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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,7816
KAPANIŞ 16,7609
En Düşük
DÜŞÜK 14,22
En Yüksek
YÜKSEK 20,9
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 14,97 | 15,28 | 14,97 | 15,17 |
| 04.01.2026 | 15,18 | 15,41 | 15 | 15,02 |
| 05.01.2026 | 15 | 15,18 | 14,95 | 15 |
| 06.01.2026 | 14,98 | 15,09 | 14,8 | 15,02 |
| 07.01.2026 | 15,02 | 15,08 | 14,64 | 15 |
| 08.01.2026 | 15 | 15,1 | 14,8 | 14,95 |
| 11.01.2026 | 14,95 | 15,21 | 14,94 | 15,08 |
| 12.01.2026 | 15,09 | 15,38 | 15,06 | 15,36 |
| 13.01.2026 | 15,55 | 15,63 | 15,16 | 15,21 |
| 14.01.2026 | 15 | 15,49 | 14,81 | 15,37 |
| 15.01.2026 | 15,37 | 15,47 | 15,17 | 15,25 |
| 18.01.2026 | 15,25 | 15,8 | 15,25 | 15,63 |
| 19.01.2026 | 15,76 | 15,97 | 15,39 | 15,58 |
| 20.01.2026 | 15,58 | 16,03 | 15,58 | 15,63 |
| 21.01.2026 | 15,63 | 16,38 | 15,63 | 16,38 |
| 22.01.2026 | 16,4 | 16,49 | 16,13 | 16,35 |
| 25.01.2026 | 16,35 | 17,06 | 16,07 | 17 |
| 26.01.2026 | 17 | 17,01 | 16,5 | 16,82 |
| 27.01.2026 | 16,82 | 17,01 | 16,64 | 16,9 |
| 28.01.2026 | 16,9 | 17,16 | 16,67 | 16,67 |
| 29.01.2026 | 16,79 | 16,8 | 16,16 | 16,25 |
| 01.02.2026 | 16,25 | 16,67 | 15,66 | 16,45 |
| 02.02.2026 | 16,43 | 16,75 | 16,1 | 16,34 |
| 03.02.2026 | 16,51 | 17,05 | 16,44 | 16,46 |
| 04.02.2026 | 16,46 | 17,05 | 16,37 | 16,57 |
| 05.02.2026 | 16,61 | 16,74 | 16,19 | 16,4 |
| 08.02.2026 | 16,4 | 17,04 | 16,4 | 16,9 |
| 09.02.2026 | 16,95 | 17,05 | 16,5 | 16,64 |
| 10.02.2026 | 16,64 | 16,77 | 16,43 | 16,43 |
| 11.02.2026 | 16,41 | 16,7 | 16,41 | 16,64 |
| 12.02.2026 | 16,64 | 16,92 | 16,58 | 16,87 |
| 15.02.2026 | 17,23 | 17,69 | 17,15 | 17,45 |
| 16.02.2026 | 17,5 | 17,85 | 16,64 | 17,33 |
| 17.02.2026 | 17,32 | 17,59 | 16,85 | 16,86 |
| 18.02.2026 | 16,93 | 17,07 | 15,72 | 15,76 |
| 19.02.2026 | 15,85 | 16,4 | 15,69 | 15,96 |
| 22.02.2026 | 16,35 | 16,47 | 15,79 | 15,79 |
| 23.02.2026 | 15,82 | 16,08 | 15,66 | 15,87 |
| 24.02.2026 | 15,95 | 15,99 | 15,37 | 15,58 |
| 25.02.2026 | 16,07 | 16,08 | 15,5 | 15,67 |
| 26.02.2026 | 15,78 | 15,83 | 15,18 | 15,3 |
| 01.03.2026 | 14,26 | 15,01 | 14,22 | 14,96 |
| 02.03.2026 | 15,49 | 15,62 | 15,05 | 15,24 |
| 03.03.2026 | 15,38 | 15,57 | 15,01 | 15,1 |
| 04.03.2026 | 15,04 | 15,64 | 15,04 | 15,41 |
| 05.03.2026 | 15,42 | 15,63 | 15,11 | 15,56 |
| 08.03.2026 | 15,45 | 15,74 | 15,2 | 15,62 |
| 09.03.2026 | 15,65 | 16,55 | 15,65 | 16,5 |
| 10.03.2026 | 16,51 | 17,14 | 16,25 | 16,85 |
| 11.03.2026 | 16,97 | 17,02 | 16,45 | 16,6 |
| 12.03.2026 | 16,6 | 16,88 | 16,16 | 16,7 |
| 15.03.2026 | 16,64 | 16,67 | 15,99 | 16,05 |
| 16.03.2026 | 16,11 | 16,24 | 15,84 | 15,95 |
| 17.03.2026 | 16,04 | 16,05 | 15,47 | 15,47 |
| 18.03.2026 | 15,43 | 15,46 | 15,13 | 15,2 |
| 22.03.2026 | 15,19 | 15,32 | 14,77 | 15,21 |
| 23.03.2026 | 15,25 | 15,47 | 14,67 | 15,33 |
| 24.03.2026 | 15,35 | 16,86 | 15,35 | 16,86 |
| 25.03.2026 | 17,7 | 17,98 | 16,06 | 16,06 |
| 26.03.2026 | 16,02 | 16,09 | 15,51 | 15,51 |
| 29.03.2026 | 15,6 | 16,1 | 15,46 | 15,5 |
| 30.03.2026 | 15,5 | 15,69 | 15,4 | 15,63 |
| 31.03.2026 | 15,63 | 16,88 | 15,63 | 16,71 |
| 01.04.2026 | 16,62 | 17,39 | 16,06 | 17,35 |
| 02.04.2026 | 17,57 | 18,18 | 17,3 | 17,41 |
| 05.04.2026 | 17,77 | 17,84 | 16,8 | 17 |
| 06.04.2026 | 17,15 | 17,35 | 16,3 | 16,42 |
| 07.04.2026 | 17,09 | 17,17 | 16,74 | 16,79 |
| 08.04.2026 | 16,72 | 16,94 | 16,68 | 16,74 |
| 09.04.2026 | 16,71 | 17,13 | 16,71 | 17 |
| 12.04.2026 | 16,67 | 18,34 | 16,59 | 18,13 |
| 13.04.2026 | 18,5 | 19,56 | 18,5 | 19,07 |
| 14.04.2026 | 19,3 | 19,56 | 18,5 | 18,78 |
| 15.04.2026 | 18,81 | 19,11 | 18,1 | 18,2 |
| 16.04.2026 | 17,89 | 19,02 | 17,89 | 18,51 |
| 19.04.2026 | 18,51 | 19,25 | 18,43 | 18,59 |
| 20.04.2026 | 18,59 | 19,28 | 18,59 | 18,9 |
| 21.04.2026 | 19,25 | 20,44 | 18,62 | 19,75 |
| 23.04.2026 | 19,8 | 20,42 | 19,08 | 19,76 |
| 26.04.2026 | 19,75 | 19,97 | 18,95 | 18,95 |
| 27.04.2026 | 19,05 | 19,79 | 18,1 | 18,5 |
| 28.04.2026 | 18,6 | 18,84 | 18,14 | 18,33 |
| 29.04.2026 | 18,35 | 19,3 | 18,35 | 18,45 |
| 03.05.2026 | 18,29 | 18,29 | 17,52 | 17,6 |
| 04.05.2026 | 17,6 | 17,91 | 16,72 | 17,2 |
| 05.05.2026 | 17,2 | 17,9 | 17,03 | 17,12 |
| 06.05.2026 | 17,13 | 18,1 | 17,13 | 17,66 |
| 07.05.2026 | 17,65 | 17,76 | 17,41 | 17,48 |
| 10.05.2026 | 17,48 | 17,87 | 17,45 | 17,45 |
| 11.05.2026 | 17,57 | 17,57 | 17,06 | 17,06 |
| 12.05.2026 | 17,06 | 17,47 | 16,88 | 16,94 |
| 13.05.2026 | 16,99 | 17,42 | 16,97 | 17,35 |
| 14.05.2026 | 17,35 | 17,53 | 16,8 | 17,36 |
| 17.05.2026 | 17,59 | 17,9 | 17,03 | 17,3 |
| 19.05.2026 | 17,44 | 17,99 | 17,08 | 17,48 |
| 20.05.2026 | 17,4 | 17,77 | 16,03 | 16,03 |
| 21.05.2026 | 15,44 | 16,81 | 15,44 | 16,52 |
| 24.05.2026 | 16,52 | 17,11 | 16,45 | 16,96 |
| 25.05.2026 | 16,97 | 17,08 | 16,8 | 17,01 |
| 31.05.2026 | 17,05 | 17,56 | 17,05 | 17,18 |
| 01.06.2026 | 17,33 | 17,61 | 16,47 | 17,43 |
| 02.06.2026 | 17,5 | 19,17 | 17,32 | 19,17 |
| 03.06.2026 | 19,59 | 19,74 | 17,76 | 18,1 |
| 04.06.2026 | 18,22 | 18,68 | 17,33 | 17,45 |
| 07.06.2026 | 16,94 | 19,19 | 16,94 | 17,69 |
| 08.06.2026 | 17,7 | 18,32 | 16,99 | 16,99 |
| 09.06.2026 | 17,1 | 18,68 | 16,84 | 17,58 |
| 10.06.2026 | 17,6 | 18,25 | 17,38 | 17,7 |
| 11.06.2026 | 17,88 | 18,54 | 17,37 | 17,63 |
| 14.06.2026 | 17,95 | 18,59 | 17,94 | 18,3 |
| 15.06.2026 | 18,34 | 18,41 | 17,53 | 17,96 |
| 16.06.2026 | 18 | 19,09 | 17,99 | 19 |
| 17.06.2026 | 19,04 | 20,9 | 18,22 | 18,56 |
| 18.06.2026 | 18,56 | 18,56 | 17,82 | 17,92 |