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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,6316
KAPANIŞ 17,6234
En Düşük
DÜŞÜK 8,4453
En Yüksek
YÜKSEK 32,275
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 12,1943 | 12,4336 | 12,1146 | 12,1943 |
| 02.01.2023 | 12,1943 | 12,2243 | 11,7157 | 11,7656 |
| 03.01.2023 | 11,7955 | 11,8055 | 11,1973 | 11,2272 |
| 04.01.2023 | 11,2272 | 11,4964 | 10,2002 | 10,2401 |
| 05.01.2023 | 9,9709 | 11,1275 | 9,4723 | 11,1275 |
| 08.01.2023 | 11,1673 | 11,4665 | 10,619 | 10,7885 |
| 09.01.2023 | 10,8383 | 11,8653 | 10,2999 | 11,8653 |
| 10.01.2023 | 12,1644 | 12,8923 | 10,9679 | 12,7029 |
| 11.01.2023 | 12,7527 | 12,9621 | 11,6858 | 12,5633 |
| 12.01.2023 | 12,5633 | 12,6031 | 11,8852 | 11,985 |
| 15.01.2023 | 11,985 | 12,2043 | 11,6858 | 12,0647 |
| 16.01.2023 | 12,0647 | 12,1844 | 11,8653 | 11,955 |
| 17.01.2023 | 11,9052 | 12,1046 | 11,7457 | 11,8852 |
| 18.01.2023 | 11,8753 | 12,0548 | 11,5762 | 11,7058 |
| 19.01.2023 | 11,7058 | 11,965 | 11,5363 | 11,7855 |
| 22.01.2023 | 11,7955 | 12,0348 | 11,3967 | 11,6459 |
| 23.01.2023 | 11,5762 | 11,5961 | 10,928 | 11,1673 |
| 24.01.2023 | 11,2072 | 11,2172 | 10,3099 | 10,7885 |
| 25.01.2023 | 10,7885 | 10,928 | 10,5292 | 10,619 |
| 26.01.2023 | 10,619 | 10,6489 | 10,0905 | 10,5492 |
| 29.01.2023 | 10,5691 | 10,589 | 10,1005 | 10,1104 |
| 30.01.2023 | 10,1204 | 10,1204 | 9,6717 | 9,6767 |
| 31.01.2023 | 9,7714 | 10,0905 | 9,1732 | 9,1782 |
| 01.02.2023 | 9,2131 | 9,5521 | 8,7544 | 9,3028 |
| 02.02.2023 | 9,3028 | 9,9559 | 9,2729 | 9,8313 |
| 05.02.2023 | 9,5521 | 9,9808 | 9,243 | 9,4673 |
| 06.02.2023 | 9,4673 | 9,7565 | 8,5251 | 8,5251 |
| 14.02.2023 | 8,54 | 9,3776 | 8,54 | 9,3726 |
| 15.02.2023 | 9,3826 | 9,8462 | 8,5251 | 8,894 |
| 16.02.2023 | 8,8142 | 8,8142 | 8,4453 | 8,6547 |
| 19.02.2023 | 8,6547 | 9,1433 | 8,6048 | 9,1084 |
| 20.02.2023 | 9,1084 | 9,3876 | 8,7893 | 8,9987 |
| 21.02.2023 | 8,8591 | 8,9588 | 8,5799 | 8,5799 |
| 22.02.2023 | 8,5849 | 8,879 | 8,5301 | 8,7943 |
| 23.02.2023 | 8,7993 | 9,0535 | 8,6946 | 8,9239 |
| 26.02.2023 | 8,9488 | 9,3028 | 8,9389 | 9,1782 |
| 27.02.2023 | 9,4225 | 9,7764 | 9,223 | 9,3576 |
| 28.02.2023 | 9,4225 | 9,4673 | 9,223 | 9,248 |
| 01.03.2023 | 9,2779 | 9,6817 | 9,248 | 9,3227 |
| 02.03.2023 | 9,3277 | 9,3776 | 8,8641 | 9,2978 |
| 05.03.2023 | 9,3028 | 9,6318 | 9,3028 | 9,6069 |
| 06.03.2023 | 9,8811 | 9,8861 | 9,5222 | 9,7016 |
| 07.03.2023 | 9,6967 | 9,8761 | 9,4225 | 9,8213 |
| 08.03.2023 | 9,8213 | 10,2201 | 9,6917 | 9,7914 |
| 09.03.2023 | 9,7914 | 9,7914 | 9,3726 | 9,5471 |
| 12.03.2023 | 9,5521 | 9,7814 | 9,3227 | 9,4374 |
| 13.03.2023 | 9,4474 | 9,4972 | 9,0685 | 9,0735 |
| 14.03.2023 | 9,0884 | 9,2081 | 8,7444 | 9,0186 |
| 15.03.2023 | 9,0186 | 9,5122 | 8,9189 | 9,3826 |
| 16.03.2023 | 9,6219 | 9,6219 | 9,1383 | 9,1383 |
| 19.03.2023 | 9,1433 | 9,2729 | 8,9738 | 9,0137 |
| 20.03.2023 | 8,9987 | 9,0735 | 8,55 | 8,7843 |
| 21.03.2023 | 8,8741 | 9,0735 | 8,7544 | 8,9239 |
| 22.03.2023 | 8,9987 | 9,2181 | 8,6746 | 9,0436 |
| 23.03.2023 | 8,9788 | 9,1732 | 8,904 | 8,9738 |
| 26.03.2023 | 9,0735 | 9,7216 | 8,9937 | 9,4873 |
| 27.03.2023 | 9,4923 | 10,1703 | 9,243 | 9,4673 |
| 28.03.2023 | 9,3377 | 9,5222 | 8,904 | 9,4723 |
| 29.03.2023 | 9,5421 | 10,4195 | 9,3726 | 10,4195 |
| 30.03.2023 | 10,5691 | 10,9679 | 9,3776 | 9,6169 |
| 02.04.2023 | 9,6219 | 9,6418 | 8,9688 | 9,0884 |
| 03.04.2023 | 9,233 | 9,7166 | 9,233 | 9,6019 |
| 04.04.2023 | 9,6019 | 9,7615 | 9,4274 | 9,6468 |
| 05.04.2023 | 9,6468 | 10,1603 | 9,6069 | 10,0606 |
| 06.04.2023 | 10,0506 | 10,0805 | 9,6119 | 9,9409 |
| 09.04.2023 | 9,9409 | 10,0107 | 9,7216 | 9,8213 |
| 10.04.2023 | 9,8213 | 10,1404 | 9,6269 | 9,9808 |
| 11.04.2023 | 9,9908 | 10,8184 | 9,9908 | 10,5093 |
| 12.04.2023 | 10,4993 | 11,3269 | 10,3198 | 11,2371 |
| 13.04.2023 | 11,1973 | 11,636 | 10,8782 | 11,1673 |
| 16.04.2023 | 11,2172 | 11,6858 | 10,7286 | 11,1175 |
| 17.04.2023 | 11,0278 | 11,5662 | 11,0178 | 11,3169 |
| 18.04.2023 | 11,287 | 11,7656 | 11,1673 | 11,5662 |
| 19.04.2023 | 11,5662 | 11,7457 | 11,4066 | 11,4366 |
| 23.04.2023 | 11,4665 | 11,6559 | 10,9978 | 11,0377 |
| 24.04.2023 | 11,0377 | 11,9152 | 10,9679 | 11,7157 |
| 25.04.2023 | 11,616 | 11,7157 | 11,3369 | 11,4764 |
| 26.04.2023 | 11,4764 | 12,2542 | 11,3269 | 12,0448 |
| 27.04.2023 | 12,0448 | 12,0647 | 11,2072 | 11,3568 |
| 01.05.2023 | 11,3568 | 11,3568 | 10,4594 | 11,0078 |
| 02.05.2023 | 10,9181 | 10,9181 | 9,911 | 10,0905 |
| 03.05.2023 | 10,0506 | 10,4993 | 9,8711 | 9,931 |
| 04.05.2023 | 9,936 | 10,9181 | 9,6817 | 10,9181 |
| 07.05.2023 | 10,619 | 11,616 | 10,5691 | 10,9679 |
| 08.05.2023 | 10,8184 | 11,277 | 10,589 | 10,619 |
| 09.05.2023 | 10,7286 | 10,8682 | 10,2799 | 10,4694 |
| 10.05.2023 | 10,6389 | 11,4565 | 10,2201 | 11,3169 |
| 11.05.2023 | 11,3069 | 11,4266 | 10,7486 | 10,8682 |
| 14.05.2023 | 10,5192 | 11,955 | 9,8761 | 10,6788 |
| 15.05.2023 | 10,6887 | 11,1873 | 10,6887 | 10,938 |
| 16.05.2023 | 10,938 | 11,955 | 10,9081 | 11,6061 |
| 17.05.2023 | 11,616 | 12,1644 | 11,5163 | 12,0448 |
| 21.05.2023 | 12,0548 | 12,4835 | 11,8354 | 12,2542 |
| 22.05.2023 | 12,2143 | 12,4137 | 11,8155 | 11,8354 |
| 23.05.2023 | 11,8354 | 11,9152 | 11,2671 | 11,4764 |
| 24.05.2023 | 11,5263 | 11,616 | 11,0776 | 11,1574 |
| 25.05.2023 | 11,2172 | 11,2471 | 10,938 | 11,1773 |
| 28.05.2023 | 11,4565 | 11,616 | 11,1773 | 11,3967 |
| 29.05.2023 | 11,4066 | 11,7855 | 11,3169 | 11,5562 |
| 30.05.2023 | 11,5562 | 11,9949 | 11,4066 | 11,7058 |
| 31.05.2023 | 11,7357 | 11,985 | 11,7157 | 11,8852 |
| 01.06.2023 | 11,985 | 12,0747 | 11,7058 | 11,7756 |
| 04.06.2023 | 11,7656 | 12,7527 | 11,7656 | 12,2243 |
| 05.06.2023 | 12,1146 | 12,7029 | 12,0448 | 12,3838 |
| 06.06.2023 | 12,4237 | 12,5633 | 12,0348 | 12,1644 |
| 07.06.2023 | 12,1644 | 12,3339 | 11,6659 | 11,8055 |
| 08.06.2023 | 11,8254 | 12,314 | 11,7058 | 11,9949 |
| 11.06.2023 | 11,9949 | 12,5134 | 11,9949 | 12,3539 |
| 12.06.2023 | 12,3838 | 12,4237 | 11,8653 | 12,0248 |
| 13.06.2023 | 12,1345 | 12,1644 | 11,7457 | 11,8055 |
| 14.06.2023 | 11,9251 | 12,0248 | 11,5662 | 11,7855 |
| 15.06.2023 | 12,0548 | 12,1644 | 11,6759 | 11,9351 |
| 18.06.2023 | 12,0548 | 12,0548 | 11,297 | 11,3468 |
| 19.06.2023 | 11,3568 | 11,8553 | 10,9978 | 11,2072 |
| 20.06.2023 | 11,277 | 12,324 | 11,277 | 12,324 |
| 21.06.2023 | 12,4636 | 13,4606 | 12,3339 | 13,1615 |
| 22.06.2023 | 13,2213 | 13,9392 | 13,0219 | 13,8595 |
| 25.06.2023 | 14,029 | 14,3281 | 13,4906 | 14,0689 |
| 26.06.2023 | 13,9492 | 14,0689 | 13,3709 | 13,4108 |
| 02.07.2023 | 13,4606 | 14,7469 | 13,4507 | 14,7469 |
| 03.07.2023 | 14,9064 | 15,7639 | 14,358 | 15,3352 |
| 04.07.2023 | 15,405 | 15,9035 | 15,046 | 15,405 |
| 05.07.2023 | 15,3451 | 15,8636 | 15,1258 | 15,3551 |
| 06.07.2023 | 15,2953 | 15,6442 | 14,7768 | 14,9064 |
| 09.07.2023 | 14,9563 | 16,3921 | 14,9064 | 16,3921 |
| 10.07.2023 | 16,8009 | 18,0273 | 16,8009 | 17,7979 |
| 11.07.2023 | 17,7979 | 18,3164 | 17,0302 | 17,6185 |
| 12.07.2023 | 17,5487 | 17,8079 | 16,6712 | 17,0601 |
| 13.07.2023 | 17,0302 | 17,5886 | 16,2126 | 16,9205 |
| 16.07.2023 | 16,8507 | 18,2965 | 16,751 | 17,8578 |
| 17.07.2023 | 17,8578 | 17,8977 | 16,6214 | 17,0003 |
| 18.07.2023 | 17,0003 | 17,5886 | 16,5815 | 17,449 |
| 19.07.2023 | 17,449 | 17,7381 | 16,9205 | 17,4091 |
| 20.07.2023 | 17,788 | 18,0273 | 17,08 | 17,1498 |
| 23.07.2023 | 17,1399 | 17,8977 | 16,9504 | 17,3293 |
| 24.07.2023 | 17,3891 | 19,0543 | 16,9903 | 19,0543 |
| 25.07.2023 | 19,5428 | 19,8121 | 18,0073 | 18,2965 |
| 26.07.2023 | 18,4361 | 19,6725 | 18,2965 | 18,795 |
| 27.07.2023 | 18,9546 | 19,2936 | 18,2566 | 18,2965 |
| 30.07.2023 | 18,3264 | 18,7651 | 18,0173 | 18,1968 |
| 31.07.2023 | 18,1968 | 18,4062 | 17,449 | 17,7481 |
| 01.08.2023 | 17,7481 | 18,4959 | 17,3393 | 17,788 |
| 02.08.2023 | 17,7979 | 19,5628 | 17,4988 | 19,5628 |
| 03.08.2023 | 20,0214 | 20,3704 | 19,0244 | 19,7821 |
| 06.08.2023 | 20,0414 | 21,3775 | 19,6426 | 20,3904 |
| 07.08.2023 | 20,4602 | 21,1083 | 19,6326 | 20,1511 |
| 08.08.2023 | 20,1311 | 20,5898 | 19,8121 | 19,8719 |
| 09.08.2023 | 20,9288 | 20,9487 | 18,6654 | 18,9546 |
| 10.08.2023 | 18,9645 | 20,3904 | 18,3065 | 20,3605 |
| 13.08.2023 | 20,4602 | 20,8291 | 19,6226 | 19,9915 |
| 14.08.2023 | 20,5399 | 21,5869 | 19,5129 | 21,537 |
| 15.08.2023 | 21,547 | 23,5711 | 20,8989 | 23,4713 |
| 16.08.2023 | 23,4713 | 24,7277 | 22,4942 | 24,0297 |
| 17.08.2023 | 23,8303 | 24,6678 | 22,893 | 23,4315 |
| 20.08.2023 | 23,4315 | 25,7746 | 23,0227 | 25,1764 |
| 21.08.2023 | 25,1764 | 25,6749 | 23,4514 | 23,7406 |
| 22.08.2023 | 23,7505 | 24,1693 | 22,564 | 22,5839 |
| 23.08.2023 | 22,4444 | 23,1722 | 21,3476 | 21,7663 |
| 24.08.2023 | 21,7663 | 23,7705 | 21,2479 | 23,6608 |
| 27.08.2023 | 23,0825 | 24,6579 | 23,0027 | 23,581 |
| 28.08.2023 | 23,581 | 24,6579 | 23,0925 | 23,232 |
| 30.08.2023 | 23,4315 | 24,6778 | 23,232 | 24,289 |
| 31.08.2023 | 24,5881 | 25,8743 | 23,7007 | 24,9271 |
| 03.09.2023 | 24,9271 | 25,999 | 24,269 | 25,2511 |
| 04.09.2023 | 25,4256 | 25,625 | 24,628 | 25,4256 |
| 05.09.2023 | 24,9769 | 25,9242 | 24,4684 | 24,9271 |
| 06.09.2023 | 25,1514 | 27,4198 | 24,4485 | 26,7218 |
| 07.09.2023 | 26,7218 | 26,9711 | 25,7248 | 25,7497 |
| 10.09.2023 | 25,999 | 26,323 | 24,7177 | 25,9242 |
| 11.09.2023 | 25,8743 | 26,0737 | 25,2013 | 25,4007 |
| 12.09.2023 | 25,625 | 26,0488 | 24,4385 | 24,9171 |
| 13.09.2023 | 24,9171 | 25,0019 | 23,5611 | 24,9271 |
| 14.09.2023 | 24,9271 | 25,4506 | 24,0197 | 24,7277 |
| 17.09.2023 | 24,6778 | 25,2262 | 23,9499 | 24,3687 |
| 18.09.2023 | 24,6778 | 24,9071 | 23,8802 | 24,3887 |
| 19.09.2023 | 24,4186 | 25,5752 | 24,3887 | 24,8374 |
| 20.09.2023 | 24,9271 | 26,2981 | 24,4485 | 25,7248 |
| 21.09.2023 | 25,7248 | 27,021 | 25,2013 | 26,323 |
| 24.09.2023 | 26,8963 | 28,9403 | 25,5752 | 26,4227 |
| 25.09.2023 | 26,4227 | 29,065 | 25,7746 | 29,065 |
| 26.09.2023 | 29,6632 | 29,9125 | 26,8465 | 27,4198 |
| 27.09.2023 | 27,4198 | 27,4198 | 26,1236 | 26,2981 |
| 28.09.2023 | 26,4726 | 28,9154 | 25,5503 | 28,8406 |
| 01.10.2023 | 28,8157 | 29,5635 | 27,8685 | 28,9154 |
| 02.10.2023 | 29,1647 | 31,3832 | 28,9154 | 31,1589 |
| 03.10.2023 | 31,3832 | 31,8319 | 28,5415 | 28,7659 |
| 04.10.2023 | 28,8406 | 31,1589 | 28,367 | 29,6882 |
| 05.10.2023 | 29,414 | 30,7849 | 28,9154 | 30,1618 |
| 08.10.2023 | 29,7131 | 30,0621 | 28,2424 | 28,2424 |
| 09.10.2023 | 28,2922 | 29,414 | 28,2922 | 28,7409 |
| 10.10.2023 | 28,7659 | 29,4389 | 27,4696 | 29,065 |
| 11.10.2023 | 29,0899 | 30,1119 | 27,6441 | 28,2673 |
| 12.10.2023 | 28,9902 | 28,9902 | 26,8714 | 27,5694 |
| 15.10.2023 | 27,7937 | 28,4169 | 26,3978 | 27,5694 |
| 16.10.2023 | 27,6192 | 28,392 | 26,8215 | 28,3172 |
| 17.10.2023 | 27,9 | 27,9 | 26,525 | 26,8 |
| 18.10.2023 | 26,8 | 27,9 | 26,175 | 27,5 |
| 19.10.2023 | 27,35 | 27,45 | 25,05 | 25,575 |
| 22.10.2023 | 25,75 | 28,125 | 25,275 | 28,125 |
| 23.10.2023 | 28,125 | 30,925 | 27,525 | 30,35 |
| 24.10.2023 | 32,275 | 32,275 | 27,825 | 27,825 |
| 25.10.2023 | 28,3 | 29,3 | 27 | 28,35 |
| 26.10.2023 | 28,375 | 29,025 | 27,25 | 28,325 |
| 29.10.2023 | 28,35 | 29,55 | 28,15 | 28,9 |
| 30.10.2023 | 28,925 | 30,25 | 27,6 | 27,95 |
| 31.10.2023 | 27,95 | 28,5 | 25,825 | 26,725 |
| 01.11.2023 | 27 | 28,75 | 26,05 | 26,5 |
| 02.11.2023 | 26,5 | 26,75 | 25,5 | 26,25 |
| 05.11.2023 | 26,25 | 28,875 | 26,2 | 28,875 |
| 06.11.2023 | 28,6 | 30,7 | 27,8 | 30,25 |
| 07.11.2023 | 30,15 | 31,175 | 29,15 | 29,2 |
| 08.11.2023 | 29,2 | 30,025 | 28,15 | 28,325 |
| 09.11.2023 | 28,85 | 29,3 | 28,25 | 28,375 |
| 12.11.2023 | 28,475 | 29,125 | 27,525 | 27,525 |
| 13.11.2023 | 29,45 | 29,45 | 26,8 | 27,75 |
| 14.11.2023 | 27,8 | 27,95 | 27,1 | 27,25 |
| 15.11.2023 | 27,05 | 28,1 | 26,85 | 28,05 |
| 16.11.2023 | 28,05 | 28,8 | 27,5 | 27,775 |
| 19.11.2023 | 27,775 | 28,275 | 27,225 | 28,225 |
| 20.11.2023 | 28,225 | 28,55 | 27,775 | 28,2 |
| 21.11.2023 | 28,225 | 28,575 | 26,825 | 27 |
| 22.11.2023 | 27 | 28,2 | 26,325 | 26,875 |
| 23.11.2023 | 26,875 | 27,05 | 26,325 | 26,55 |
| 26.11.2023 | 26,6 | 28,2 | 26,475 | 26,6 |
| 27.11.2023 | 26,6 | 29,25 | 26,325 | 27,75 |
| 28.11.2023 | 25,4 | 29,625 | 25,4 | 27,3 |
| 29.11.2023 | 27,7 | 28,675 | 26,75 | 26,825 |
| 30.11.2023 | 27,5 | 27,65 | 25,025 | 25,025 |
| 03.12.2023 | 25,75 | 26,425 | 24,7 | 25,175 |
| 04.12.2023 | 25,175 | 26,15 | 24,73 | 24,73 |
| 05.12.2023 | 24,65 | 24,7 | 23,45 | 23,54 |
| 06.12.2023 | 23,65 | 23,96 | 22,51 | 23,68 |
| 07.12.2023 | 23,68 | 24,64 | 23,63 | 24,38 |
| 10.12.2023 | 24,4 | 25,075 | 22,85 | 23,79 |
| 11.12.2023 | 23,79 | 24,5 | 23,19 | 24,2 |
| 12.12.2023 | 24,02 | 24,37 | 23,25 | 23,42 |
| 13.12.2023 | 23,47 | 25 | 22,72 | 24,2 |
| 14.12.2023 | 24,28 | 24,68 | 24,04 | 24,34 |
| 17.12.2023 | 24,84 | 25,15 | 23,31 | 23,37 |
| 18.12.2023 | 23,4 | 23,6 | 22,65 | 23,21 |
| 19.12.2023 | 22,96 | 23,71 | 22,35 | 22,36 |
| 20.12.2023 | 22,36 | 22,97 | 22,19 | 22,89 |
| 21.12.2023 | 22,75 | 22,93 | 21,77 | 21,95 |
| 24.12.2023 | 21,25 | 21,7 | 19,76 | 19,76 |
| 25.12.2023 | 19,5 | 21,72 | 19,26 | 20,91 |
| 26.12.2023 | 20,75 | 22,06 | 20,51 | 21,41 |
| 27.12.2023 | 21,41 | 22,64 | 21,41 | 21,63 |
| 28.12.2023 | 22,41 | 23,04 | 21,29 | 22,4 |