MACKO
MACKOLİK İNTERNET HİZMETLERİ TİCARET A.Ş. (MACKO)
22.600
₺
-0.900 (%-3.83)
MACKO: MACKOLİK İNTERNET HİZMETLERİ TİCARET A.Ş. Arşiv
MACKOLİK İNTERNET HİZMETLERİ TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 31,5755
KAPANIŞ 31,5748
En Düşük
DÜŞÜK 20,0009
En Yüksek
YÜKSEK 42,5288
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 23,2269 | 23,2269 | 22,3882 | 22,5387 |
| 02.01.2025 | 22,2807 | 22,6462 | 21,9365 | 22,3236 |
| 05.01.2025 | 22,3236 | 22,7968 | 22,1945 | 22,7968 |
| 06.01.2025 | 22,7968 | 24,5388 | 22,6892 | 24,4098 |
| 07.01.2025 | 24,2592 | 24,7538 | 23,528 | 23,8936 |
| 08.01.2025 | 23,9151 | 24,0872 | 23,2914 | 23,528 |
| 09.01.2025 | 23,5495 | 24,0012 | 23,1409 | 23,829 |
| 12.01.2025 | 23,829 | 24,1087 | 23,1409 | 23,399 |
| 13.01.2025 | 23,4205 | 23,9366 | 23,0979 | 23,3344 |
| 14.01.2025 | 23,3344 | 23,528 | 22,9043 | 23,0764 |
| 15.01.2025 | 23,1409 | 23,4419 | 22,7107 | 23,1409 |
| 16.01.2025 | 23,1409 | 23,27 | 22,3236 | 22,5602 |
| 19.01.2025 | 22,4526 | 22,6032 | 22,001 | 22,3667 |
| 20.01.2025 | 22,3667 | 22,9903 | 22,0226 | 22,5602 |
| 21.01.2025 | 22,8397 | 22,9043 | 22,5387 | 22,7107 |
| 22.01.2025 | 22,7968 | 24,0872 | 22,7538 | 23,8936 |
| 23.01.2025 | 23,8721 | 24,0656 | 23,2269 | 23,7431 |
| 26.01.2025 | 24,0012 | 24,0012 | 23,3344 | 23,6571 |
| 27.01.2025 | 23,7 | 24,5388 | 23,2484 | 23,9796 |
| 28.01.2025 | 23,8936 | 24,0656 | 23,5495 | 23,7646 |
| 29.01.2025 | 23,6571 | 24,2592 | 23,5709 | 23,8721 |
| 30.01.2025 | 24,3022 | 24,3022 | 23,4419 | 23,4635 |
| 02.02.2025 | 23,356 | 23,6355 | 22,3882 | 23,2054 |
| 03.02.2025 | 23,2054 | 23,7431 | 23,1194 | 23,2054 |
| 04.02.2025 | 23,3344 | 23,3344 | 22,3451 | 22,4957 |
| 05.02.2025 | 22,4957 | 23,528 | 22,4312 | 23,528 |
| 06.02.2025 | 22,9473 | 24,0872 | 22,9473 | 23,7861 |
| 09.02.2025 | 23,7431 | 24,0441 | 23,6785 | 23,7646 |
| 10.02.2025 | 23,7861 | 23,8076 | 22,8183 | 23,356 |
| 11.02.2025 | 23,356 | 23,6571 | 22,7107 | 22,9473 |
| 12.02.2025 | 23,7431 | 23,7431 | 22,5817 | 22,6462 |
| 13.02.2025 | 22,6462 | 23,1838 | 22,4957 | 22,5817 |
| 16.02.2025 | 22,5817 | 24,5173 | 22,5817 | 24,1302 |
| 17.02.2025 | 24,4743 | 25,0334 | 24,0656 | 24,6464 |
| 18.02.2025 | 24,7324 | 24,7324 | 23,5065 | 23,6141 |
| 19.02.2025 | 23,1194 | 23,7646 | 22,6678 | 23,6571 |
| 20.02.2025 | 23,8076 | 24,4312 | 23,2269 | 23,528 |
| 23.02.2025 | 23,6571 | 23,8936 | 22,9473 | 23,4419 |
| 24.02.2025 | 23,4419 | 24,9474 | 23,3344 | 24,6248 |
| 25.02.2025 | 24,6033 | 26,6679 | 24,0872 | 25,2485 |
| 26.02.2025 | 25,3346 | 25,8507 | 24,7754 | 25,2055 |
| 27.02.2025 | 25,6571 | 26,0872 | 25,0549 | 25,8077 |
| 02.03.2025 | 26,0228 | 26,0228 | 24,0012 | 25,0334 |
| 03.03.2025 | 25,0334 | 25,0334 | 23,8721 | 24,1731 |
| 04.03.2025 | 24,7324 | 24,7324 | 21,9365 | 23,9366 |
| 05.03.2025 | 23,9366 | 25,1411 | 23,6785 | 24,6893 |
| 06.03.2025 | 24,7108 | 25,2701 | 23,5065 | 23,7646 |
| 09.03.2025 | 24,3022 | 25,7001 | 24,0872 | 25,2701 |
| 10.03.2025 | 25,3776 | 25,5926 | 24,1731 | 24,9474 |
| 11.03.2025 | 24,9474 | 25,7861 | 24,7538 | 25,7647 |
| 12.03.2025 | 25,7001 | 26,0013 | 25,184 | 25,5926 |
| 13.03.2025 | 25,6571 | 26,0013 | 25,227 | 25,8292 |
| 16.03.2025 | 26,0228 | 26,0658 | 25,4851 | 25,9797 |
| 17.03.2025 | 25,9797 | 25,9797 | 25,3776 | 25,6786 |
| 18.03.2025 | 24,0872 | 24,9474 | 23,1194 | 23,1194 |
| 19.03.2025 | 22,5817 | 23,8721 | 22,1516 | 22,7968 |
| 20.03.2025 | 22,7753 | 22,7753 | 20,5172 | 20,7967 |
| 23.03.2025 | 20,7967 | 21,7 | 20,0009 | 21,001 |
| 24.03.2025 | 21,1945 | 23,0979 | 21,0118 | 23,0979 |
| 25.03.2025 | 22,7968 | 23,9151 | 22,5387 | 23,0979 |
| 26.03.2025 | 23,485 | 24,1517 | 23,2054 | 23,5495 |
| 27.03.2025 | 23,5495 | 23,9366 | 23,0119 | 23,8506 |
| 01.04.2025 | 23,8506 | 23,9796 | 23,356 | 23,7 |
| 02.04.2025 | 23,6571 | 26,0658 | 23,6571 | 25,7001 |
| 03.04.2025 | 25,4851 | 25,9152 | 24,8399 | 25,3776 |
| 06.04.2025 | 25,1624 | 27,2487 | 24,4098 | 27,1196 |
| 07.04.2025 | 27,2701 | 28,9476 | 27,0981 | 28,8401 |
| 08.04.2025 | 28,7541 | 29,7648 | 28,0658 | 28,6465 |
| 09.04.2025 | 29,3563 | 31,3778 | 28,7756 | 30,9692 |
| 10.04.2025 | 30,9907 | 31,1843 | 29,5713 | 29,7004 |
| 13.04.2025 | 29,8939 | 30,324 | 28,797 | 30,324 |
| 14.04.2025 | 30,4703 | 31,5026 | 29,3347 | 30,1089 |
| 15.04.2025 | 30,1089 | 31,2274 | 29,4724 | 30,8488 |
| 16.04.2025 | 30,7283 | 33,4984 | 30,2465 | 31,9671 |
| 17.04.2025 | 31,9671 | 33,5156 | 31,2445 | 31,8467 |
| 20.04.2025 | 31,8467 | 32,1735 | 30,4187 | 30,4187 |
| 21.04.2025 | 30,4187 | 31,9155 | 29,6788 | 30,8832 |
| 23.04.2025 | 30,8832 | 31,124 | 29,9369 | 30,2465 |
| 24.04.2025 | 30,2639 | 30,6768 | 29,4724 | 29,8509 |
| 27.04.2025 | 29,9369 | 30,4358 | 29,2487 | 29,2487 |
| 28.04.2025 | 29,2487 | 29,6788 | 28,2335 | 28,9389 |
| 29.04.2025 | 28,2164 | 30,1089 | 28,2164 | 29,6788 |
| 01.05.2025 | 29,5928 | 30,4875 | 29,0251 | 30,1605 |
| 04.05.2025 | 30,1605 | 31,0724 | 29,7304 | 30,6251 |
| 05.05.2025 | 30,7971 | 32,0359 | 30,1089 | 31,3133 |
| 06.05.2025 | 31,3133 | 33,0682 | 30,5391 | 32,7929 |
| 07.05.2025 | 33,0338 | 34,4102 | 32,4832 | 34,1866 |
| 08.05.2025 | 34,2554 | 36,8706 | 33,7564 | 35,821 |
| 11.05.2025 | 37,8512 | 37,8512 | 34,6683 | 35,2704 |
| 12.05.2025 | 34,4102 | 37,2663 | 34,4102 | 36,5609 |
| 13.05.2025 | 36,1307 | 38,0749 | 36,1307 | 36,5954 |
| 14.05.2025 | 36,7502 | 37,6276 | 36,1307 | 36,7673 |
| 15.05.2025 | 36,819 | 37,1974 | 36,4404 | 36,8361 |
| 19.05.2025 | 36,9738 | 37,7137 | 36,1307 | 36,8361 |
| 20.05.2025 | 36,8361 | 37,1631 | 36,1307 | 36,4748 |
| 21.05.2025 | 36,5436 | 36,8706 | 34,7198 | 34,9608 |
| 22.05.2025 | 34,9608 | 35,2533 | 33,9801 | 34,7887 |
| 25.05.2025 | 34,7887 | 35,2704 | 34,3758 | 34,6511 |
| 26.05.2025 | 34,6683 | 35,2877 | 34,3586 | 34,9264 |
| 27.05.2025 | 35,1845 | 35,2189 | 33,4296 | 34,6167 |
| 28.05.2025 | 34,8404 | 35,6145 | 33,9973 | 34,3758 |
| 29.05.2025 | 34,4446 | 34,7716 | 34,0833 | 34,4102 |
| 01.06.2025 | 34,6283 | 34,89 | 33,7037 | 34,4713 |
| 02.06.2025 | 34,4015 | 36,7217 | 34,4015 | 36,2158 |
| 03.06.2025 | 36,617 | 36,8089 | 35,675 | 36,8089 |
| 04.06.2025 | 36,8089 | 36,9485 | 36,3902 | 36,6694 |
| 09.06.2025 | 36,6694 | 37,9254 | 36,4077 | 37,3323 |
| 10.06.2025 | 37,3323 | 37,7684 | 36,4949 | 37,7336 |
| 11.06.2025 | 37,1753 | 37,8557 | 35,9018 | 37,3846 |
| 12.06.2025 | 35,9366 | 36,3728 | 33,6862 | 35,5703 |
| 15.06.2025 | 35,361 | 35,361 | 33,9305 | 34,105 |
| 16.06.2025 | 34,0875 | 34,3492 | 33,0582 | 33,8782 |
| 17.06.2025 | 34,0177 | 34,89 | 32,7966 | 33,1455 |
| 18.06.2025 | 33,1455 | 33,7386 | 31,5755 | 32,5175 |
| 19.06.2025 | 32,5175 | 33,1281 | 32,5175 | 33,1281 |
| 22.06.2025 | 32,2732 | 34,2794 | 32,2732 | 33,1978 |
| 23.06.2025 | 34,0526 | 35,047 | 33,285 | 34,3666 |
| 24.06.2025 | 34,419 | 34,4364 | 33,2152 | 33,3199 |
| 25.06.2025 | 33,2327 | 34,1747 | 33,2327 | 33,442 |
| 26.06.2025 | 33,4944 | 33,7561 | 32,8838 | 32,8838 |
| 29.06.2025 | 33,3199 | 33,5816 | 32,7966 | 33,1629 |
| 30.06.2025 | 33,1629 | 34,1572 | 33,1629 | 33,3897 |
| 01.07.2025 | 33,2676 | 33,7212 | 32,6047 | 33,2327 |
| 02.07.2025 | 33,4071 | 33,7037 | 32,8838 | 33,3025 |
| 03.07.2025 | 33,4246 | 34,0177 | 32,971 | 33,3199 |
| 06.07.2025 | 33,3199 | 34,1922 | 32,9536 | 33,8782 |
| 07.07.2025 | 33,9305 | 34,1398 | 32,3604 | 32,3604 |
| 08.07.2025 | 32,5872 | 33,2327 | 32,0115 | 33,2327 |
| 09.07.2025 | 33,2327 | 33,5293 | 32,8838 | 33,1455 |
| 10.07.2025 | 33,477 | 34,384 | 32,5175 | 34,0177 |
| 13.07.2025 | 34,0177 | 34,384 | 33,3199 | 33,3199 |
| 15.07.2025 | 33,3199 | 33,7386 | 32,8838 | 33,1629 |
| 16.07.2025 | 33,8433 | 34,0701 | 33,2327 | 33,5641 |
| 17.07.2025 | 33,6688 | 33,8433 | 32,5872 | 32,7617 |
| 20.07.2025 | 32,814 | 33,2327 | 32,4128 | 32,7617 |
| 21.07.2025 | 32,7617 | 32,7617 | 32,0465 | 32,186 |
| 22.07.2025 | 32,1686 | 32,7268 | 31,4184 | 31,5405 |
| 23.07.2025 | 31,6626 | 31,715 | 30,8951 | 30,93 |
| 24.07.2025 | 30,8951 | 31,2266 | 30,4764 | 30,4938 |
| 27.07.2025 | 31,3835 | 32,0115 | 30,7032 | 31,6976 |
| 28.07.2025 | 31,6801 | 33,1106 | 31,3137 | 32,5349 |
| 29.07.2025 | 32,6221 | 32,6221 | 31,5929 | 31,6452 |
| 30.07.2025 | 31,7324 | 32,2558 | 31,5405 | 32,0465 |
| 31.07.2025 | 31,9243 | 35,2389 | 31,8546 | 35,0644 |
| 03.08.2025 | 34,89 | 37,8033 | 34,384 | 37,2974 |
| 04.08.2025 | 37,2974 | 37,5765 | 35,4482 | 35,675 |
| 05.08.2025 | 35,9018 | 35,9192 | 34,4539 | 34,7679 |
| 06.08.2025 | 34,8725 | 35,5877 | 34,576 | 34,8376 |
| 07.08.2025 | 35,204 | 35,3086 | 34,3143 | 34,4539 |
| 10.08.2025 | 34,4539 | 34,89 | 34,0701 | 34,2969 |
| 11.08.2025 | 34,384 | 34,4539 | 33,3199 | 33,477 |
| 12.08.2025 | 33,5991 | 35,4656 | 33,4071 | 34,6283 |
| 13.08.2025 | 34,89 | 34,89 | 33,7037 | 33,8607 |
| 14.08.2025 | 33,8607 | 34,1398 | 33,4071 | 33,5991 |
| 17.08.2025 | 33,9828 | 34,3666 | 33,6339 | 34,1922 |
| 18.08.2025 | 34,0351 | 34,3492 | 33,6514 | 33,7212 |
| 19.08.2025 | 33,7212 | 35,0993 | 33,2152 | 34,8725 |
| 20.08.2025 | 35,0644 | 35,6227 | 34,384 | 35,2738 |
| 21.08.2025 | 35,3086 | 35,4482 | 34,7853 | 34,9423 |
| 24.08.2025 | 35,0819 | 35,5703 | 34,8725 | 35,4308 |
| 25.08.2025 | 35,5529 | 35,5529 | 34,3666 | 34,3666 |
| 26.08.2025 | 34,3666 | 34,6981 | 33,5293 | 33,5641 |
| 27.08.2025 | 33,5641 | 34,8376 | 33,5118 | 33,7386 |
| 28.08.2025 | 34,0003 | 34,1747 | 32,9187 | 33,0582 |
| 31.08.2025 | 33,0582 | 34,8725 | 33,0408 | 34,419 |
| 01.09.2025 | 34,5236 | 35,0644 | 33,3373 | 34,0177 |
| 02.09.2025 | 34,0351 | 35,0993 | 33,1804 | 34,0177 |
| 03.09.2025 | 33,6862 | 34,6457 | 33,6862 | 34,5062 |
| 04.09.2025 | 34,576 | 34,9249 | 33,3199 | 33,4944 |
| 07.09.2025 | 31,9941 | 33,3723 | 31,9941 | 32,7966 |
| 08.09.2025 | 33,5293 | 33,6165 | 32,9187 | 32,9187 |
| 09.09.2025 | 32,971 | 33,3199 | 32,186 | 32,4477 |
| 10.09.2025 | 32,4477 | 33,1978 | 31,8894 | 32,5 |
| 11.09.2025 | 32,2035 | 32,7442 | 32,0639 | 32,2732 |
| 14.09.2025 | 32,2732 | 34,0875 | 31,9068 | 33,6862 |
| 15.09.2025 | 34,0177 | 35,2738 | 33,8083 | 34,8551 |
| 16.09.2025 | 35,0644 | 35,1342 | 34,1572 | 34,5236 |
| 17.09.2025 | 34,5236 | 35,0121 | 33,8083 | 34,2445 |
| 18.09.2025 | 34,576 | 36,303 | 33,8607 | 36,2332 |
| 21.09.2025 | 36,5996 | 37,4195 | 35,5006 | 35,7622 |
| 22.09.2025 | 34,89 | 36,7915 | 34,89 | 35,5703 |
| 23.09.2025 | 36,0389 | 36,7109 | 35,42 | 35,42 |
| 24.09.2025 | 35,42 | 37,4359 | 35,3847 | 37,0646 |
| 25.09.2025 | 37,1353 | 38,1433 | 35,5792 | 35,5969 |
| 28.09.2025 | 35,5969 | 35,7206 | 33,8285 | 34,1291 |
| 29.09.2025 | 34,1291 | 34,3944 | 33,1035 | 33,8285 |
| 30.09.2025 | 33,8639 | 34,5712 | 33,1035 | 33,8462 |
| 01.10.2025 | 33,9523 | 34,8011 | 33,7401 | 33,9523 |
| 02.10.2025 | 33,9523 | 34,6596 | 33,7047 | 33,97 |
| 05.10.2025 | 34,0407 | 35,031 | 34,0407 | 34,4828 |
| 06.10.2025 | 34,4828 | 35,3493 | 34,2883 | 34,6773 |
| 07.10.2025 | 34,6773 | 35,4908 | 34,5182 | 34,8718 |
| 08.10.2025 | 34,9426 | 35,756 | 34,7657 | 34,9602 |
| 09.10.2025 | 35,0487 | 36,9939 | 35,0487 | 36,6932 |
| 12.10.2025 | 35,8798 | 36,1804 | 35,1548 | 35,2078 |
| 13.10.2025 | 35,367 | 36,4103 | 34,8541 | 34,8895 |
| 14.10.2025 | 35,0664 | 37,7012 | 35,0664 | 36,9762 |
| 15.10.2025 | 36,9408 | 38,55 | 36,7816 | 38,3732 |
| 16.10.2025 | 38,4085 | 38,9037 | 36,2158 | 36,2158 |
| 19.10.2025 | 35,6676 | 38,5854 | 35,6676 | 38,5854 |
| 20.10.2025 | 38,9567 | 39,1336 | 37,0115 | 37,0115 |
| 21.10.2025 | 37,4006 | 38,1786 | 36,6225 | 37,5244 |
| 22.10.2025 | 37,5244 | 37,7012 | 36,3572 | 36,9585 |
| 23.10.2025 | 36,6932 | 39,8939 | 36,6932 | 39,7878 |
| 26.10.2025 | 39,7878 | 40,7781 | 38,5677 | 39,0628 |
| 27.10.2025 | 39,0628 | 39,7702 | 38,4793 | 38,7622 |
| 29.10.2025 | 38,6915 | 38,7622 | 37,0469 | 37,1353 |
| 30.10.2025 | 37,3298 | 38,3201 | 37,0292 | 37,7542 |
| 02.11.2025 | 38,1433 | 39,0098 | 37,3475 | 37,6658 |
| 03.11.2025 | 37,6835 | 37,9664 | 36,6402 | 36,6402 |
| 04.11.2025 | 36,6932 | 36,817 | 36,145 | 36,6402 |
| 05.11.2025 | 36,6402 | 36,9054 | 36,0036 | 36,3572 |
| 06.11.2025 | 36,3572 | 37,0646 | 35,367 | 36,5164 |
| 09.11.2025 | 37,2945 | 37,2945 | 36,0389 | 36,1097 |
| 10.11.2025 | 36,092 | 36,6225 | 35,2255 | 36,1097 |
| 11.11.2025 | 36,4103 | 36,4103 | 35,0487 | 35,703 |
| 12.11.2025 | 35,367 | 36,8877 | 35,367 | 36,0743 |
| 13.11.2025 | 36,0743 | 36,9585 | 35,9328 | 36,0566 |
| 16.11.2025 | 36,1804 | 36,9939 | 36,145 | 36,6932 |
| 17.11.2025 | 36,6932 | 36,7816 | 36,1627 | 36,4633 |
| 18.11.2025 | 36,2511 | 37,2591 | 36,2511 | 36,6932 |
| 19.11.2025 | 36,7109 | 37,1707 | 36,1627 | 36,3219 |
| 20.11.2025 | 36,1097 | 38,3908 | 36,0036 | 37,4536 |
| 23.11.2025 | 36,5341 | 37,825 | 36,4633 | 37,4006 |
| 24.11.2025 | 37,489 | 37,825 | 36,764 | 37,0469 |
| 25.11.2025 | 37,0646 | 38,886 | 36,7816 | 38,1963 |
| 26.11.2025 | 38,4262 | 38,4262 | 37,5597 | 37,6481 |
| 27.11.2025 | 37,6658 | 38,1079 | 36,5164 | 36,9585 |
| 30.11.2025 | 37,0292 | 37,4006 | 36,7993 | 37,0646 |
| 01.12.2025 | 36,9054 | 37,7719 | 36,8347 | 37,3652 |
| 02.12.2025 | 37,3652 | 38,6384 | 37,0469 | 38,4616 |
| 03.12.2025 | 38,5677 | 38,7268 | 37,1884 | 37,8957 |
| 04.12.2025 | 37,8957 | 38,5854 | 37,7542 | 38,1963 |
| 07.12.2025 | 38,2317 | 40,5482 | 38,2317 | 40,0531 |
| 08.12.2025 | 40,0531 | 42,1751 | 39,3811 | 41,4501 |
| 09.12.2025 | 41,68 | 41,8214 | 40,4068 | 40,7427 |
| 10.12.2025 | 40,955 | 42,5288 | 40,336 | 40,336 |
| 11.12.2025 | 40,3537 | 41,0257 | 38,3555 | 38,8506 |
| 14.12.2025 | 39,4165 | 39,5226 | 38,1256 | 38,8329 |
| 15.12.2025 | 38,7799 | 39,6287 | 34,9602 | 34,9602 |
| 16.12.2025 | 33,2096 | 34,7657 | 31,4766 | 31,4766 |
| 17.12.2025 | 28,3289 | 30,9461 | 28,3289 | 29,6906 |
| 18.12.2025 | 30,0442 | 31,8303 | 29,6906 | 29,9381 |
| 21.12.2025 | 30,0619 | 30,5924 | 28,5588 | 28,8241 |
| 22.12.2025 | 30,5924 | 30,5924 | 28,8064 | 29,3192 |
| 23.12.2025 | 29,107 | 29,9912 | 28,8241 | 29,1601 |
| 24.12.2025 | 29,1601 | 29,3015 | 28,7887 | 28,7887 |
| 25.12.2025 | 28,7887 | 29,1601 | 28,2052 | 28,3113 |
| 28.12.2025 | 28,2052 | 28,7357 | 28,0814 | 28,1167 |
| 29.12.2025 | 28,0991 | 29,7083 | 27,993 | 28,771 |
| 30.12.2025 | 28,2228 | 28,4704 | 25,9063 | 27,321 |