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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,3635
KAPANIŞ 18,3656
En Düşük
DÜŞÜK 13,1953
En Yüksek
YÜKSEK 25,5417
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 14,3046 | 14,65 | 14,0429 | 14,3359 |
| 02.01.2024 | 14,2313 | 15,2464 | 14,022 | 14,65 |
| 03.01.2024 | 14,629 | 14,8591 | 14,2208 | 14,5975 |
| 04.01.2024 | 14,5975 | 15,2149 | 14,4405 | 14,9951 |
| 07.01.2024 | 14,9951 | 15,4242 | 14,9951 | 15,3092 |
| 08.01.2024 | 15,3509 | 15,4137 | 14,2522 | 14,65 |
| 09.01.2024 | 14,5451 | 14,5451 | 14,0533 | 14,3359 |
| 10.01.2024 | 14,2418 | 14,7754 | 14,1894 | 14,3255 |
| 11.01.2024 | 14,3673 | 14,5661 | 14,0533 | 14,4302 |
| 14.01.2024 | 14,3359 | 14,5451 | 14,0115 | 14,1999 |
| 15.01.2024 | 14,1999 | 14,3987 | 13,5092 | 14,0848 |
| 16.01.2024 | 14,0848 | 14,2627 | 13,9487 | 14,0848 |
| 17.01.2024 | 14,2313 | 14,8591 | 14,1475 | 14,6709 |
| 18.01.2024 | 14,6917 | 15,0161 | 14,3568 | 14,9742 |
| 21.01.2024 | 15,0056 | 15,194 | 14,5451 | 14,5451 |
| 22.01.2024 | 14,6393 | 15,1521 | 14,5347 | 14,9114 |
| 23.01.2024 | 15,0685 | 15,6334 | 14,587 | 14,9742 |
| 24.01.2024 | 15,1521 | 15,4974 | 14,8591 | 15,4347 |
| 25.01.2024 | 15,4974 | 16,8054 | 15,3824 | 16,2195 |
| 28.01.2024 | 16,3242 | 17,1613 | 15,9788 | 16,8264 |
| 29.01.2024 | 16,8369 | 18,5007 | 16,3242 | 18,5007 |
| 30.01.2024 | 18,4902 | 18,6576 | 17,0671 | 17,1404 |
| 31.01.2024 | 17,1404 | 17,4228 | 16,7008 | 17,1822 |
| 01.02.2024 | 17,2032 | 17,2032 | 16,5333 | 16,5333 |
| 04.02.2024 | 16,5124 | 17,0043 | 16,3764 | 16,6798 |
| 05.02.2024 | 16,7217 | 17,1613 | 16,3869 | 16,8892 |
| 06.02.2024 | 16,9101 | 17,6531 | 16,8369 | 17,109 |
| 07.02.2024 | 16,9415 | 17,6321 | 16,8473 | 17,088 |
| 08.02.2024 | 17,0985 | 17,3915 | 16,9206 | 17,0775 |
| 11.02.2024 | 17,1613 | 17,3706 | 16,9834 | 17,0985 |
| 12.02.2024 | 17,1299 | 17,2345 | 16,5752 | 16,7323 |
| 13.02.2024 | 16,7323 | 16,7427 | 16,1986 | 16,4916 |
| 14.02.2024 | 16,5439 | 17,2659 | 16,5439 | 17,1508 |
| 15.02.2024 | 17,2659 | 17,4437 | 16,9519 | 17,3706 |
| 18.02.2024 | 17,5275 | 17,7263 | 16,8996 | 17,0566 |
| 19.02.2024 | 17,0775 | 17,6635 | 16,795 | 17,3706 |
| 20.02.2024 | 17,3706 | 17,5903 | 17,1613 | 17,2869 |
| 21.02.2024 | 17,36 | 18,0508 | 16,9206 | 17,0461 |
| 22.02.2024 | 17,0566 | 17,3915 | 16,9519 | 17,1194 |
| 25.02.2024 | 17,2659 | 18,6054 | 17,1404 | 18,0508 |
| 26.02.2024 | 18,0611 | 19,0448 | 17,3915 | 18,8774 |
| 27.02.2024 | 18,8774 | 19,0343 | 17,4333 | 17,5379 |
| 28.02.2024 | 17,4752 | 17,7263 | 16,8473 | 17,0356 |
| 29.02.2024 | 17,0566 | 17,2239 | 16,5439 | 16,6067 |
| 03.03.2024 | 16,481 | 16,7323 | 15,8009 | 15,9055 |
| 04.03.2024 | 15,9788 | 16,3135 | 15,3928 | 15,5393 |
| 05.03.2024 | 15,5079 | 15,8636 | 15,0266 | 15,173 |
| 06.03.2024 | 15,173 | 16,1881 | 15,1626 | 15,9474 |
| 07.03.2024 | 15,9684 | 16,3554 | 15,7905 | 15,8742 |
| 10.03.2024 | 15,9578 | 16,8054 | 15,9369 | 16,1148 |
| 11.03.2024 | 16,1148 | 16,6067 | 15,7695 | 16,2195 |
| 12.03.2024 | 16,2195 | 16,3032 | 15,6125 | 15,7277 |
| 13.03.2024 | 15,7695 | 16,1148 | 15,2776 | 15,3824 |
| 14.03.2024 | 15,5079 | 15,6334 | 14,7335 | 15,0894 |
| 17.03.2024 | 15,1103 | 15,1312 | 14,5557 | 14,7022 |
| 18.03.2024 | 14,2104 | 15,1207 | 14,2104 | 14,9638 |
| 19.03.2024 | 15,1207 | 15,3719 | 14,8382 | 14,9638 |
| 20.03.2024 | 15,0056 | 15,1312 | 14,7022 | 15,0161 |
| 21.03.2024 | 14,9951 | 15,1835 | 14,4824 | 15,0056 |
| 24.03.2024 | 14,9742 | 14,9742 | 14,2522 | 14,3149 |
| 25.03.2024 | 14,4614 | 14,4614 | 13,4256 | 13,4569 |
| 26.03.2024 | 13,4883 | 13,8442 | 13,1953 | 13,6139 |
| 27.03.2024 | 14,9742 | 14,9742 | 14,5033 | 14,9742 |
| 28.03.2024 | 15,487 | 16,1148 | 15,1416 | 15,8636 |
| 31.03.2024 | 15,9578 | 16,1148 | 15,2673 | 15,6752 |
| 01.04.2024 | 15,6962 | 16,073 | 15,0685 | 15,2359 |
| 02.04.2024 | 15,2359 | 15,5184 | 14,8591 | 15,0998 |
| 03.04.2024 | 15,173 | 15,6858 | 14,922 | 15,1312 |
| 04.04.2024 | 15,173 | 15,7905 | 15,1207 | 15,7591 |
| 07.04.2024 | 15,8114 | 16,4497 | 15,8114 | 16,3451 |
| 08.04.2024 | 16,481 | 16,638 | 16,1463 | 16,5333 |
| 14.04.2024 | 16,2823 | 17,517 | 16,1567 | 17,3288 |
| 15.04.2024 | 17,4019 | 18,0089 | 16,7846 | 17,7891 |
| 16.04.2024 | 17,7891 | 18,3332 | 17,5379 | 17,8937 |
| 17.04.2024 | 17,9984 | 18,2181 | 17,5066 | 17,6008 |
| 18.04.2024 | 17,4124 | 17,9984 | 17,3915 | 17,7157 |
| 21.04.2024 | 17,9984 | 18,8355 | 17,81 | 18,1972 |
| 23.04.2024 | 18,2286 | 19,275 | 18,2076 | 18,8564 |
| 24.04.2024 | 18,8878 | 19,5366 | 18,6262 | 19,0448 |
| 25.04.2024 | 19,3796 | 19,4215 | 18,731 | 19,1389 |
| 28.04.2024 | 19,1598 | 19,5157 | 18,6262 | 18,8982 |
| 29.04.2024 | 18,8982 | 19,0134 | 18,417 | 18,4589 |
| 01.05.2024 | 18,6786 | 20,0913 | 18,6681 | 19,7669 |
| 02.05.2024 | 19,7669 | 20,6143 | 19,4633 | 20,5934 |
| 05.05.2024 | 20,5354 | 20,5354 | 18,8512 | 18,8846 |
| 06.05.2024 | 18,8734 | 18,8734 | 17,2895 | 17,8138 |
| 07.05.2024 | 17,8138 | 18,3826 | 17,1222 | 17,4568 |
| 08.05.2024 | 17,535 | 17,8472 | 16,888 | 16,9325 |
| 09.05.2024 | 17,323 | 17,323 | 16,8434 | 16,9884 |
| 12.05.2024 | 16,9884 | 17,1557 | 16,1629 | 16,4642 |
| 13.05.2024 | 16,4642 | 17,4233 | 16,2856 | 17,1668 |
| 14.05.2024 | 17,1668 | 17,6911 | 16,9549 | 16,9549 |
| 15.05.2024 | 16,9884 | 17,2672 | 16,6202 | 16,9325 |
| 16.05.2024 | 16,9325 | 17,1222 | 16,3971 | 16,7206 |
| 19.05.2024 | 16,7318 | 16,7318 | 15,8951 | 16,5422 |
| 20.05.2024 | 16,5645 | 16,8545 | 16,4083 | 16,5087 |
| 21.05.2024 | 16,7206 | 17,0106 | 16,5422 | 16,6649 |
| 22.05.2024 | 16,9549 | 17,903 | 16,8434 | 17,7246 |
| 23.05.2024 | 17,7246 | 18,1931 | 17,2003 | 17,5572 |
| 26.05.2024 | 17,6242 | 18,3826 | 17,5015 | 17,5127 |
| 27.05.2024 | 17,6242 | 17,7135 | 17,178 | 17,2672 |
| 28.05.2024 | 17,2895 | 17,5795 | 16,8545 | 17,033 |
| 29.05.2024 | 17,0553 | 17,6242 | 16,6983 | 17,178 |
| 30.05.2024 | 17,5685 | 18,0704 | 17,3453 | 17,8472 |
| 02.06.2024 | 17,6576 | 18,5165 | 17,5238 | 18,2041 |
| 03.06.2024 | 18,2266 | 19,6319 | 18,0145 | 19,4089 |
| 04.06.2024 | 19,42 | 19,7435 | 18,8288 | 19,6543 |
| 05.06.2024 | 19,6989 | 19,9777 | 19,1412 | 19,5762 |
| 06.06.2024 | 19,5762 | 19,6878 | 17,7469 | 18,0815 |
| 09.06.2024 | 18,0815 | 18,0815 | 17,4123 | 17,7469 |
| 10.06.2024 | 17,8138 | 18,0704 | 17,2226 | 17,613 |
| 11.06.2024 | 17,6242 | 19,3642 | 17,6242 | 18,8958 |
| 12.06.2024 | 19,6319 | 19,7547 | 19,0073 | 19,4646 |
| 13.06.2024 | 19,844 | 20,0559 | 18,1262 | 18,4161 |
| 19.06.2024 | 18,4497 | 19,1189 | 18,3268 | 18,9181 |
| 20.06.2024 | 18,9404 | 19,6319 | 18,8512 | 19,4534 |
| 23.06.2024 | 19,4312 | 20,067 | 19,2192 | 19,6431 |
| 24.06.2024 | 19,5874 | 19,7993 | 18,8512 | 19,7435 |
| 25.06.2024 | 19,6319 | 20,8143 | 19,5874 | 19,8551 |
| 26.06.2024 | 19,8662 | 20,502 | 19,2862 | 19,9332 |
| 27.06.2024 | 19,9777 | 20,5244 | 19,5874 | 20,2121 |
| 30.06.2024 | 20,2121 | 20,4574 | 18,8288 | 19,2973 |
| 01.07.2024 | 19,4089 | 19,7658 | 18,9962 | 19,6319 |
| 02.07.2024 | 19,6878 | 19,9888 | 18,9515 | 19,1857 |
| 03.07.2024 | 19,2081 | 19,565 | 19,0073 | 19,3085 |
| 04.07.2024 | 19,3866 | 19,8216 | 18,985 | 19,7435 |
| 07.07.2024 | 19,7435 | 20,8255 | 19,4089 | 20,8032 |
| 08.07.2024 | 20,8032 | 21,0262 | 20,1117 | 20,4797 |
| 09.07.2024 | 20,5244 | 21,0151 | 19,71 | 19,8551 |
| 10.07.2024 | 19,8774 | 20,9593 | 19,8774 | 20,7139 |
| 11.07.2024 | 20,7474 | 21,4725 | 20,2901 | 21,0485 |
| 15.07.2024 | 21,2159 | 21,3275 | 20,3235 | 20,6916 |
| 16.07.2024 | 20,7474 | 20,8143 | 20,1897 | 20,4129 |
| 17.07.2024 | 20,6248 | 20,8813 | 20,4016 | 20,7252 |
| 18.07.2024 | 20,8032 | 20,8032 | 20,4686 | 20,5801 |
| 21.07.2024 | 20,7474 | 21,294 | 20,4797 | 20,9706 |
| 22.07.2024 | 20,9706 | 21,2605 | 20,7474 | 20,9706 |
| 23.07.2024 | 21,149 | 21,7067 | 20,9036 | 21,2717 |
| 24.07.2024 | 21,3609 | 21,3609 | 20,6358 | 20,9706 |
| 25.07.2024 | 20,9817 | 21,0375 | 19,9332 | 20,1339 |
| 28.07.2024 | 19,8662 | 20,4129 | 19,5093 | 20,1227 |
| 29.07.2024 | 20,1562 | 21,1601 | 19,9666 | 20,8813 |
| 30.07.2024 | 20,8477 | 20,9148 | 20,1562 | 20,1562 |
| 31.07.2024 | 20,2566 | 20,7028 | 20,2455 | 20,569 |
| 01.08.2024 | 20,4129 | 20,8813 | 20,2566 | 20,7698 |
| 04.08.2024 | 19,13 | 20,2343 | 19,13 | 19,9332 |
| 05.08.2024 | 20,4129 | 21,1936 | 20,1227 | 20,7363 |
| 06.08.2024 | 20,7921 | 21,3498 | 20,5354 | 21,0375 |
| 07.08.2024 | 21,1936 | 21,4167 | 19,565 | 19,9777 |
| 08.08.2024 | 20,2678 | 20,3012 | 19,4312 | 19,7435 |
| 11.08.2024 | 19,8662 | 19,9443 | 19,3977 | 19,8551 |
| 12.08.2024 | 19,8551 | 19,8551 | 19,1523 | 19,3977 |
| 13.08.2024 | 19,2305 | 19,7882 | 19,2305 | 19,6319 |
| 14.08.2024 | 19,6319 | 20,1005 | 19,2862 | 19,8103 |
| 15.08.2024 | 19,8103 | 20,2789 | 19,6989 | 19,9777 |
| 18.08.2024 | 19,9888 | 20,2455 | 19,7547 | 20,0112 |
| 19.08.2024 | 20,0112 | 20,5913 | 19,8328 | 19,9332 |
| 20.08.2024 | 19,9554 | 20,1897 | 19,6989 | 19,8103 |
| 21.08.2024 | 19,8328 | 20,0447 | 19,4423 | 19,565 |
| 22.08.2024 | 19,565 | 19,565 | 18,7061 | 18,7843 |
| 25.08.2024 | 18,9628 | 18,9628 | 17,5795 | 17,5795 |
| 26.08.2024 | 17,5907 | 18,3046 | 17,5795 | 18,0704 |
| 27.08.2024 | 18,0704 | 18,2934 | 17,8249 | 17,9588 |
| 28.08.2024 | 17,9254 | 18,3938 | 17,8472 | 18,2934 |
| 01.09.2024 | 18,3046 | 18,6281 | 18,2934 | 18,3492 |
| 02.09.2024 | 18,1818 | 18,8734 | 18,1818 | 18,5835 |
| 03.09.2024 | 18,5054 | 18,7395 | 17,9922 | 18,1484 |
| 04.09.2024 | 18,2823 | 18,7395 | 17,9699 | 18,4497 |
| 05.09.2024 | 18,4719 | 18,5723 | 18,0927 | 18,1373 |
| 08.09.2024 | 18,0704 | 18,3046 | 17,5795 | 17,8919 |
| 09.09.2024 | 17,903 | 18,2711 | 17,8138 | 17,8361 |
| 10.09.2024 | 17,8361 | 17,9811 | 17,68 | 17,7356 |
| 11.09.2024 | 17,758 | 18,1149 | 17,3118 | 17,6242 |
| 12.09.2024 | 17,7246 | 18,4385 | 17,6687 | 18,3826 |
| 15.09.2024 | 18,3826 | 18,6169 | 18,0704 | 18,5946 |
| 16.09.2024 | 18,5165 | 18,5946 | 18,0815 | 18,4831 |
| 17.09.2024 | 18,4831 | 18,4831 | 18,0145 | 18,1373 |
| 18.09.2024 | 18,2377 | 18,9069 | 18,2153 | 18,8066 |
| 19.09.2024 | 18,9515 | 18,9739 | 18,4273 | 18,5165 |
| 22.09.2024 | 18,5835 | 18,7508 | 18,0257 | 18,1596 |
| 23.09.2024 | 18,1596 | 18,1596 | 17,6242 | 17,8472 |
| 24.09.2024 | 17,8472 | 18,0704 | 17,7356 | 17,7356 |
| 25.09.2024 | 17,8472 | 17,9365 | 17,5238 | 17,613 |
| 26.09.2024 | 17,613 | 17,68 | 17,2783 | 17,4568 |
| 29.09.2024 | 17,4233 | 17,6687 | 17,3565 | 17,468 |
| 30.09.2024 | 17,6242 | 17,6242 | 16,754 | 17,0888 |
| 01.10.2024 | 17,34 | 17,34 | 15,7636 | 15,9921 |
| 02.10.2024 | 15,8094 | 16,5633 | 15,8094 | 16,0264 |
| 03.10.2024 | 16,015 | 16,4262 | 15,8323 | 16,4262 |
| 06.10.2024 | 16,5404 | 16,7689 | 16,1634 | 16,5633 |
| 07.10.2024 | 16,5633 | 16,7003 | 16,2435 | 16,2662 |
| 08.10.2024 | 16,232 | 16,6318 | 15,9236 | 16,3577 |
| 09.10.2024 | 16,4148 | 16,5519 | 16,1406 | 16,3234 |
| 10.10.2024 | 16,3234 | 16,3805 | 15,9236 | 16,1064 |
| 13.10.2024 | 16,1521 | 16,1749 | 15,6151 | 15,9921 |
| 14.10.2024 | 15,9921 | 16,4033 | 15,8779 | 16,232 |
| 15.10.2024 | 16,2206 | 16,6089 | 15,9921 | 16,1634 |
| 16.10.2024 | 16,1749 | 16,9059 | 16,1064 | 16,7232 |
| 17.10.2024 | 16,7917 | 17,2372 | 16,3577 | 16,5976 |
| 20.10.2024 | 16,2548 | 17,0545 | 16,2548 | 16,7917 |
| 21.10.2024 | 16,9859 | 18,4709 | 16,7917 | 17,1915 |
| 22.10.2024 | 17,4086 | 17,7742 | 16,9059 | 17,1687 |
| 23.10.2024 | 17,2944 | 18,5052 | 17,2487 | 17,557 |
| 24.10.2024 | 17,557 | 17,9911 | 17,3058 | 17,7056 |
| 27.10.2024 | 18,391 | 18,391 | 17,717 | 17,9341 |
| 29.10.2024 | 17,9341 | 18,5966 | 17,5913 | 17,8541 |
| 30.10.2024 | 17,8198 | 17,8998 | 17,3629 | 17,5913 |
| 31.10.2024 | 17,5913 | 17,797 | 17,4885 | 17,5913 |
| 03.11.2024 | 17,3629 | 17,5913 | 16,9517 | 16,9745 |
| 04.11.2024 | 17,0202 | 18,0254 | 16,7917 | 17,6142 |
| 05.11.2024 | 17,7399 | 18,8479 | 17,6827 | 18,5509 |
| 06.11.2024 | 19,4076 | 19,4076 | 18,2996 | 18,5736 |
| 07.11.2024 | 18,9507 | 19,2134 | 18,5736 | 18,8136 |
| 10.11.2024 | 18,8136 | 19,3962 | 18,8136 | 19,202 |
| 11.11.2024 | 19,1677 | 19,9445 | 18,825 | 19,4532 |
| 12.11.2024 | 19,6246 | 20,9155 | 19,3962 | 20,5156 |
| 13.11.2024 | 20,5499 | 21,1781 | 20,2871 | 20,5613 |
| 14.11.2024 | 20,5842 | 20,904 | 20,5613 | 20,5727 |
| 17.11.2024 | 20,7898 | 21,2924 | 20,1501 | 21,0753 |
| 18.11.2024 | 21,1096 | 21,3837 | 20,5384 | 20,9268 |
| 19.11.2024 | 20,9611 | 21,4752 | 20,7212 | 21,1553 |
| 20.11.2024 | 21,1553 | 21,5894 | 20,9725 | 21,3609 |
| 21.11.2024 | 21,3609 | 21,7379 | 21,0753 | 21,1324 |
| 24.11.2024 | 21,1324 | 21,2581 | 20,6413 | 21,0182 |
| 25.11.2024 | 20,984 | 21,6236 | 20,8241 | 21,3837 |
| 26.11.2024 | 21,4066 | 22,5261 | 21,1896 | 22,1377 |
| 27.11.2024 | 21,8178 | 23,0057 | 21,8178 | 22,7888 |
| 28.11.2024 | 22,7888 | 24,5365 | 22,5032 | 24,011 |
| 01.12.2024 | 24,011 | 24,1481 | 23,2572 | 23,874 |
| 02.12.2024 | 23,874 | 24,8107 | 23,5769 | 24,4451 |
| 03.12.2024 | 24,4451 | 25,2219 | 24,3308 | 24,7421 |
| 04.12.2024 | 24,4222 | 24,4222 | 22,2747 | 23,0516 |
| 05.12.2024 | 23,0743 | 23,4628 | 22,6175 | 23,0743 |
| 08.12.2024 | 23,0743 | 23,874 | 22,4803 | 23,6684 |
| 09.12.2024 | 23,6684 | 24,0796 | 23,3485 | 23,7369 |
| 10.12.2024 | 23,7369 | 23,7598 | 23,0972 | 23,2113 |
| 11.12.2024 | 23,2113 | 23,8054 | 23,1886 | 23,6684 |
| 12.12.2024 | 23,3485 | 24,0339 | 23,2799 | 23,9196 |
| 15.12.2024 | 23,9196 | 24,3994 | 23,7826 | 23,7826 |
| 16.12.2024 | 23,7826 | 24,2166 | 23,2799 | 23,714 |
| 17.12.2024 | 23,714 | 24,1024 | 23,4628 | 23,6912 |
| 18.12.2024 | 23,874 | 25,5417 | 22,8687 | 24,4451 |
| 19.12.2024 | 24,0567 | 24,5365 | 23,9882 | 24,3766 |
| 22.12.2024 | 24,5365 | 24,7649 | 23,3485 | 23,6684 |
| 23.12.2024 | 23,6684 | 24,1024 | 23,5084 | 23,9882 |
| 24.12.2024 | 23,9882 | 24,2166 | 23,6227 | 23,874 |
| 25.12.2024 | 24,1024 | 24,1024 | 22,9145 | 23,7598 |
| 26.12.2024 | 23,7598 | 24,0796 | 23,3942 | 23,6455 |
| 29.12.2024 | 23,6455 | 23,874 | 23,3028 | 23,714 |
| 30.12.2024 | 23,714 | 24,4451 | 23,3485 | 24,4451 |