%)
As of 3:03:30 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20256.366.366.116.216.211,183,651
Jan 20, 20256.386.426.326.366.361,379,775
Jan 17, 20256.416.426.306.386.381,620,345
Jan 16, 20256.406.466.326.386.381,962,512
Jan 15, 20256.526.556.306.386.383,457,533
Jan 14, 20256.556.676.426.526.522,844,584
Jan 13, 20256.506.756.386.526.525,436,513
Jan 10, 20256.356.546.306.546.542,879,897
Jan 9, 20256.116.416.116.356.353,264,107
Jan 8, 20256.186.206.076.116.111,642,128
Jan 7, 20256.296.306.106.166.161,903,443
Jan 6, 20256.256.356.136.316.313,252,132
Jan 3, 20255.926.185.906.186.183,185,300
Jan 2, 20255.875.995.835.895.891,902,751
Dec 31, 20245.825.875.755.835.831,104,632
Dec 30, 20245.815.885.645.835.831,257,498
Dec 27, 20245.735.885.725.815.811,316,995
Dec 26, 20245.705.775.575.725.721,946,504
Dec 25, 20245.675.755.645.655.651,054,123
Dec 24, 20245.585.775.535.625.621,332,100
Dec 23, 20245.645.685.505.605.601,503,419
Dec 20, 20245.655.695.575.595.59974,811
Dec 19, 20245.735.755.625.655.651,246,903
Dec 18, 20245.965.965.755.755.751,328,145
Dec 17, 20245.996.005.885.915.911,307,218
Dec 16, 20246.006.125.975.985.981,952,901
Dec 13, 20245.875.955.795.955.951,001,157
Dec 12, 20245.805.965.805.855.85871,217
Dec 11, 20245.965.965.805.805.801,325,291
Dec 10, 20246.086.095.925.965.961,811,271
Dec 9, 20246.106.126.046.086.081,297,402
Dec 6, 20246.016.105.966.036.031,347,718
Dec 5, 20245.966.045.945.985.981,340,978
Dec 4, 20246.006.025.915.965.961,901,375
Dec 3, 20245.886.035.795.995.993,046,931
Dec 2, 20245.655.835.635.755.751,587,154
Nov 29, 20245.655.675.585.655.65821,649
Nov 28, 20245.685.715.615.615.611,224,083
Nov 27, 20245.835.835.675.675.671,623,628
Nov 26, 20245.785.845.735.755.751,315,767
Nov 25, 20245.825.865.775.775.771,508,341
Nov 22, 20245.855.885.775.805.801,849,102
Nov 21, 20245.745.865.725.805.801,606,140
Nov 20, 20245.815.965.695.735.732,945,086
Nov 19, 20245.755.895.695.805.802,635,776
Nov 18, 20245.535.735.465.725.722,767,330
Nov 15, 20245.605.615.525.535.531,851,963
Nov 14, 20245.525.605.505.585.582,232,432
Nov 13, 20245.555.585.485.535.531,309,607
Nov 12, 20245.655.655.535.555.551,204,230
Nov 11, 20245.635.775.625.665.661,703,957
Nov 8, 20245.525.635.515.615.61733,801
Nov 7, 20245.525.585.465.525.52940,524
Nov 6, 20245.495.585.495.505.50956,251
Nov 5, 20245.415.515.355.495.49730,086
Nov 4, 20245.565.645.385.405.401,126,416
Nov 1, 20245.605.685.545.565.561,144,674
Oct 31, 20245.655.705.565.605.601,116,446
Oct 30, 20245.505.685.485.655.651,289,278
Oct 28, 20245.475.585.435.505.50476,783
Oct 25, 20245.355.445.295.415.41969,752
Oct 24, 20245.345.425.295.365.36949,695
Oct 23, 20245.495.535.245.345.341,296,292
Oct 22, 20245.475.505.375.475.471,533,413
Oct 21, 20245.555.625.395.415.411,347,225
Oct 18, 20245.715.795.545.545.54802,573
Oct 17, 20245.685.755.655.715.711,319,071
Oct 16, 20245.685.715.585.655.65884,344
Oct 15, 20245.555.665.535.655.65870,094
Oct 14, 20245.685.735.515.515.511,073,340
Oct 11, 20245.815.845.615.645.641,375,020
Oct 10, 20245.635.815.625.805.801,362,309
Oct 9, 20245.565.635.505.615.611,030,766
Oct 8, 20245.675.705.525.555.551,527,192
Oct 7, 20245.735.815.645.675.671,126,725
Oct 4, 20245.785.785.575.735.731,725,457
Oct 3, 20245.685.995.685.705.701,427,038
Oct 2, 20245.925.985.635.645.642,391,231
Oct 1, 20246.226.225.915.995.993,375,063
Sep 30, 20246.296.305.996.266.263,595,797
Sep 27, 20246.206.246.086.246.241,648,223
Sep 26, 20246.206.396.146.186.182,777,713
Sep 25, 20246.456.506.186.186.183,053,972
Sep 24, 20246.666.666.396.496.492,857,644
Sep 23, 20246.506.676.396.576.572,704,912
Sep 20, 20246.756.766.446.466.462,995,595
Sep 19, 20246.396.866.376.756.755,590,448
Sep 18, 20246.356.406.246.336.331,825,909
Sep 17, 20246.426.446.346.356.35798,083
Sep 16, 20246.476.616.356.426.422,108,997
Sep 13, 20246.196.546.196.446.442,700,206
Sep 12, 20246.476.476.136.186.182,292,241
Sep 11, 20246.566.776.296.446.447,045,559
Sep 10, 20246.086.666.076.496.4910,832,695
Sep 9, 20246.206.206.056.066.06902,043
Sep 6, 20246.266.316.146.166.161,202,734
Sep 5, 20246.156.326.116.236.231,807,560
Sep 4, 20246.126.156.006.106.10844,636
Sep 3, 20246.106.225.856.156.151,801,884
Sep 2, 20246.106.176.096.106.101,318,857
Aug 29, 20246.046.156.006.096.091,240,654
Aug 28, 20246.066.105.996.046.041,117,372
Aug 27, 20245.856.045.826.046.041,517,865
Aug 26, 20246.106.145.855.855.852,165,746
Aug 23, 20246.086.286.026.086.084,233,166
Aug 22, 20246.206.266.046.066.063,031,060
Aug 21, 20246.306.346.186.186.183,422,135
Aug 20, 20246.506.636.236.276.275,072,392
Aug 19, 20246.266.346.176.296.291,641,977
Aug 16, 20246.306.386.166.256.251,786,763
Aug 15, 20246.096.396.096.326.322,865,205
Aug 14, 20246.216.256.086.096.091,793,538
Aug 13, 20246.176.226.036.156.152,002,637
Aug 12, 20246.356.386.166.186.181,861,319
Aug 9, 20246.456.516.286.296.292,580,203
Aug 8, 20246.336.486.316.426.422,673,199
Aug 7, 20246.396.396.236.346.342,430,987
Aug 6, 20246.296.556.286.326.324,155,233
Aug 5, 20246.356.486.116.206.203,175,779
Aug 2, 20246.686.836.606.646.642,792,197
Aug 1, 20246.686.776.686.716.712,560,521
Jul 31, 20246.756.766.596.676.672,969,422
Jul 30, 20246.736.926.666.786.785,773,336
Jul 29, 20246.746.986.636.726.723,438,035
Jul 26, 20246.906.906.756.756.752,023,593
Jul 25, 20246.956.956.656.846.843,430,435
Jul 24, 20246.887.056.866.886.885,445,340
Jul 23, 20246.977.006.746.886.886,248,957
Jul 22, 20247.407.516.916.986.9823,172,913
Jul 19, 20248.128.207.607.677.675,120,798
Jul 18, 20247.808.087.708.048.046,694,441
Jul 17, 20247.827.877.707.797.793,993,546
Jul 16, 20247.747.937.687.827.823,664,722
Jul 12, 20247.848.047.637.747.745,015,561
Jul 11, 20247.437.957.427.847.849,378,468
Jul 10, 20247.587.597.247.437.434,542,335
Jul 9, 20247.367.757.267.587.589,527,622
Jul 8, 20247.257.397.127.347.344,939,230
Jul 5, 20247.137.357.007.237.235,663,391
Jul 4, 20246.737.126.677.047.045,115,418
Jul 3, 20247.317.326.656.736.736,362,776
Jul 2, 20247.127.306.977.227.226,412,215
Jul 1, 20247.307.456.767.107.1017,051,600
Jun 28, 20246.507.066.467.067.0614,270,643
Jun 27, 20246.456.596.366.426.424,396,601
Jun 26, 20246.416.856.396.396.3910,440,339
Jun 25, 20246.156.436.126.296.293,181,281
Jun 24, 20246.256.306.126.146.142,808,608
Jun 21, 20246.286.336.216.246.242,670,622
Jun 20, 20246.296.306.226.246.242,590,651
Jun 14, 20246.496.546.176.206.204,847,183
Jun 13, 20246.466.576.396.436.432,452,935
Jun 12, 20246.396.496.276.386.382,898,288
Jun 11, 20246.506.536.336.376.373,132,017
Jun 10, 20246.506.746.346.526.526,544,367
Jun 7, 20246.767.196.676.906.905,919,706
Jun 6, 20246.706.836.706.726.722,662,172
Jun 5, 20246.686.916.596.706.705,615,703
Jun 4, 20246.316.816.316.706.706,250,537
Jun 3, 20246.436.466.266.316.312,407,581
May 31, 20246.506.576.376.426.423,007,908
May 30, 20246.576.606.416.476.472,476,467
May 29, 20246.686.756.566.566.562,790,940
May 28, 20246.756.796.656.676.673,528,427
May 27, 20247.027.056.726.736.736,743,437
May 24, 20247.197.306.977.027.025,110,834
May 23, 20247.177.457.107.207.2012,056,255
May 22, 20246.897.286.817.177.176,290,551
May 21, 20247.147.186.866.866.864,327,975
May 20, 20247.087.346.947.137.138,576,751
May 17, 20246.657.146.607.057.056,330,998
May 16, 20246.756.866.586.656.653,992,469
May 15, 20246.696.776.676.756.752,940,504
May 14, 20246.706.786.666.686.682,379,754
May 13, 20247.007.016.686.696.694,426,239
May 10, 20247.137.186.926.946.943,603,368
May 9, 20247.047.226.967.187.186,236,648
May 8, 20246.917.056.877.047.043,539,673
May 7, 20246.977.056.776.906.904,382,606
May 6, 20247.077.247.057.167.163,698,654
May 3, 20246.897.076.867.067.064,583,476
May 2, 20246.977.016.856.886.884,922,788
Apr 30, 20247.047.116.916.956.952,828,022
Apr 29, 20247.227.257.007.027.024,160,792
Apr 26, 20247.107.337.087.267.266,458,794
Apr 25, 20247.037.056.977.037.033,503,606
Apr 24, 20247.057.136.846.976.974,141,297
Apr 22, 20246.827.056.786.996.995,256,684
Apr 19, 20246.546.746.506.706.704,895,100
Apr 18, 20246.456.626.426.606.603,869,609
Apr 17, 20246.516.606.376.446.443,020,162
Apr 16, 20246.556.626.366.496.493,468,539
Apr 15, 20246.506.716.506.606.603,190,077
Apr 8, 20246.506.686.486.636.633,114,001
Apr 5, 20246.176.506.176.506.502,327,480
Apr 4, 20246.196.316.136.176.172,306,703
Apr 3, 20246.156.406.066.176.173,018,686
Apr 2, 20246.136.446.136.166.163,482,214
Apr 1, 20246.626.686.196.226.223,122,890
Mar 29, 20246.506.656.426.596.593,543,281
Mar 28, 20246.306.636.236.506.505,542,419
Mar 27, 20246.016.555.856.296.296,499,212
Mar 26, 20246.346.365.955.965.964,751,340
Mar 25, 20246.536.676.306.356.352,758,818
Mar 22, 20246.616.736.516.536.532,165,504
Mar 21, 20246.946.966.606.616.613,373,036
Mar 20, 20246.866.966.696.906.905,328,081
Mar 19, 20246.716.906.696.866.862,461,466
Mar 18, 20246.657.146.546.786.786,737,087
Mar 15, 20246.856.886.656.656.652,922,202
Mar 14, 20246.976.996.786.816.812,545,087
Mar 13, 20246.896.956.506.956.954,001,153
Mar 12, 20247.057.096.806.856.853,075,142
Mar 11, 20247.197.337.017.047.046,051,350
Mar 8, 20247.217.276.997.127.124,050,845
Mar 7, 20246.957.226.957.217.214,782,330
Mar 6, 20247.057.146.856.926.927,560,614
Mar 5, 20247.267.317.017.047.046,050,045
Mar 4, 20247.367.507.257.257.259,437,670
Mar 1, 20247.357.627.237.347.3411,337,579
Feb 29, 20247.507.757.257.307.309,072,248
Feb 28, 20247.067.647.017.447.4413,696,088
Feb 27, 20247.227.296.907.037.0318,102,007
Feb 26, 20247.607.637.157.197.1914,493,845
Feb 23, 20247.838.077.337.607.6024,385,989
Feb 22, 20246.937.596.887.597.5913,149,975
Feb 21, 20247.047.066.826.906.905,576,859
Feb 20, 20247.007.126.917.017.017,350,477
Feb 19, 20247.037.116.926.966.967,404,919
Feb 16, 20247.107.126.846.976.979,749,883
Feb 15, 20247.387.717.057.107.1015,520,824
Feb 14, 20246.567.176.477.037.0317,988,191
Feb 13, 20246.656.766.566.566.566,775,369
Feb 12, 20246.416.796.416.636.6312,836,686
Feb 9, 20246.236.396.186.326.3214,679,762
Feb 8, 20246.006.266.006.226.228,395,571
Feb 7, 20246.056.145.965.995.995,616,816
Feb 6, 20246.006.095.906.026.025,239,947
Feb 5, 202415.9816.1815.9816.0416.041,655,863
Feb 2, 202416.2716.3415.9315.9715.971,426,158
Feb 1, 202415.9016.5915.7616.2616.263,047,222
Jan 31, 202415.6315.8615.5515.7315.731,236,299
Jan 30, 202415.6315.7615.3915.6015.601,061,224
Jan 29, 202415.9015.9015.5015.6315.631,248,268
Jan 26, 202415.3115.6015.2115.5515.551,398,619
Jan 25, 202415.4515.4915.2115.3115.311,081,130
Jan 24, 202415.3315.5315.0815.2115.211,015,087
Jan 23, 202415.4616.0015.2015.2815.282,161,113
Jan 22, 202415.4015.6715.3115.4315.43910,854

Related Tickers

KAPLM.IS Kaplamin Ambalaj Sanayi ve Ticaret A.S.
172.70
-2.37%
 
SEKUR.IS Sekuro Plastik Ambalaj Sanayi A.S.
11.99
+0.59%
 
BNTAS.IS Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S.
11.40
-3.06%
 
OZRDN.IS Özerden Ambalaj Sanayi A.S.
9.00
+2.16%
 
BARMA.IS Barem Ambalaj Sanayi ve Ticaret Anonim Sirketi
16.89
-2.43%
 
EMNIS.IS Eminis Ambalaj Sanayi ve Ticaret A.S.
235.00
-3.96%
 
DURDO.IS Duran Dogan Basim ve Ambalaj Sanayi A.S.
19.11
-1.14%
 
BAKAB.IS Bak Ambalaj Sanayi ve Ticaret A.S.
34.56
-0.92%
 
KARTN.IS Kartonsan Karton Sanayi ve Ticaret A.S.
110.80
-3.06%