MEGMT
MEGA METAL SANAYİ VE TİCARET A.Ş. (MEGMT)
3.800
₺
-0.140 (%-3.55)
MEGMT: MEGA METAL SANAYİ VE TİCARET A.Ş. Arşiv
MEGA METAL SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 3,3894
KAPANIŞ 3,387
En Düşük
DÜŞÜK 2,4646
En Yüksek
YÜKSEK 6,1667
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,3146 | 3,3417 | 3,2667 | 3,2938 |
| 02.01.2025 | 3,3125 | 3,3354 | 3,2875 | 3,3229 |
| 05.01.2025 | 3,3229 | 3,3729 | 3,3167 | 3,3563 |
| 06.01.2025 | 3,3604 | 3,3646 | 3,3146 | 3,3396 |
| 07.01.2025 | 3,3396 | 3,3521 | 3,2667 | 3,2875 |
| 08.01.2025 | 3,3042 | 3,3125 | 3,2708 | 3,2896 |
| 09.01.2025 | 3,3 | 3,3 | 3,2333 | 3,2375 |
| 12.01.2025 | 3,2438 | 3,2542 | 3,1313 | 3,1542 |
| 13.01.2025 | 3,1604 | 3,2 | 3,1042 | 3,1125 |
| 14.01.2025 | 3,1188 | 3,1563 | 3,1083 | 3,125 |
| 15.01.2025 | 3,1438 | 3,1688 | 3,1104 | 3,1292 |
| 16.01.2025 | 3,125 | 3,1417 | 3,1104 | 3,1229 |
| 19.01.2025 | 3,1313 | 3,1729 | 3,1146 | 3,1167 |
| 20.01.2025 | 3,1146 | 3,1354 | 3,0729 | 3,075 |
| 21.01.2025 | 3,0771 | 3,1104 | 3,0521 | 3,075 |
| 22.01.2025 | 3,0771 | 3,1417 | 3,0688 | 3,1146 |
| 23.01.2025 | 3,1188 | 3,1438 | 3,0771 | 3,1021 |
| 26.01.2025 | 3,1021 | 3,1125 | 3,0417 | 3,0667 |
| 27.01.2025 | 3,0667 | 3,0813 | 3,0375 | 3,0396 |
| 28.01.2025 | 3,0479 | 3,05 | 2,9896 | 3 |
| 29.01.2025 | 3 | 3,0042 | 2,9688 | 2,9729 |
| 30.01.2025 | 2,9771 | 3,1083 | 2,9583 | 3,025 |
| 02.02.2025 | 2,9979 | 3 | 2,8958 | 2,9083 |
| 03.02.2025 | 2,9083 | 2,9313 | 2,8833 | 2,8833 |
| 04.02.2025 | 2,8833 | 2,9125 | 2,8063 | 2,825 |
| 05.02.2025 | 2,8417 | 2,8521 | 2,8271 | 2,8354 |
| 06.02.2025 | 2,8396 | 2,8625 | 2,8271 | 2,85 |
| 09.02.2025 | 2,8521 | 2,8667 | 2,8083 | 2,8104 |
| 10.02.2025 | 2,8104 | 2,8125 | 2,7625 | 2,7875 |
| 11.02.2025 | 2,7875 | 2,8021 | 2,7042 | 2,7042 |
| 12.02.2025 | 2,7188 | 2,7729 | 2,6875 | 2,7104 |
| 13.02.2025 | 2,7167 | 2,7229 | 2,6875 | 2,7083 |
| 16.02.2025 | 2,7083 | 2,7375 | 2,7063 | 2,7083 |
| 17.02.2025 | 2,7083 | 2,7188 | 2,6479 | 2,6771 |
| 18.02.2025 | 2,6979 | 2,7063 | 2,6125 | 2,6438 |
| 19.02.2025 | 2,6438 | 2,7021 | 2,625 | 2,6813 |
| 20.02.2025 | 2,6813 | 2,6896 | 2,5625 | 2,5917 |
| 23.02.2025 | 2,5958 | 2,6292 | 2,5875 | 2,5958 |
| 24.02.2025 | 2,6021 | 2,6042 | 2,5104 | 2,5104 |
| 25.02.2025 | 2,5167 | 2,5313 | 2,4833 | 2,5 |
| 26.02.2025 | 2,4958 | 2,5708 | 2,4833 | 2,5417 |
| 27.02.2025 | 2,5375 | 2,5792 | 2,5292 | 2,5604 |
| 02.03.2025 | 2,5646 | 2,6042 | 2,5125 | 2,55 |
| 03.03.2025 | 2,55 | 2,5542 | 2,4646 | 2,4917 |
| 04.03.2025 | 2,5729 | 2,6542 | 2,5625 | 2,575 |
| 05.03.2025 | 2,5979 | 2,6813 | 2,5917 | 2,6708 |
| 06.03.2025 | 2,6958 | 2,8021 | 2,6458 | 2,7604 |
| 09.03.2025 | 2,7792 | 2,8042 | 2,7208 | 2,7292 |
| 10.03.2025 | 2,7188 | 2,7729 | 2,675 | 2,7542 |
| 11.03.2025 | 2,7583 | 2,7792 | 2,6979 | 2,7 |
| 12.03.2025 | 2,7 | 2,7583 | 2,6792 | 2,75 |
| 13.03.2025 | 2,7792 | 2,85 | 2,7771 | 2,8458 |
| 16.03.2025 | 3,0833 | 3,1208 | 3,025 | 3,0396 |
| 17.03.2025 | 3,0104 | 3,2 | 2,9375 | 3,1563 |
| 18.03.2025 | 2,9583 | 3,3646 | 2,9583 | 3,0521 |
| 19.03.2025 | 3,0896 | 3,2438 | 3,0396 | 3,1229 |
| 20.03.2025 | 3,1104 | 3,1104 | 2,8125 | 2,8146 |
| 23.03.2025 | 2,8188 | 2,9458 | 2,625 | 2,8417 |
| 24.03.2025 | 2,8708 | 2,9688 | 2,8417 | 2,9188 |
| 25.03.2025 | 2,875 | 2,9688 | 2,8458 | 2,9229 |
| 26.03.2025 | 2,9313 | 2,9729 | 2,8729 | 2,8771 |
| 27.03.2025 | 2,875 | 2,9083 | 2,7958 | 2,8958 |
| 01.04.2025 | 2,9063 | 3,1125 | 2,8833 | 3,0146 |
| 02.04.2025 | 3,0104 | 3,3063 | 3 | 3,2542 |
| 03.04.2025 | 3,2396 | 3,4188 | 3,1521 | 3,2667 |
| 06.04.2025 | 3,15 | 3,3125 | 3,075 | 3,2729 |
| 07.04.2025 | 3,3063 | 3,3604 | 3,2271 | 3,2292 |
| 08.04.2025 | 3,2167 | 3,2208 | 3,0833 | 3,1021 |
| 09.04.2025 | 3,1771 | 3,1833 | 3,0854 | 3,1042 |
| 10.04.2025 | 3,1188 | 3,1813 | 3,0042 | 3,1333 |
| 13.04.2025 | 3,1563 | 3,1688 | 3,0229 | 3,0417 |
| 14.04.2025 | 3,0417 | 3,0604 | 2,9583 | 2,9583 |
| 15.04.2025 | 2,9417 | 3,1458 | 2,9354 | 2,9625 |
| 16.04.2025 | 2,9646 | 3,05 | 2,9208 | 2,9729 |
| 17.04.2025 | 2,9979 | 3 | 2,9063 | 2,9063 |
| 20.04.2025 | 2,9333 | 2,9333 | 2,8438 | 2,8542 |
| 21.04.2025 | 2,8688 | 2,9458 | 2,8188 | 2,875 |
| 23.04.2025 | 2,875 | 2,8875 | 2,8271 | 2,8688 |
| 24.04.2025 | 2,8792 | 2,9292 | 2,8542 | 2,8542 |
| 27.04.2025 | 2,8625 | 2,925 | 2,8229 | 2,8542 |
| 28.04.2025 | 2,8625 | 2,8813 | 2,7813 | 2,7854 |
| 29.04.2025 | 2,7917 | 2,8188 | 2,6813 | 2,6833 |
| 01.05.2025 | 2,7167 | 2,7729 | 2,6563 | 2,7313 |
| 04.05.2025 | 2,7354 | 2,7771 | 2,6854 | 2,6875 |
| 05.05.2025 | 2,675 | 2,7667 | 2,6708 | 2,7271 |
| 06.05.2025 | 2,7604 | 2,7729 | 2,6938 | 2,7313 |
| 07.05.2025 | 2,75 | 2,9896 | 2,7188 | 2,9479 |
| 08.05.2025 | 2,9896 | 3,0667 | 2,8729 | 2,8854 |
| 11.05.2025 | 2,95 | 2,9604 | 2,8875 | 2,9083 |
| 12.05.2025 | 2,9104 | 2,9917 | 2,8771 | 2,9313 |
| 13.05.2025 | 2,9729 | 3,1708 | 2,9729 | 3,0271 |
| 14.05.2025 | 3,0938 | 3,1542 | 3,0021 | 3,1 |
| 15.05.2025 | 3,1167 | 3,2042 | 3,1146 | 3,1354 |
| 19.05.2025 | 3,1458 | 3,2 | 3,0458 | 3,05 |
| 20.05.2025 | 3,0521 | 3,2813 | 3,0438 | 3,175 |
| 21.05.2025 | 3,1875 | 3,2354 | 3,1333 | 3,1479 |
| 22.05.2025 | 3,175 | 3,2521 | 3,1479 | 3,1771 |
| 25.05.2025 | 3,1958 | 3,2083 | 3,0375 | 3,0521 |
| 26.05.2025 | 3,0521 | 3,1042 | 2,9063 | 2,925 |
| 27.05.2025 | 2,9563 | 2,9563 | 2,8458 | 2,85 |
| 28.05.2025 | 2,8646 | 2,9104 | 2,8292 | 2,8313 |
| 29.05.2025 | 2,8313 | 2,8667 | 2,7958 | 2,8063 |
| 01.06.2025 | 2,8063 | 2,825 | 2,7625 | 2,7646 |
| 02.06.2025 | 2,7729 | 2,8583 | 2,7729 | 2,8542 |
| 03.06.2025 | 2,8688 | 2,9271 | 2,8583 | 2,9021 |
| 04.06.2025 | 2,9 | 2,9333 | 2,8688 | 2,9021 |
| 09.06.2025 | 2,9188 | 3,0292 | 2,9188 | 2,9667 |
| 10.06.2025 | 2,9667 | 2,9979 | 2,9396 | 2,9458 |
| 11.06.2025 | 2,9063 | 3,0438 | 2,8333 | 2,925 |
| 12.06.2025 | 2,7042 | 2,8104 | 2,6938 | 2,7729 |
| 15.06.2025 | 2,7729 | 2,8188 | 2,725 | 2,7688 |
| 16.06.2025 | 2,7708 | 2,8625 | 2,7521 | 2,8104 |
| 17.06.2025 | 2,8104 | 2,8417 | 2,725 | 2,7292 |
| 18.06.2025 | 2,7417 | 2,775 | 2,625 | 2,6333 |
| 19.06.2025 | 2,6646 | 2,725 | 2,6417 | 2,65 |
| 22.06.2025 | 2,6125 | 2,6958 | 2,5333 | 2,6833 |
| 23.06.2025 | 2,7813 | 2,7833 | 2,7083 | 2,75 |
| 24.06.2025 | 2,7708 | 2,8125 | 2,7292 | 2,7313 |
| 25.06.2025 | 2,7333 | 2,7542 | 2,675 | 2,6771 |
| 26.06.2025 | 2,6771 | 2,6854 | 2,6333 | 2,6667 |
| 29.06.2025 | 2,6729 | 2,7438 | 2,6667 | 2,7396 |
| 30.06.2025 | 2,7333 | 2,7958 | 2,7208 | 2,7563 |
| 01.07.2025 | 2,75 | 2,8292 | 2,7479 | 2,7667 |
| 02.07.2025 | 2,7896 | 2,8563 | 2,7896 | 2,8104 |
| 03.07.2025 | 2,8208 | 2,8313 | 2,775 | 2,8021 |
| 06.07.2025 | 2,7833 | 2,8042 | 2,7375 | 2,7563 |
| 07.07.2025 | 2,7646 | 2,7958 | 2,7188 | 2,7396 |
| 08.07.2025 | 2,7854 | 2,9583 | 2,7854 | 2,8813 |
| 09.07.2025 | 2,9021 | 3,0042 | 2,8813 | 2,9167 |
| 10.07.2025 | 2,9542 | 2,9542 | 2,8458 | 2,8604 |
| 13.07.2025 | 2,875 | 2,8917 | 2,8 | 2,8292 |
| 15.07.2025 | 2,8271 | 2,9146 | 2,7729 | 2,8438 |
| 16.07.2025 | 2,8667 | 2,9375 | 2,8563 | 2,9125 |
| 17.07.2025 | 2,9167 | 2,9479 | 2,8958 | 2,925 |
| 20.07.2025 | 2,9271 | 2,9729 | 2,9271 | 2,9604 |
| 21.07.2025 | 2,9667 | 2,9917 | 2,9396 | 2,9646 |
| 22.07.2025 | 2,9771 | 3,1396 | 2,9708 | 3,0396 |
| 23.07.2025 | 3,0396 | 3,075 | 3,0042 | 3,0375 |
| 24.07.2025 | 3,0417 | 3,0542 | 2,9917 | 2,9938 |
| 27.07.2025 | 3,0042 | 3,0354 | 2,9833 | 2,9833 |
| 28.07.2025 | 2,9896 | 3,1042 | 2,9875 | 3,0521 |
| 29.07.2025 | 3,0583 | 3,2583 | 3,0458 | 3,1417 |
| 30.07.2025 | 3,1417 | 3,1667 | 3,0792 | 3,0938 |
| 31.07.2025 | 3,0792 | 3,1938 | 3,0729 | 3,15 |
| 03.08.2025 | 3,2042 | 3,25 | 3,1875 | 3,2396 |
| 04.08.2025 | 3,2479 | 3,3354 | 3,1979 | 3,2833 |
| 05.08.2025 | 3,2833 | 3,3521 | 3,2396 | 3,2875 |
| 06.08.2025 | 3,3021 | 3,3104 | 3,25 | 3,2646 |
| 07.08.2025 | 3,2792 | 3,2875 | 3,2292 | 3,2438 |
| 10.08.2025 | 3,2521 | 3,3396 | 3,25 | 3,2875 |
| 11.08.2025 | 3,2813 | 3,2813 | 3,1896 | 3,2 |
| 12.08.2025 | 3,2 | 3,2938 | 3,1854 | 3,2125 |
| 13.08.2025 | 3,1875 | 3,3458 | 3,1875 | 3,2771 |
| 14.08.2025 | 3,2771 | 3,3521 | 3,25 | 3,3521 |
| 17.08.2025 | 3,375 | 3,5104 | 3,375 | 3,4458 |
| 18.08.2025 | 3,5938 | 3,7042 | 3,4375 | 3,4479 |
| 19.08.2025 | 3,4563 | 3,6979 | 3,4563 | 3,5938 |
| 20.08.2025 | 3,6125 | 3,6146 | 3,5104 | 3,5521 |
| 21.08.2025 | 3,5604 | 3,5833 | 3,525 | 3,5354 |
| 24.08.2025 | 3,5521 | 3,6229 | 3,5521 | 3,6083 |
| 25.08.2025 | 3,5958 | 3,6 | 3,5167 | 3,5313 |
| 26.08.2025 | 3,5333 | 3,55 | 3,4083 | 3,4125 |
| 27.08.2025 | 3,4 | 3,4688 | 3,4 | 3,4375 |
| 28.08.2025 | 3,4667 | 3,5458 | 3,4104 | 3,4208 |
| 31.08.2025 | 3,4313 | 3,6354 | 3,4208 | 3,5854 |
| 01.09.2025 | 3,5854 | 3,6667 | 3,4146 | 3,5438 |
| 02.09.2025 | 3,5438 | 3,6458 | 3,4938 | 3,575 |
| 03.09.2025 | 3,5792 | 3,65 | 3,5729 | 3,6146 |
| 04.09.2025 | 3,6438 | 3,6792 | 3,5146 | 3,5167 |
| 07.09.2025 | 3,4479 | 3,4813 | 3,3188 | 3,3271 |
| 08.09.2025 | 3,3271 | 3,3708 | 3,2958 | 3,3063 |
| 09.09.2025 | 3,3208 | 3,3438 | 3,2625 | 3,2771 |
| 10.09.2025 | 3,2771 | 3,3708 | 3,1604 | 3,1688 |
| 11.09.2025 | 3,1708 | 3,1771 | 3,0208 | 3,1167 |
| 14.09.2025 | 3,0729 | 3,3979 | 3,0625 | 3,3813 |
| 15.09.2025 | 3,4354 | 3,6333 | 3,3938 | 3,5813 |
| 16.09.2025 | 3,5813 | 3,6125 | 3,475 | 3,4854 |
| 17.09.2025 | 3,4854 | 3,6146 | 3,4854 | 3,525 |
| 18.09.2025 | 3,5417 | 3,6167 | 3,4667 | 3,5917 |
| 21.09.2025 | 3,6958 | 3,7125 | 3,5771 | 3,5854 |
| 22.09.2025 | 3,5604 | 3,5854 | 3,5021 | 3,5021 |
| 23.09.2025 | 3,5042 | 3,6354 | 3,4438 | 3,5958 |
| 24.09.2025 | 3,6083 | 3,6354 | 3,5167 | 3,5417 |
| 25.09.2025 | 3,5625 | 3,8354 | 3,5208 | 3,7208 |
| 28.09.2025 | 3,725 | 3,7667 | 3,5458 | 3,5625 |
| 29.09.2025 | 3,5771 | 3,5854 | 3,4729 | 3,4833 |
| 30.09.2025 | 3,4833 | 3,5729 | 3,3833 | 3,5229 |
| 01.10.2025 | 3,5229 | 3,5292 | 3,4333 | 3,4938 |
| 02.10.2025 | 3,4938 | 3,5104 | 3,4063 | 3,4125 |
| 05.10.2025 | 3,4208 | 3,45 | 3,3667 | 3,3708 |
| 06.10.2025 | 3,3708 | 3,6438 | 3,3583 | 3,625 |
| 07.10.2025 | 3,6125 | 3,6146 | 3,4479 | 3,4583 |
| 08.10.2025 | 3,4875 | 3,5292 | 3,4083 | 3,4271 |
| 09.10.2025 | 3,45 | 3,5208 | 3,3708 | 3,4104 |
| 12.10.2025 | 3,4083 | 3,4083 | 3,3167 | 3,325 |
| 13.10.2025 | 3,3521 | 3,4333 | 3,2458 | 3,2458 |
| 14.10.2025 | 3,25 | 3,2979 | 3,2375 | 3,2542 |
| 15.10.2025 | 3,2667 | 3,3438 | 3,1042 | 3,1771 |
| 16.10.2025 | 3,1667 | 3,1771 | 3,0458 | 3,1083 |
| 19.10.2025 | 3,1271 | 3,2917 | 3,0896 | 3,2458 |
| 20.10.2025 | 3,2458 | 3,5625 | 3,2188 | 3,5625 |
| 21.10.2025 | 3,5563 | 3,7063 | 3,4958 | 3,6292 |
| 22.10.2025 | 3,6229 | 3,6667 | 3,55 | 3,5729 |
| 23.10.2025 | 3,5833 | 3,75 | 3,5771 | 3,6688 |
| 26.10.2025 | 3,6688 | 3,9396 | 3,6667 | 3,8458 |
| 27.10.2025 | 3,8542 | 3,8979 | 3,7813 | 3,825 |
| 29.10.2025 | 3,8313 | 4,0271 | 3,7479 | 3,9792 |
| 30.10.2025 | 3,9833 | 4,1938 | 3,9208 | 4,1313 |
| 02.11.2025 | 4,1458 | 4,2958 | 4,1354 | 4,1417 |
| 03.11.2025 | 4,1458 | 4,2417 | 4,1292 | 4,1979 |
| 04.11.2025 | 4,1979 | 4,2917 | 4,0708 | 4,2708 |
| 05.11.2025 | 4,2917 | 4,4313 | 4,2125 | 4,2958 |
| 06.11.2025 | 4,2604 | 4,4063 | 4,0521 | 4,1708 |
| 09.11.2025 | 4,5875 | 4,5875 | 3,7625 | 3,7729 |
| 10.11.2025 | 3,7917 | 4,0604 | 3,7917 | 3,925 |
| 11.11.2025 | 3,9583 | 4,2917 | 3,8854 | 4,1854 |
| 12.11.2025 | 4,1896 | 4,2375 | 4,0771 | 4,0917 |
| 13.11.2025 | 4,0917 | 4,0917 | 3,8375 | 3,8521 |
| 16.11.2025 | 3,8563 | 4,1583 | 3,8563 | 4,0667 |
| 17.11.2025 | 4,0708 | 4,2833 | 4,0271 | 4,2417 |
| 18.11.2025 | 4,2521 | 4,4188 | 4,2521 | 4,3625 |
| 19.11.2025 | 4,3958 | 4,4063 | 4,1813 | 4,3292 |
| 20.11.2025 | 4,3292 | 4,4979 | 4,3208 | 4,4542 |
| 23.11.2025 | 4,4813 | 4,7333 | 4,4542 | 4,6521 |
| 24.11.2025 | 4,6625 | 4,7104 | 4,4854 | 4,5313 |
| 25.11.2025 | 4,5333 | 4,5521 | 4,375 | 4,3979 |
| 26.11.2025 | 4,4438 | 4,5521 | 4,4063 | 4,4125 |
| 27.11.2025 | 4,3917 | 4,5625 | 4,3167 | 4,5396 |
| 30.11.2025 | 4,5542 | 4,6292 | 4,4646 | 4,4896 |
| 01.12.2025 | 4,4896 | 4,5354 | 4,3813 | 4,4208 |
| 02.12.2025 | 4,3646 | 4,5979 | 4,1792 | 4,5813 |
| 03.12.2025 | 4,575 | 4,6125 | 4,5083 | 4,5396 |
| 04.12.2025 | 4,5542 | 4,9417 | 4,4729 | 4,7104 |
| 07.12.2025 | 4,7146 | 5,0667 | 4,7146 | 4,9146 |
| 08.12.2025 | 5,0104 | 5,401 | 4,8646 | 5,401 |
| 09.12.2025 | 5,5729 | 5,9375 | 5,5729 | 5,9375 |
| 10.12.2025 | 6,026 | 6,0313 | 5,7292 | 5,7969 |
| 11.12.2025 | 5,7552 | 6,0885 | 5,7292 | 5,7656 |
| 14.12.2025 | 5,7708 | 6,0052 | 5,6719 | 5,724 |
| 15.12.2025 | 5,8021 | 5,9427 | 5,5729 | 5,7188 |
| 16.12.2025 | 5,7604 | 5,8333 | 5,6823 | 5,7135 |
| 17.12.2025 | 5,7344 | 6,1667 | 5,7083 | 5,7813 |
| 18.12.2025 | 5,8073 | 5,9375 | 5,6667 | 5,7969 |
| 21.12.2025 | 5,8333 | 5,8906 | 5,5521 | 5,5625 |
| 22.12.2025 | 5,5625 | 6,1146 | 5,5625 | 5,8333 |
| 23.12.2025 | 5,8385 | 5,9896 | 5,8177 | 5,8646 |
| 24.12.2025 | 5,875 | 5,9896 | 5,8542 | 5,8906 |
| 25.12.2025 | 5,9115 | 5,9688 | 5,7292 | 5,75 |
| 28.12.2025 | 5,9271 | 6,0417 | 5,6042 | 5,6042 |
| 29.12.2025 | 5,6198 | 5,7344 | 5,4792 | 5,5417 |
| 30.12.2025 | 5,5781 | 5,7448 | 5,4479 | 5,6354 |