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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 33,5422
KAPANIŞ 33,5414
En Düşük
DÜŞÜK 21,2466
En Yüksek
YÜKSEK 45,1776
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 24,6736 | 24,6736 | 23,7826 | 23,9425 |
| 02.01.2025 | 23,6684 | 24,0567 | 23,3028 | 23,714 |
| 05.01.2025 | 23,714 | 24,2166 | 23,5769 | 24,2166 |
| 06.01.2025 | 24,2166 | 26,0672 | 24,1024 | 25,9301 |
| 07.01.2025 | 25,7701 | 26,2955 | 24,9934 | 25,3818 |
| 08.01.2025 | 25,4046 | 25,5874 | 24,7421 | 24,9934 |
| 09.01.2025 | 25,0163 | 25,4961 | 24,5822 | 25,3132 |
| 12.01.2025 | 25,3132 | 25,6103 | 24,5822 | 24,8563 |
| 13.01.2025 | 24,8793 | 25,4275 | 24,5365 | 24,7878 |
| 14.01.2025 | 24,7878 | 24,9934 | 24,3308 | 24,5137 |
| 15.01.2025 | 24,5822 | 24,902 | 24,1252 | 24,5822 |
| 16.01.2025 | 24,5822 | 24,7193 | 23,714 | 23,9654 |
| 19.01.2025 | 23,8511 | 24,011 | 23,3713 | 23,7598 |
| 20.01.2025 | 23,7598 | 24,4222 | 23,3942 | 23,9654 |
| 21.01.2025 | 24,2623 | 24,3308 | 23,9425 | 24,1252 |
| 22.01.2025 | 24,2166 | 25,5874 | 24,171 | 25,3818 |
| 23.01.2025 | 25,3589 | 25,5645 | 24,6736 | 25,2219 |
| 26.01.2025 | 25,4961 | 25,4961 | 24,7878 | 25,1305 |
| 27.01.2025 | 25,1762 | 26,0672 | 24,6964 | 25,4731 |
| 28.01.2025 | 25,3818 | 25,5645 | 25,0163 | 25,2447 |
| 29.01.2025 | 25,1305 | 25,7701 | 25,039 | 25,3589 |
| 30.01.2025 | 25,8159 | 25,8159 | 24,902 | 24,9249 |
| 02.02.2025 | 24,8107 | 25,1076 | 23,7826 | 24,6507 |
| 03.02.2025 | 24,6507 | 25,2219 | 24,5593 | 24,6507 |
| 04.02.2025 | 24,7878 | 24,7878 | 23,7369 | 23,8968 |
| 05.02.2025 | 23,8968 | 24,9934 | 23,8283 | 24,9934 |
| 06.02.2025 | 24,3766 | 25,5874 | 24,3766 | 25,2675 |
| 09.02.2025 | 25,2219 | 25,5417 | 25,1533 | 25,2447 |
| 10.02.2025 | 25,2675 | 25,2905 | 24,2395 | 24,8107 |
| 11.02.2025 | 24,8107 | 25,1305 | 24,1252 | 24,3766 |
| 12.02.2025 | 25,2219 | 25,2219 | 23,9882 | 24,0567 |
| 13.02.2025 | 24,0567 | 24,6278 | 23,8968 | 23,9882 |
| 16.02.2025 | 23,9882 | 26,0443 | 23,9882 | 25,6331 |
| 17.02.2025 | 25,9986 | 26,5926 | 25,5645 | 26,1814 |
| 18.02.2025 | 26,2728 | 26,2728 | 24,9706 | 25,0849 |
| 19.02.2025 | 24,5593 | 25,2447 | 24,0796 | 25,1305 |
| 20.02.2025 | 25,2905 | 25,9529 | 24,6736 | 24,9934 |
| 23.02.2025 | 25,1305 | 25,3818 | 24,3766 | 24,902 |
| 24.02.2025 | 24,902 | 26,5012 | 24,7878 | 26,1585 |
| 25.02.2025 | 26,1357 | 28,3289 | 25,5874 | 26,821 |
| 26.02.2025 | 26,9125 | 27,4608 | 26,3185 | 26,7754 |
| 27.02.2025 | 27,2552 | 27,712 | 26,6154 | 27,4151 |
| 02.03.2025 | 27,6435 | 27,6435 | 25,4961 | 26,5926 |
| 03.03.2025 | 26,5926 | 26,5926 | 25,3589 | 25,6787 |
| 04.03.2025 | 26,2728 | 26,2728 | 23,3028 | 25,4275 |
| 05.03.2025 | 25,4275 | 26,7069 | 25,1533 | 26,2271 |
| 06.03.2025 | 26,2499 | 26,844 | 24,9706 | 25,2447 |
| 09.03.2025 | 25,8159 | 27,3008 | 25,5874 | 26,844 |
| 10.03.2025 | 26,9582 | 27,1866 | 25,6787 | 26,5012 |
| 11.03.2025 | 26,5012 | 27,3922 | 26,2955 | 27,3694 |
| 12.03.2025 | 27,3008 | 27,6207 | 26,7526 | 27,1866 |
| 13.03.2025 | 27,2552 | 27,6207 | 26,7982 | 27,4379 |
| 16.03.2025 | 27,6435 | 27,6893 | 27,0724 | 27,5978 |
| 17.03.2025 | 27,5978 | 27,5978 | 26,9582 | 27,278 |
| 18.03.2025 | 25,5874 | 26,5012 | 24,5593 | 24,5593 |
| 19.03.2025 | 23,9882 | 25,3589 | 23,5313 | 24,2166 |
| 20.03.2025 | 24,1938 | 24,1938 | 21,7951 | 22,092 |
| 23.03.2025 | 22,092 | 23,0516 | 21,2466 | 22,309 |
| 24.03.2025 | 22,5146 | 24,5365 | 22,3205 | 24,5365 |
| 25.03.2025 | 24,2166 | 25,4046 | 23,9425 | 24,5365 |
| 26.03.2025 | 24,9477 | 25,656 | 24,6507 | 25,0163 |
| 27.03.2025 | 25,0163 | 25,4275 | 24,4451 | 25,3361 |
| 01.04.2025 | 25,3361 | 25,4731 | 24,8107 | 25,1762 |
| 02.04.2025 | 25,1305 | 27,6893 | 25,1305 | 27,3008 |
| 03.04.2025 | 27,0724 | 27,5293 | 26,387 | 26,9582 |
| 06.04.2025 | 26,7297 | 28,9458 | 25,9301 | 28,8087 |
| 07.04.2025 | 28,9685 | 30,7506 | 28,7859 | 30,6364 |
| 08.04.2025 | 30,545 | 31,6187 | 29,8139 | 30,4308 |
| 09.04.2025 | 31,1847 | 33,3322 | 30,5679 | 32,8981 |
| 10.04.2025 | 32,921 | 33,1266 | 31,4131 | 31,5502 |
| 13.04.2025 | 31,7558 | 32,2127 | 30,5906 | 32,2127 |
| 14.04.2025 | 32,3681 | 33,4647 | 31,1618 | 31,9842 |
| 15.04.2025 | 31,9842 | 33,1723 | 31,308 | 32,7701 |
| 16.04.2025 | 32,6422 | 35,5848 | 32,1304 | 33,9581 |
| 17.04.2025 | 33,9581 | 35,6031 | 33,1905 | 33,8302 |
| 20.04.2025 | 33,8302 | 34,1774 | 32,3133 | 32,3133 |
| 21.04.2025 | 32,3133 | 33,9033 | 31,5273 | 32,8068 |
| 23.04.2025 | 32,8068 | 33,0625 | 31,8015 | 32,1304 |
| 24.04.2025 | 32,1488 | 32,5874 | 31,308 | 31,7101 |
| 27.04.2025 | 31,8015 | 32,3315 | 31,0704 | 31,0704 |
| 28.04.2025 | 31,0704 | 31,5273 | 29,992 | 30,7414 |
| 29.04.2025 | 29,9738 | 31,9842 | 29,9738 | 31,5273 |
| 01.05.2025 | 31,4359 | 32,3864 | 30,8328 | 32,039 |
| 04.05.2025 | 32,039 | 33,0077 | 31,5822 | 32,5326 |
| 05.05.2025 | 32,7153 | 34,0312 | 31,9842 | 33,2636 |
| 06.05.2025 | 33,2636 | 35,1278 | 32,4412 | 34,8353 |
| 07.05.2025 | 35,0913 | 36,5534 | 34,5064 | 36,3159 |
| 08.05.2025 | 36,3889 | 39,167 | 35,8588 | 38,0521 |
| 11.05.2025 | 40,2087 | 40,2087 | 36,8276 | 37,4672 |
| 12.05.2025 | 36,5534 | 39,5873 | 36,5534 | 38,838 |
| 13.05.2025 | 38,3811 | 40,4464 | 38,3811 | 38,8746 |
| 14.05.2025 | 39,0391 | 39,9712 | 38,3811 | 39,0573 |
| 15.05.2025 | 39,1122 | 39,5142 | 38,71 | 39,1304 |
| 19.05.2025 | 39,2766 | 40,0626 | 38,3811 | 39,1304 |
| 20.05.2025 | 39,1304 | 39,4777 | 38,3811 | 38,7466 |
| 21.05.2025 | 38,8197 | 39,167 | 36,8823 | 37,1383 |
| 22.05.2025 | 37,1383 | 37,449 | 36,0966 | 36,9555 |
| 25.05.2025 | 36,9555 | 37,4672 | 36,5169 | 36,8092 |
| 26.05.2025 | 36,8276 | 37,4856 | 36,4985 | 37,1017 |
| 27.05.2025 | 37,3759 | 37,4124 | 35,5117 | 36,7727 |
| 28.05.2025 | 37,0103 | 37,8327 | 36,1148 | 36,5169 |
| 29.05.2025 | 36,5899 | 36,9373 | 36,2062 | 36,5534 |
| 01.06.2025 | 36,7851 | 37,063 | 35,8029 | 36,6183 |
| 02.06.2025 | 36,5442 | 39,0089 | 36,5442 | 38,4714 |
| 03.06.2025 | 38,8977 | 39,1015 | 37,897 | 39,1015 |
| 04.06.2025 | 39,1015 | 39,2498 | 38,6567 | 38,9533 |
| 09.06.2025 | 38,9533 | 40,2876 | 38,6753 | 39,6575 |
| 10.06.2025 | 39,6575 | 40,1207 | 38,7679 | 40,0837 |
| 11.06.2025 | 39,4907 | 40,2134 | 38,1379 | 39,713 |
| 12.06.2025 | 38,1749 | 38,6382 | 35,7843 | 37,7858 |
| 15.06.2025 | 37,5634 | 37,5634 | 36,0439 | 36,2292 |
| 16.06.2025 | 36,2106 | 36,4886 | 35,1172 | 35,9883 |
| 17.06.2025 | 36,1365 | 37,063 | 34,8393 | 35,2099 |
| 18.06.2025 | 35,2099 | 35,8399 | 33,5421 | 34,5428 |
| 19.06.2025 | 34,5428 | 35,1914 | 34,5428 | 35,1914 |
| 22.06.2025 | 34,2833 | 36,4145 | 34,2833 | 35,2655 |
| 23.06.2025 | 36,1736 | 37,2298 | 35,3581 | 36,5071 |
| 24.06.2025 | 36,5627 | 36,5812 | 35,284 | 35,3952 |
| 25.06.2025 | 35,3025 | 36,3033 | 35,3025 | 35,5249 |
| 26.06.2025 | 35,5805 | 35,8585 | 34,9319 | 34,9319 |
| 29.06.2025 | 35,3952 | 35,6731 | 34,8393 | 35,2284 |
| 30.06.2025 | 35,2284 | 36,2847 | 35,2284 | 35,4693 |
| 01.07.2025 | 35,3396 | 35,8214 | 34,6355 | 35,3025 |
| 02.07.2025 | 35,4878 | 35,8029 | 34,9319 | 35,3767 |
| 03.07.2025 | 35,5064 | 36,1365 | 35,0246 | 35,3952 |
| 06.07.2025 | 35,3952 | 36,3218 | 35,0061 | 35,9883 |
| 07.07.2025 | 36,0439 | 36,2662 | 34,376 | 34,376 |
| 08.07.2025 | 34,6169 | 35,3025 | 34,0053 | 35,3025 |
| 09.07.2025 | 35,3025 | 35,6176 | 34,9319 | 35,2099 |
| 10.07.2025 | 35,562 | 36,5256 | 34,5428 | 36,1365 |
| 13.07.2025 | 36,1365 | 36,5256 | 35,3952 | 35,3952 |
| 15.07.2025 | 35,3952 | 35,8399 | 34,9319 | 35,2284 |
| 16.07.2025 | 35,9512 | 36,1921 | 35,3025 | 35,6546 |
| 17.07.2025 | 35,7658 | 35,9512 | 34,6169 | 34,8022 |
| 20.07.2025 | 34,8578 | 35,3025 | 34,4316 | 34,8022 |
| 21.07.2025 | 34,8022 | 34,8022 | 34,0424 | 34,1906 |
| 22.07.2025 | 34,1721 | 34,7652 | 33,3753 | 33,505 |
| 23.07.2025 | 33,6347 | 33,6903 | 32,8193 | 32,8564 |
| 24.07.2025 | 32,8193 | 33,1715 | 32,3746 | 32,3931 |
| 27.07.2025 | 33,3382 | 34,0053 | 32,6155 | 33,6718 |
| 28.07.2025 | 33,6533 | 35,1728 | 33,2641 | 34,5613 |
| 29.07.2025 | 34,654 | 34,654 | 33,5606 | 33,6162 |
| 30.07.2025 | 33,7088 | 34,2648 | 33,505 | 34,0424 |
| 31.07.2025 | 33,9127 | 37,4337 | 33,8386 | 37,2483 |
| 03.08.2025 | 37,063 | 40,1578 | 36,5256 | 39,6204 |
| 04.08.2025 | 39,6204 | 39,9169 | 37,6561 | 37,897 |
| 05.08.2025 | 38,1379 | 38,1564 | 36,5998 | 36,9333 |
| 06.08.2025 | 37,0445 | 37,8043 | 36,7295 | 37,0074 |
| 07.08.2025 | 37,3967 | 37,5078 | 36,4515 | 36,5998 |
| 10.08.2025 | 36,5998 | 37,063 | 36,1921 | 36,433 |
| 11.08.2025 | 36,5256 | 36,5998 | 35,3952 | 35,562 |
| 12.08.2025 | 35,6917 | 37,6746 | 35,4878 | 36,7851 |
| 13.08.2025 | 37,063 | 37,063 | 35,8029 | 35,9697 |
| 14.08.2025 | 35,9697 | 36,2662 | 35,4878 | 35,6917 |
| 17.08.2025 | 36,0994 | 36,5071 | 35,7287 | 36,3218 |
| 18.08.2025 | 36,155 | 36,4886 | 35,7473 | 35,8214 |
| 19.08.2025 | 35,8214 | 37,2854 | 35,284 | 37,0445 |
| 20.08.2025 | 37,2483 | 37,8414 | 36,5256 | 37,4708 |
| 21.08.2025 | 37,5078 | 37,6561 | 36,9518 | 37,1186 |
| 24.08.2025 | 37,2669 | 37,7858 | 37,0445 | 37,6376 |
| 25.08.2025 | 37,7673 | 37,7673 | 36,5071 | 36,5071 |
| 26.08.2025 | 36,5071 | 36,8592 | 35,6176 | 35,6546 |
| 27.08.2025 | 35,6546 | 37,0074 | 35,599 | 35,8399 |
| 28.08.2025 | 36,118 | 36,3033 | 34,969 | 35,1172 |
| 31.08.2025 | 35,1172 | 37,0445 | 35,0987 | 36,5627 |
| 01.09.2025 | 36,6739 | 37,2483 | 35,4137 | 36,1365 |
| 02.09.2025 | 36,155 | 37,2854 | 35,247 | 36,1365 |
| 03.09.2025 | 35,7843 | 36,8036 | 35,7843 | 36,6554 |
| 04.09.2025 | 36,7295 | 37,1001 | 35,3952 | 35,5805 |
| 07.09.2025 | 33,9868 | 35,4508 | 33,9868 | 34,8393 |
| 08.09.2025 | 35,6176 | 35,7102 | 34,969 | 34,969 |
| 09.09.2025 | 35,0246 | 35,3952 | 34,1906 | 34,4687 |
| 10.09.2025 | 34,4687 | 35,2655 | 33,8756 | 34,5243 |
| 11.09.2025 | 34,2092 | 34,7837 | 34,0609 | 34,2833 |
| 14.09.2025 | 34,2833 | 36,2106 | 33,8941 | 35,7843 |
| 15.09.2025 | 36,1365 | 37,4708 | 35,9141 | 37,026 |
| 16.09.2025 | 37,2483 | 37,3225 | 36,2847 | 36,6739 |
| 17.09.2025 | 36,6739 | 37,1927 | 35,9141 | 36,3774 |
| 18.09.2025 | 36,7295 | 38,5641 | 35,9697 | 38,4899 |
| 21.09.2025 | 38,8792 | 39,7501 | 37,7117 | 37,9896 |
| 22.09.2025 | 37,063 | 39,083 | 37,063 | 37,7858 |
| 23.09.2025 | 38,2836 | 38,9974 | 37,6261 | 37,6261 |
| 24.09.2025 | 37,6261 | 39,7676 | 37,5885 | 39,3731 |
| 25.09.2025 | 39,4482 | 40,519 | 37,7952 | 37,814 |
| 28.09.2025 | 37,814 | 37,9455 | 35,9355 | 36,2548 |
| 29.09.2025 | 36,2548 | 36,5366 | 35,1653 | 35,9355 |
| 30.09.2025 | 35,973 | 36,7244 | 35,1653 | 35,9543 |
| 01.10.2025 | 36,067 | 36,9686 | 35,8415 | 36,067 |
| 02.10.2025 | 36,067 | 36,8184 | 35,804 | 36,0857 |
| 05.10.2025 | 36,1609 | 37,2128 | 36,1609 | 36,6305 |
| 06.10.2025 | 36,6305 | 37,551 | 36,4239 | 36,8371 |
| 07.10.2025 | 36,8371 | 37,7012 | 36,6681 | 37,0438 |
| 08.10.2025 | 37,1189 | 37,983 | 36,9311 | 37,1377 |
| 09.10.2025 | 37,2316 | 39,298 | 37,2316 | 38,9786 |
| 12.10.2025 | 38,1145 | 38,4339 | 37,3443 | 37,4007 |
| 13.10.2025 | 37,5698 | 38,6781 | 37,025 | 37,0626 |
| 14.10.2025 | 37,2504 | 40,0494 | 37,2504 | 39,2792 |
| 15.10.2025 | 39,2416 | 40,951 | 39,0725 | 40,7632 |
| 16.10.2025 | 40,8008 | 41,3267 | 38,4714 | 38,4714 |
| 19.10.2025 | 37,8891 | 40,9886 | 37,8891 | 40,9886 |
| 20.10.2025 | 41,3831 | 41,5709 | 39,3167 | 39,3167 |
| 21.10.2025 | 39,73 | 40,5566 | 38,9035 | 39,8615 |
| 22.10.2025 | 39,8615 | 40,0494 | 38,6217 | 39,2604 |
| 23.10.2025 | 38,9786 | 42,3787 | 38,9786 | 42,266 |
| 26.10.2025 | 42,266 | 43,3179 | 40,9698 | 41,4958 |
| 27.10.2025 | 41,4958 | 42,2472 | 40,8759 | 41,1765 |
| 29.10.2025 | 41,1013 | 41,1765 | 39,3543 | 39,4482 |
| 30.10.2025 | 39,6549 | 40,7068 | 39,3355 | 40,1057 |
| 02.11.2025 | 40,519 | 41,4394 | 39,6737 | 40,0118 |
| 03.11.2025 | 40,0306 | 40,3311 | 38,9223 | 38,9223 |
| 04.11.2025 | 38,9786 | 39,1101 | 38,3963 | 38,9223 |
| 05.11.2025 | 38,9223 | 39,204 | 38,246 | 38,6217 |
| 06.11.2025 | 38,6217 | 39,3731 | 37,5698 | 38,7908 |
| 09.11.2025 | 39,6173 | 39,6173 | 38,2836 | 38,3587 |
| 10.11.2025 | 38,3399 | 38,9035 | 37,4195 | 38,3587 |
| 11.11.2025 | 38,6781 | 38,6781 | 37,2316 | 37,9267 |
| 12.11.2025 | 37,5698 | 39,1853 | 37,5698 | 38,3212 |
| 13.11.2025 | 38,3212 | 39,2604 | 38,1709 | 38,3024 |
| 16.11.2025 | 38,4339 | 39,298 | 38,3963 | 38,9786 |
| 17.11.2025 | 38,9786 | 39,0725 | 38,4151 | 38,7344 |
| 18.11.2025 | 38,509 | 39,5797 | 38,509 | 38,9786 |
| 19.11.2025 | 38,9974 | 39,4858 | 38,4151 | 38,5841 |
| 20.11.2025 | 38,3587 | 40,782 | 38,246 | 39,7864 |
| 23.11.2025 | 38,8096 | 40,1809 | 38,7344 | 39,73 |
| 24.11.2025 | 39,8239 | 40,1809 | 39,0538 | 39,3543 |
| 25.11.2025 | 39,3731 | 41,3079 | 39,0725 | 40,5753 |
| 26.11.2025 | 40,8195 | 40,8195 | 39,8991 | 39,993 |
| 27.11.2025 | 40,0118 | 40,4814 | 38,7908 | 39,2604 |
| 30.11.2025 | 39,3355 | 39,73 | 39,0913 | 39,3731 |
| 01.12.2025 | 39,204 | 40,1245 | 39,1289 | 39,6924 |
| 02.12.2025 | 39,6924 | 41,045 | 39,3543 | 40,8571 |
| 03.12.2025 | 40,9698 | 41,1389 | 39,5046 | 40,256 |
| 04.12.2025 | 40,256 | 40,9886 | 40,1057 | 40,5753 |
| 07.12.2025 | 40,6129 | 43,0737 | 40,6129 | 42,5477 |
| 08.12.2025 | 42,5477 | 44,8019 | 41,8339 | 44,0318 |
| 09.12.2025 | 44,276 | 44,4262 | 42,9234 | 43,2804 |
| 10.12.2025 | 43,5058 | 45,1776 | 42,8483 | 42,8483 |
| 11.12.2025 | 42,8671 | 43,5809 | 40,7444 | 41,2704 |
| 14.12.2025 | 41,8715 | 41,9842 | 40,5002 | 41,2516 |
| 15.12.2025 | 41,1952 | 42,0969 | 37,1377 | 37,1377 |
| 16.12.2025 | 35,278 | 36,9311 | 33,4371 | 33,4371 |
| 17.12.2025 | 30,0934 | 32,8735 | 30,0934 | 31,5398 |
| 18.12.2025 | 31,9155 | 33,8128 | 31,5398 | 31,8028 |
| 21.12.2025 | 31,9343 | 32,4978 | 30,3376 | 30,6194 |
| 22.12.2025 | 32,4978 | 32,4978 | 30,6006 | 31,1453 |
| 23.12.2025 | 30,9199 | 31,8592 | 30,6194 | 30,9763 |
| 24.12.2025 | 30,9763 | 31,1265 | 30,5818 | 30,5818 |
| 25.12.2025 | 30,5818 | 30,9763 | 29,9619 | 30,0746 |
| 28.12.2025 | 29,9619 | 30,5254 | 29,8304 | 29,868 |
| 29.12.2025 | 29,8492 | 31,5586 | 29,7365 | 30,563 |
| 30.12.2025 | 29,9807 | 30,2437 | 27,5198 | 29,0226 |