MACKO
MACKOLİK İNTERNET HİZMETLERİ TİCARET A.Ş.
18:10:01
38.14 ₺
-0.880 (%-2.26)
Önceki Kapanış: 39.02·
Volatilite: 2.560
Düşük₺38.02
Yüksek₺39.02
Piyasa Verileri
Spot Piyasa
A:38.14
S:38.28
Önceki haftaya göre (WoW)
-4.65%
Önceki aya göre (MoM)
-8.62%
Yılbaşından bugüne (YTD)
+31.41%
Önceki yıla göre (YoY)
+8.32%
MACKO: MACKOLİK İNTERNET HİZMETLERİ TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,4836
KAPANIŞ 15,4531
En Düşük
DÜŞÜK 8,3535
En Yüksek
YÜKSEK 26,0767
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 25.01.2023 | 8,3535 | 8,3535 | 8,3535 | 8,3535 |
| 26.01.2023 | 9,1888 | 9,1888 | 9,1888 | 9,1888 |
| 29.01.2023 | 10,1022 | 10,1022 | 10,1022 | 10,1022 |
| 30.01.2023 | 11,1114 | 11,1114 | 11,1114 | 11,1114 |
| 31.01.2023 | 12,2205 | 12,2205 | 12,2205 | 12,2205 |
| 01.02.2023 | 13,4396 | 13,4396 | 13,4396 | 13,4396 |
| 02.02.2023 | 14,7785 | 14,7785 | 14,7785 | 14,7785 |
| 05.02.2023 | 16,2473 | 16,2473 | 15,0983 | 16,2473 |
| 06.02.2023 | 15,6779 | 15,6779 | 14,6287 | 14,6287 |
| 14.02.2023 | 13,1698 | 15,4081 | 13,1698 | 13,1698 |
| 15.02.2023 | 12,6202 | 13,5196 | 11,8609 | 11,8609 |
| 16.02.2023 | 11,0615 | 11,4612 | 10,6817 | 10,9116 |
| 19.02.2023 | 10,6617 | 11,0815 | 10,232 | 10,4419 |
| 20.02.2023 | 10,4419 | 10,8916 | 10,272 | 10,3919 |
| 21.02.2023 | 10,3919 | 11,3812 | 10,192 | 10,8115 |
| 22.02.2023 | 10,9515 | 11,2613 | 10,6018 | 10,9515 |
| 23.02.2023 | 11,0415 | 11,3911 | 10,7117 | 10,8217 |
| 26.02.2023 | 10,7916 | 11,9008 | 10,5318 | 11,3712 |
| 27.02.2023 | 11,4612 | 11,5311 | 10,9615 | 11,0216 |
| 28.02.2023 | 11,0314 | 11,2213 | 10,8816 | 10,8816 |
| 01.03.2023 | 10,8816 | 11,581 | 10,8217 | 11,3113 |
| 02.03.2023 | 11,1913 | 11,3812 | 10,9914 | 11,3312 |
| 05.03.2023 | 11,3911 | 12,2604 | 11,3413 | 11,711 |
| 06.03.2023 | 11,711 | 11,9807 | 11,4911 | 11,591 |
| 07.03.2023 | 11,591 | 12,4004 | 11,4911 | 11,7709 |
| 08.03.2023 | 11,7709 | 12,0406 | 11,691 | 11,8308 |
| 09.03.2023 | 11,751 | 12,1206 | 11,671 | 11,7709 |
| 12.03.2023 | 11,591 | 11,7709 | 11,2712 | 11,4012 |
| 13.03.2023 | 11,4012 | 12,5403 | 11,0216 | 12,5403 |
| 14.03.2023 | 12,3504 | 12,9898 | 11,8508 | 12,0006 |
| 15.03.2023 | 12,0605 | 12,7201 | 11,8908 | 12,3005 |
| 16.03.2023 | 12,5903 | 12,7001 | 12,0605 | 12,1406 |
| 19.03.2023 | 12,1505 | 12,9898 | 11,7909 | 11,8008 |
| 20.03.2023 | 11,7909 | 12,2306 | 11,3213 | 12,0406 |
| 21.03.2023 | 12,0406 | 12,3904 | 11,8908 | 12,0406 |
| 22.03.2023 | 12,0006 | 13,2398 | 11,9807 | 12,2506 |
| 23.03.2023 | 12,2506 | 12,9699 | 12,1505 | 12,7001 |
| 26.03.2023 | 12,7402 | 13,9692 | 12,7001 | 13,6694 |
| 27.03.2023 | 13,6694 | 13,8394 | 12,4104 | 12,7902 |
| 28.03.2023 | 12,9 | 12,92 | 12,1906 | 12,3704 |
| 29.03.2023 | 12,3904 | 12,7001 | 11,4612 | 11,581 |
| 30.03.2023 | 11,5711 | 11,751 | 11,0815 | 11,3911 |
| 02.04.2023 | 11,4012 | 11,5511 | 10,7017 | 11,1613 |
| 03.04.2023 | 11,3512 | 11,3911 | 10,8017 | 11,1714 |
| 04.04.2023 | 11,1314 | 11,2912 | 10,9914 | 10,9914 |
| 05.04.2023 | 11,0415 | 11,5511 | 11,0314 | 11,2213 |
| 06.04.2023 | 11,2213 | 11,3911 | 10,9316 | 11,2113 |
| 09.04.2023 | 11,2113 | 11,501 | 11,1514 | 11,3013 |
| 10.04.2023 | 11,3013 | 11,501 | 11,0415 | 11,3812 |
| 11.04.2023 | 11,4911 | 11,9607 | 11,3113 | 11,7909 |
| 12.04.2023 | 11,691 | 12,2506 | 11,5411 | 11,5411 |
| 13.04.2023 | 11,5511 | 11,641 | 11,3911 | 11,3911 |
| 16.04.2023 | 11,3911 | 11,4312 | 11,0314 | 11,0314 |
| 17.04.2023 | 11,0415 | 11,2113 | 10,9515 | 11,0216 |
| 18.04.2023 | 11,0415 | 11,2912 | 10,8816 | 10,9515 |
| 19.04.2023 | 10,9914 | 11,0216 | 10,7017 | 10,7317 |
| 23.04.2023 | 10,7516 | 11,0615 | 10,7516 | 10,9914 |
| 24.04.2023 | 11,1114 | 11,2213 | 10,8416 | 11,0016 |
| 25.04.2023 | 11,0016 | 11,0216 | 10,6018 | 10,6518 |
| 26.04.2023 | 10,5918 | 11,0415 | 10,5619 | 10,9116 |
| 27.04.2023 | 10,9215 | 10,9415 | 10,5517 | 10,6018 |
| 01.05.2023 | 10,7716 | 10,7716 | 9,9242 | 9,9844 |
| 02.05.2023 | 9,9844 | 10,0922 | 9,005 | 9,9763 |
| 03.05.2023 | 10,0123 | 10,332 | 9,7925 | 10,0123 |
| 04.05.2023 | 10,0722 | 10,4919 | 9,6126 | 10,192 |
| 07.05.2023 | 10,1838 | 10,4014 | 9,8573 | 10,079 |
| 08.05.2023 | 10,0456 | 10,1544 | 9,8782 | 10,0414 |
| 09.05.2023 | 10,0414 | 10,0414 | 9,6271 | 9,8363 |
| 10.05.2023 | 9,8154 | 10,82 | 9,4177 | 10,2758 |
| 11.05.2023 | 10,2674 | 10,4642 | 9,874 | 10,2255 |
| 14.05.2023 | 9,3382 | 10,3219 | 9,3382 | 9,853 |
| 15.05.2023 | 9,853 | 10,1294 | 9,6312 | 10,0958 |
| 16.05.2023 | 10,0498 | 10,6734 | 10,0079 | 10,6002 |
| 17.05.2023 | 10,6002 | 10,9665 | 10,2549 | 10,6839 |
| 21.05.2023 | 10,6839 | 11,092 | 10,6002 | 10,663 |
| 22.05.2023 | 10,5374 | 10,9768 | 10,5374 | 10,8619 |
| 23.05.2023 | 10,9246 | 10,9246 | 10,6316 | 10,7781 |
| 24.05.2023 | 10,8828 | 10,9246 | 10,4746 | 10,6734 |
| 25.05.2023 | 10,6734 | 10,7258 | 10,4516 | 10,6106 |
| 28.05.2023 | 10,6839 | 11,092 | 10,6212 | 11,0397 |
| 29.05.2023 | 11,1653 | 11,385 | 10,9768 | 11,3222 |
| 30.05.2023 | 11,3432 | 11,7304 | 10,9037 | 11,385 |
| 31.05.2023 | 11,385 | 11,7199 | 11,3014 | 11,4897 |
| 01.06.2023 | 11,5002 | 11,8245 | 11,3537 | 11,6258 |
| 04.06.2023 | 11,7617 | 11,8245 | 11,5106 | 11,5524 |
| 05.06.2023 | 11,5524 | 12,6826 | 11,3014 | 11,9397 |
| 06.06.2023 | 12,0337 | 12,3478 | 11,8245 | 12,1908 |
| 07.06.2023 | 12,1908 | 12,7454 | 11,9292 | 12,4523 |
| 08.06.2023 | 12,4523 | 12,7036 | 12,2117 | 12,7036 |
| 11.06.2023 | 12,7036 | 13,2687 | 12,5361 | 12,7872 |
| 12.06.2023 | 12,9964 | 13,7081 | 12,4733 | 13,1429 |
| 13.06.2023 | 13,2058 | 13,8127 | 13,2058 | 13,3942 |
| 14.06.2023 | 13,3942 | 13,6034 | 13,0383 | 13,3314 |
| 15.06.2023 | 13,3314 | 14,6603 | 13,3314 | 14,6603 |
| 18.06.2023 | 16,1253 | 16,1253 | 16,1253 | 16,1253 |
| 19.06.2023 | 17,7367 | 17,7367 | 15,8218 | 15,8218 |
| 20.06.2023 | 15,2776 | 17,4019 | 15,2776 | 17,4019 |
| 21.06.2023 | 17,5589 | 18,4902 | 16,8054 | 17,4333 |
| 22.06.2023 | 17,1613 | 19,1495 | 16,9728 | 19,1495 |
| 25.06.2023 | 19,3064 | 19,8819 | 18,4797 | 18,9088 |
| 26.06.2023 | 19,0239 | 19,0239 | 18,2286 | 18,2286 |
| 02.07.2023 | 18,2286 | 19,7563 | 17,7576 | 18,3018 |
| 03.07.2023 | 18,3018 | 19,1598 | 18,1868 | 18,6054 |
| 04.07.2023 | 18,5426 | 18,8982 | 18,3959 | 18,4589 |
| 05.07.2023 | 18,6054 | 20,3004 | 18,4797 | 20,3004 |
| 06.07.2023 | 20,7191 | 22,3306 | 18,2705 | 18,2705 |
| 09.07.2023 | 18,2809 | 19,0134 | 17,6531 | 17,8728 |
| 10.07.2023 | 17,8937 | 18,825 | 17,3915 | 17,674 |
| 11.07.2023 | 17,6426 | 18,3123 | 17,4019 | 17,9461 |
| 12.07.2023 | 17,9461 | 18,8146 | 17,8519 | 18,6786 |
| 13.07.2023 | 18,6786 | 19,0134 | 17,7473 | 17,7473 |
| 16.07.2023 | 17,8205 | 18,4065 | 16,7427 | 16,7427 |
| 17.07.2023 | 16,9519 | 17,0461 | 16,1044 | 16,1148 |
| 18.07.2023 | 16,1148 | 16,7008 | 15,6962 | 16,3554 |
| 19.07.2023 | 16,3554 | 17,1926 | 16,3554 | 16,5649 |
| 20.07.2023 | 16,7741 | 18,0089 | 16,5752 | 17,7263 |
| 23.07.2023 | 17,7367 | 18,3647 | 17,2449 | 17,4856 |
| 24.07.2023 | 17,4856 | 17,6426 | 16,8473 | 16,9519 |
| 25.07.2023 | 16,9728 | 18,1658 | 16,795 | 17,7263 |
| 26.07.2023 | 17,7054 | 18,7622 | 17,7054 | 18,1239 |
| 27.07.2023 | 18,1868 | 18,6994 | 17,9042 | 18,2705 |
| 30.07.2023 | 18,4065 | 20,0913 | 17,6635 | 20,0913 |
| 31.07.2023 | 21,1377 | 21,8283 | 20,6143 | 21,5562 |
| 01.08.2023 | 21,5562 | 23,7119 | 20,9284 | 23,7119 |
| 02.08.2023 | 23,9839 | 26,0767 | 21,3469 | 21,3469 |
| 03.08.2023 | 19,2122 | 21,1377 | 19,2122 | 19,2122 |
| 06.08.2023 | 18,2914 | 19,2018 | 17,381 | 18,375 |
| 07.08.2023 | 18,417 | 19,0657 | 17,6845 | 17,8519 |
| 08.08.2023 | 17,3706 | 17,8519 | 17,2659 | 17,5379 |
| 09.08.2023 | 17,5798 | 18,3437 | 17,0566 | 17,1717 |
| 10.08.2023 | 17,2449 | 18,2076 | 16,7427 | 18,0193 |
| 13.08.2023 | 18,082 | 19,0448 | 17,5798 | 17,7263 |
| 14.08.2023 | 17,7263 | 17,81 | 17,1822 | 17,5693 |
| 15.08.2023 | 17,5693 | 18,417 | 17,3078 | 18,1868 |
| 16.08.2023 | 18,2495 | 19,2437 | 18,2076 | 18,8146 |
| 17.08.2023 | 18,982 | 19,6831 | 18,417 | 18,982 |
| 20.08.2023 | 18,9715 | 19,4948 | 18,8459 | 19,2122 |
| 21.08.2023 | 19,2122 | 19,5261 | 18,6472 | 18,6891 |
| 22.08.2023 | 18,8355 | 20,3423 | 18,5321 | 19,8715 |
| 23.08.2023 | 20,3004 | 20,447 | 18,354 | 18,8146 |
| 24.08.2023 | 18,8041 | 19,2437 | 18,0193 | 18,9401 |
| 27.08.2023 | 19,5471 | 20,2273 | 19,1598 | 19,5157 |
| 28.08.2023 | 19,5157 | 19,6727 | 18,8355 | 18,8774 |
| 30.08.2023 | 19,1285 | 19,5784 | 18,7519 | 19,3587 |
| 31.08.2023 | 19,3587 | 20,2691 | 19,3064 | 20,0913 |
| 03.09.2023 | 20,0913 | 20,9075 | 19,8192 | 20,0808 |
| 04.09.2023 | 20,0808 | 20,7191 | 19,9238 | 20,2377 |
| 05.09.2023 | 20,3004 | 20,4052 | 19,5157 | 19,6935 |
| 06.09.2023 | 19,8715 | 20,2796 | 19,725 | 19,9657 |
| 07.09.2023 | 19,9866 | 20,5412 | 19,8192 | 20,1958 |
| 10.09.2023 | 20,1958 | 20,4365 | 19,254 | 19,2855 |
| 11.09.2023 | 19,2855 | 19,4948 | 18,5426 | 18,6681 |
| 12.09.2023 | 18,6681 | 18,9297 | 17,7576 | 17,7891 |
| 13.09.2023 | 17,7891 | 18,1344 | 17,2239 | 17,8624 |
| 14.09.2023 | 17,9774 | 18,6994 | 17,6112 | 17,8624 |
| 17.09.2023 | 17,8624 | 17,8728 | 16,9625 | 16,9625 |
| 18.09.2023 | 16,9625 | 17,5066 | 16,9101 | 17,2869 |
| 19.09.2023 | 16,3659 | 17,9461 | 16,1567 | 17,0775 |
| 20.09.2023 | 16,7427 | 17,7786 | 16,638 | 17,3288 |
| 21.09.2023 | 17,4019 | 17,7891 | 17,0147 | 17,3496 |
| 24.09.2023 | 17,3706 | 17,9565 | 17,2764 | 17,7157 |
| 25.09.2023 | 17,7786 | 17,8205 | 16,9101 | 17,517 |
| 26.09.2023 | 17,5798 | 18,0926 | 17,1926 | 17,8414 |
| 27.09.2023 | 18,1344 | 18,1449 | 17,381 | 17,5798 |
| 28.09.2023 | 17,674 | 18,0611 | 17,4752 | 17,6112 |
| 01.10.2023 | 17,6845 | 18,2705 | 17,6635 | 17,7891 |
| 02.10.2023 | 17,8937 | 18,1972 | 17,5693 | 18,1449 |
| 03.10.2023 | 18,3959 | 18,4797 | 17,6949 | 17,831 |
| 04.10.2023 | 17,8414 | 18,354 | 17,7157 | 18,1344 |
| 05.10.2023 | 17,8519 | 18,2809 | 17,8205 | 17,8937 |
| 08.10.2023 | 17,5589 | 18,0089 | 17,4543 | 17,4752 |
| 09.10.2023 | 17,7891 | 19,2228 | 17,5798 | 19,2228 |
| 10.10.2023 | 20,0913 | 20,1749 | 18,5321 | 18,5321 |
| 11.10.2023 | 18,6054 | 20,0284 | 18,2076 | 18,9401 |
| 12.10.2023 | 19,3587 | 19,8819 | 18,4902 | 19,254 |
| 15.10.2023 | 19,6517 | 19,6727 | 17,8414 | 18,2181 |
| 16.10.2023 | 18,417 | 18,71 | 17,7473 | 18,5635 |
| 17.10.2023 | 17,9984 | 18,71 | 17,7473 | 17,9984 |
| 18.10.2023 | 18,1344 | 18,354 | 17,5379 | 17,6321 |
| 19.10.2023 | 17,6217 | 17,6321 | 16,7427 | 17,1508 |
| 22.10.2023 | 17,3496 | 17,6635 | 17,0566 | 17,3915 |
| 23.10.2023 | 17,4752 | 18,2076 | 17,3496 | 18,2076 |
| 24.10.2023 | 18,2286 | 20,0284 | 17,9461 | 17,9461 |
| 25.10.2023 | 17,9461 | 19,1495 | 17,3706 | 18,9401 |
| 26.10.2023 | 18,9925 | 20,4052 | 18,5529 | 20,4052 |
| 29.10.2023 | 20,4261 | 20,9179 | 19,8819 | 19,976 |
| 30.10.2023 | 20,0284 | 21,4098 | 19,568 | 20,8237 |
| 31.10.2023 | 20,9703 | 21,1585 | 19,9342 | 20,7923 |
| 01.11.2023 | 21,033 | 21,3469 | 20,4784 | 20,8237 |
| 02.11.2023 | 20,9284 | 21,4725 | 20,4679 | 21,2423 |
| 05.11.2023 | 21,5353 | 21,7655 | 20,9284 | 21,4516 |
| 06.11.2023 | 21,4725 | 21,7655 | 20,9494 | 21,4516 |
| 07.11.2023 | 21,619 | 21,6608 | 20,604 | 20,7086 |
| 08.11.2023 | 20,7086 | 21,1377 | 20,1016 | 20,8027 |
| 09.11.2023 | 20,9284 | 21,1167 | 20,5412 | 20,7715 |
| 12.11.2023 | 20,7609 | 20,9912 | 19,3796 | 19,4633 |
| 13.11.2023 | 19,5366 | 19,9133 | 18,9088 | 19,7669 |
| 14.11.2023 | 19,7982 | 19,9866 | 19,254 | 19,6831 |
| 15.11.2023 | 19,6831 | 21,598 | 19,4006 | 20,9075 |
| 16.11.2023 | 20,8655 | 21,1585 | 20,0179 | 20,4575 |
| 19.11.2023 | 20,5098 | 20,7086 | 19,9133 | 20,29 |
| 20.11.2023 | 20,4994 | 20,5934 | 20,0389 | 20,0598 |
| 21.11.2023 | 20,0913 | 20,1016 | 19,1809 | 19,568 |
| 22.11.2023 | 19,568 | 19,8401 | 19,275 | 19,5994 |
| 23.11.2023 | 19,5994 | 19,6622 | 18,8146 | 19,2122 |
| 26.11.2023 | 19,3587 | 19,5052 | 18,417 | 18,731 |
| 27.11.2023 | 18,731 | 19,2437 | 18,6054 | 18,825 |
| 28.11.2023 | 18,8878 | 18,8878 | 17,7263 | 17,7367 |
| 29.11.2023 | 17,7891 | 17,8519 | 17,2972 | 17,7576 |
| 30.11.2023 | 17,7891 | 18,8146 | 16,9519 | 17,2764 |
| 03.12.2023 | 17,3391 | 18,0193 | 17,1613 | 17,9984 |
| 04.12.2023 | 17,9984 | 18,982 | 17,3706 | 17,6426 |
| 05.12.2023 | 17,7891 | 17,9042 | 17,0461 | 17,1404 |
| 06.12.2023 | 17,36 | 17,4228 | 16,7531 | 17,2659 |
| 07.12.2023 | 17,3706 | 17,674 | 16,9519 | 17,1404 |
| 10.12.2023 | 16,9625 | 17,1404 | 16,1148 | 16,7008 |
| 11.12.2023 | 16,7008 | 16,8369 | 15,0894 | 15,6858 |
| 12.12.2023 | 15,6858 | 16,3345 | 15,4347 | 15,7277 |
| 13.12.2023 | 15,8009 | 16,0103 | 15,2567 | 15,8323 |
| 14.12.2023 | 15,5707 | 15,9893 | 15,5707 | 15,7695 |
| 17.12.2023 | 15,8009 | 15,8009 | 14,4405 | 14,7022 |
| 18.12.2023 | 14,7022 | 14,9638 | 14,1581 | 14,7335 |
| 19.12.2023 | 14,7022 | 14,8591 | 13,9592 | 13,9592 |
| 20.12.2023 | 14,0533 | 14,2104 | 13,6766 | 14,1371 |
| 21.12.2023 | 14,1371 | 14,3046 | 13,7185 | 13,8964 |
| 24.12.2023 | 13,8754 | 13,8754 | 12,9964 | 13,1744 |
| 25.12.2023 | 13,3732 | 13,8861 | 12,7663 | 13,6034 |
| 26.12.2023 | 13,6034 | 14,9638 | 13,3837 | 13,9173 |
| 27.12.2023 | 14,2313 | 14,3987 | 13,8231 | 14,0533 |
| 28.12.2023 | 14,2208 | 14,3255 | 13,7812 | 14,3046 |