MAKIM
MAKİM MAKİNA TEKNOLOJİLERİ SANAYİ VE TİCARET A.Ş.
18:10:01
17.92 ₺
-0.640 (%-3.45)
Önceki Kapanış: 18.56·
Volatilite: 3.990
Düşük₺17.82
Yüksek₺18.56
Piyasa Verileri
Spot Piyasa
A:17.91
S:17.92
Önceki haftaya göre (WoW)
+1.64%
Önceki aya göre (MoM)
+5.35%
Yılbaşından bugüne (YTD)
+19.87%
Önceki yıla göre (YoY)
-6.08%
MAKIM: MAKİM MAKİNA TEKNOLOJİLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,8535
KAPANIŞ 9,8465
En Düşük
DÜŞÜK 4,8259
En Yüksek
YÜKSEK 15,3052
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 16.06.2022 | 4,8259 | 4,8259 | 4,8259 | 4,8259 |
| 19.06.2022 | 5,3045 | 5,3045 | 5,3045 | 5,3045 |
| 20.06.2022 | 5,833 | 5,833 | 5,833 | 5,833 |
| 21.06.2022 | 6,4163 | 6,4163 | 6,1072 | 6,4163 |
| 22.06.2022 | 6,6057 | 7,0544 | 6,5957 | 7,0544 |
| 23.06.2022 | 7,4283 | 7,7573 | 7,3435 | 7,7573 |
| 26.06.2022 | 8,196 | 8,5301 | 8,0365 | 8,5301 |
| 27.06.2022 | 9,3826 | 9,3826 | 9,3826 | 9,3826 |
| 28.06.2022 | 10,3198 | 10,3198 | 8,4453 | 8,4453 |
| 29.06.2022 | 8,0864 | 8,1362 | 7,6028 | 7,6028 |
| 30.06.2022 | 7,1292 | 8,3456 | 7,1292 | 8,0664 |
| 03.07.2022 | 8,2609 | 8,3855 | 7,2837 | 7,5679 |
| 04.07.2022 | 7,5629 | 7,6875 | 7,0793 | 7,1142 |
| 05.07.2022 | 7,1292 | 7,2787 | 6,7802 | 6,8251 |
| 06.07.2022 | 6,7951 | 7,1042 | 6,6157 | 6,9547 |
| 07.07.2022 | 6,9696 | 7,0743 | 6,7403 | 6,835 |
| 12.07.2022 | 6,835 | 7,0494 | 6,6755 | 6,83 |
| 13.07.2022 | 6,83 | 6,84 | 6,6605 | 6,6705 |
| 17.07.2022 | 6,7752 | 7,3336 | 6,6007 | 7,3336 |
| 18.07.2022 | 7,4183 | 7,7274 | 7,1292 | 7,1541 |
| 19.07.2022 | 7,1541 | 7,3236 | 6,9048 | 6,9248 |
| 20.07.2022 | 6,9297 | 7,1192 | 6,85 | 6,9148 |
| 21.07.2022 | 6,9198 | 7,4183 | 6,9048 | 7,179 |
| 24.07.2022 | 7,1391 | 7,3286 | 7,1242 | 7,2139 |
| 25.07.2022 | 7,2289 | 7,2787 | 7,0893 | 7,0993 |
| 26.07.2022 | 7,1441 | 7,543 | 7,0045 | 7,2488 |
| 27.07.2022 | 7,3286 | 7,8122 | 7,189 | 7,2538 |
| 28.07.2022 | 7,2638 | 7,6377 | 7,199 | 7,3435 |
| 31.07.2022 | 7,3585 | 7,4682 | 7,3136 | 7,3386 |
| 01.08.2022 | 7,3386 | 7,3984 | 7,2638 | 7,3685 |
| 02.08.2022 | 7,3685 | 7,4283 | 7,3186 | 7,3236 |
| 03.08.2022 | 7,3286 | 7,3984 | 7,2837 | 7,3037 |
| 04.08.2022 | 7,3037 | 7,3186 | 7,2588 | 7,2837 |
| 07.08.2022 | 7,3086 | 7,3984 | 7,2737 | 7,3236 |
| 08.08.2022 | 7,4183 | 7,4233 | 7,2638 | 7,3037 |
| 09.08.2022 | 7,2937 | 7,2987 | 7,0045 | 7,179 |
| 10.08.2022 | 7,184 | 7,2189 | 7,0544 | 7,1292 |
| 11.08.2022 | 7,1292 | 7,179 | 7,0843 | 7,1292 |
| 14.08.2022 | 7,1292 | 7,2189 | 7,1142 | 7,1641 |
| 15.08.2022 | 7,184 | 7,7872 | 7,0993 | 7,3784 |
| 16.08.2022 | 7,4582 | 7,6028 | 7,2289 | 7,518 |
| 17.08.2022 | 7,543 | 8,2658 | 7,179 | 7,6626 |
| 18.08.2022 | 7,6676 | 8,0864 | 7,523 | 7,882 |
| 21.08.2022 | 7,877 | 8,55 | 7,867 | 8,1761 |
| 22.08.2022 | 8,3257 | 8,565 | 8,0714 | 8,1262 |
| 23.08.2022 | 8,2509 | 8,5899 | 8,1262 | 8,2609 |
| 24.08.2022 | 8,2758 | 8,4254 | 8,1312 | 8,2758 |
| 25.08.2022 | 8,2758 | 8,3057 | 8,0714 | 8,0963 |
| 28.08.2022 | 8,0814 | 8,0814 | 7,852 | 7,9019 |
| 30.08.2022 | 7,9268 | 8,2609 | 7,7972 | 8,1163 |
| 31.08.2022 | 8,1113 | 8,3306 | 7,9916 | 8,1562 |
| 01.09.2022 | 8,226 | 8,8441 | 8,1013 | 8,211 |
| 04.09.2022 | 8,1711 | 8,4254 | 8,1462 | 8,2858 |
| 05.09.2022 | 8,3007 | 8,3207 | 7,8919 | 8,0714 |
| 06.09.2022 | 8,1013 | 8,3157 | 8,1013 | 8,1063 |
| 07.09.2022 | 8,1113 | 8,2609 | 8,0365 | 8,0565 |
| 08.09.2022 | 8,0764 | 8,0814 | 7,9218 | 7,9767 |
| 11.09.2022 | 7,9767 | 8,1262 | 7,6776 | 7,9318 |
| 12.09.2022 | 7,9717 | 8,0216 | 7,7274 | 7,7324 |
| 13.09.2022 | 7,7125 | 8,0066 | 7,4831 | 7,9468 |
| 14.09.2022 | 7,9767 | 8,221 | 7,9169 | 8,1362 |
| 15.09.2022 | 8,1412 | 8,216 | 8,0465 | 8,216 |
| 18.09.2022 | 8,226 | 8,5151 | 8,1562 | 8,1911 |
| 19.09.2022 | 8,206 | 8,3955 | 8,0315 | 8,3556 |
| 20.09.2022 | 8,4254 | 8,6946 | 8,3207 | 8,4004 |
| 21.09.2022 | 8,3955 | 8,4702 | 8,206 | 8,3007 |
| 22.09.2022 | 8,3007 | 8,6248 | 8,2459 | 8,4752 |
| 25.09.2022 | 8,6746 | 8,8242 | 8,5002 | 8,6198 |
| 26.09.2022 | 8,6348 | 9,1782 | 8,5351 | 8,6846 |
| 27.09.2022 | 8,6796 | 8,9189 | 8,5749 | 8,5899 |
| 28.09.2022 | 8,6248 | 8,6946 | 8,0016 | 8,2858 |
| 29.09.2022 | 8,3506 | 8,4154 | 8,216 | 8,3755 |
| 02.10.2022 | 8,4653 | 8,6697 | 8,4254 | 8,5999 |
| 03.10.2022 | 8,6048 | 8,6447 | 8,4503 | 8,5351 |
| 04.10.2022 | 8,5749 | 8,6348 | 8,4902 | 8,565 |
| 05.10.2022 | 8,565 | 8,7444 | 8,5351 | 8,6697 |
| 06.10.2022 | 8,6996 | 8,7943 | 8,5899 | 8,7793 |
| 09.10.2022 | 8,8142 | 9,1632 | 8,7046 | 9,0984 |
| 10.10.2022 | 9,1134 | 9,1333 | 8,8441 | 9,0685 |
| 11.10.2022 | 9,0984 | 9,2031 | 8,909 | 8,9389 |
| 12.10.2022 | 8,9289 | 9,3277 | 8,8591 | 9,2729 |
| 13.10.2022 | 9,2729 | 9,567 | 9,1981 | 9,5222 |
| 16.10.2022 | 9,7964 | 10,4694 | 9,7964 | 10,4694 |
| 17.10.2022 | 10,8682 | 11,3468 | 10,5292 | 10,9181 |
| 18.10.2022 | 10,9181 | 11,1374 | 10,4794 | 10,7187 |
| 19.10.2022 | 10,7187 | 11,7855 | 10,5392 | 11,7855 |
| 20.10.2022 | 12,1146 | 12,8923 | 12,0348 | 12,4536 |
| 23.10.2022 | 12,6031 | 13,69 | 12,4536 | 13,69 |
| 24.10.2022 | 13,69 | 13,7199 | 12,324 | 12,4636 |
| 25.10.2022 | 12,4835 | 12,9122 | 12,2243 | 12,643 |
| 26.10.2022 | 12,8225 | 12,8923 | 12,2641 | 12,2641 |
| 27.10.2022 | 12,2542 | 12,3738 | 11,9949 | 12,0847 |
| 30.10.2022 | 12,0847 | 12,2243 | 11,6061 | 11,965 |
| 31.10.2022 | 11,9351 | 11,975 | 11,4665 | 11,6858 |
| 01.11.2022 | 11,616 | 12,643 | 11,5562 | 12,4735 |
| 02.11.2022 | 12,4735 | 12,7128 | 11,965 | 12,1345 |
| 03.11.2022 | 12,2143 | 12,4336 | 12,0149 | 12,0248 |
| 06.11.2022 | 12,0348 | 12,2641 | 11,7756 | 11,8254 |
| 07.11.2022 | 11,8354 | 12,0149 | 11,5762 | 11,6759 |
| 08.11.2022 | 11,6759 | 12,1744 | 11,5961 | 11,7257 |
| 09.11.2022 | 11,6459 | 12,304 | 11,3967 | 12,2243 |
| 10.11.2022 | 12,6131 | 12,7228 | 12,304 | 12,4935 |
| 13.11.2022 | 12,5433 | 13,6301 | 12,5134 | 13,1117 |
| 14.11.2022 | 13,2114 | 13,3111 | 12,5533 | 12,8225 |
| 15.11.2022 | 12,8225 | 12,8624 | 12,1744 | 12,1744 |
| 16.11.2022 | 12,1744 | 12,4735 | 11,5662 | 12,3339 |
| 17.11.2022 | 12,304 | 13,0917 | 11,9949 | 13,0917 |
| 20.11.2022 | 13,2612 | 14,1387 | 13,1216 | 14,029 |
| 21.11.2022 | 14,1985 | 14,7369 | 13,5404 | 14,4278 |
| 22.11.2022 | 14,4677 | 14,7269 | 14,1387 | 14,1985 |
| 23.11.2022 | 14,2284 | 14,5674 | 13,9692 | 14,1985 |
| 24.11.2022 | 14,2085 | 14,9064 | 13,9193 | 14,5475 |
| 27.11.2022 | 14,6272 | 14,9264 | 14,1087 | 14,1785 |
| 28.11.2022 | 14,1785 | 14,4079 | 13,4706 | 13,7996 |
| 29.11.2022 | 13,7897 | 13,9991 | 13,4606 | 13,5304 |
| 30.11.2022 | 13,6002 | 14,1187 | 13,5404 | 13,9692 |
| 01.12.2022 | 14,0788 | 14,2483 | 13,3809 | 14,1586 |
| 04.12.2022 | 14,5275 | 14,9563 | 14,358 | 14,697 |
| 05.12.2022 | 14,697 | 14,7768 | 14,1686 | 14,4677 |
| 06.12.2022 | 14,4677 | 15,3052 | 13,7498 | 13,8994 |
| 07.12.2022 | 13,8994 | 14,029 | 13,2213 | 13,7598 |
| 08.12.2022 | 13,7498 | 14,2583 | 13,5603 | 14,2583 |
| 11.12.2022 | 14,358 | 14,8964 | 14,3082 | 14,5076 |
| 12.12.2022 | 14,5076 | 14,5574 | 14,1287 | 14,1486 |
| 13.12.2022 | 14,1387 | 14,1387 | 13,4407 | 13,4407 |
| 14.12.2022 | 13,5105 | 13,8694 | 12,982 | 13,3111 |
| 15.12.2022 | 13,321 | 13,7099 | 13,1117 | 13,331 |
| 18.12.2022 | 13,3809 | 13,6401 | 13,1715 | 13,3111 |
| 19.12.2022 | 13,341 | 13,4307 | 13,1615 | 13,2313 |
| 20.12.2022 | 13,2612 | 13,6102 | 13,2313 | 13,2812 |
| 21.12.2022 | 13,2911 | 13,5404 | 13,2612 | 13,3908 |
| 22.12.2022 | 13,4208 | 13,4208 | 12,8923 | 13,0618 |
| 25.12.2022 | 12,9621 | 13,0618 | 12,643 | 12,7826 |
| 26.12.2022 | 12,7826 | 12,8325 | 12,3838 | 12,3938 |
| 27.12.2022 | 12,2641 | 12,3439 | 11,6559 | 11,8254 |
| 28.12.2022 | 11,8753 | 12,3938 | 11,8055 | 12,314 |
| 29.12.2022 | 12,314 | 12,3539 | 11,7756 | 12,1943 |