MEKAG
MEKA GLOBAL MAKİNE İMALAT SANAYİ VE TİCARET A.Ş.
18:10:01
3.73 ₺
-0.050 (%-1.32)
Önceki Kapanış: 3.78·
Volatilite: 1.590
Düşük₺3.73
Yüksek₺3.79
Piyasa Verileri
Spot Piyasa
A:3.73
S:3.74
Önceki haftaya göre (WoW)
-0.53%
Önceki aya göre (MoM)
-12.85%
Yılbaşından bugüne (YTD)
-3.62%
Önceki yıla göre (YoY)
+21.86%
MEKAG: MEKA GLOBAL MAKİNE İMALAT SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,4162
KAPANIŞ 4,4034
En Düşük
DÜŞÜK 2,9641
En Yüksek
YÜKSEK 7,1445
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 4,5469 | 4,9023 | 4,5469 | 4,7773 |
| 02.01.2024 | 4,7773 | 4,7773 | 4,4336 | 4,5078 |
| 03.01.2024 | 4,4648 | 4,7227 | 4,3945 | 4,625 |
| 04.01.2024 | 4,6406 | 4,9961 | 4,5937 | 4,8711 |
| 07.01.2024 | 4,9609 | 5,1289 | 4,8633 | 4,9375 |
| 08.01.2024 | 4,9375 | 4,9453 | 4,6875 | 4,7852 |
| 09.01.2024 | 4,7852 | 4,832 | 4,6094 | 4,7695 |
| 10.01.2024 | 4,7695 | 4,957 | 4,7266 | 4,8711 |
| 11.01.2024 | 4,7813 | 5,1758 | 4,6641 | 5,0234 |
| 14.01.2024 | 5,0352 | 5,5234 | 4,9531 | 5,5234 |
| 15.01.2024 | 5,5469 | 5,6797 | 5,1836 | 5,1836 |
| 16.01.2024 | 5,168 | 5,3555 | 5,0078 | 5,0781 |
| 17.01.2024 | 5,1406 | 5,3086 | 4,9766 | 4,9766 |
| 18.01.2024 | 4,9844 | 5,0938 | 4,8945 | 5,0586 |
| 21.01.2024 | 5,0586 | 5,5625 | 5,0195 | 5,5625 |
| 22.01.2024 | 5,7813 | 5,8906 | 5,4297 | 5,5039 |
| 23.01.2024 | 5,5547 | 5,8594 | 5,5469 | 5,6406 |
| 24.01.2024 | 5,6523 | 5,7617 | 5,5781 | 5,6758 |
| 25.01.2024 | 5,6758 | 6,1328 | 5,6367 | 5,7773 |
| 28.01.2024 | 5,8594 | 6,3516 | 5,8281 | 6,3516 |
| 29.01.2024 | 6,4844 | 6,6523 | 6,0547 | 6,1133 |
| 30.01.2024 | 6,125 | 6,3281 | 5,9062 | 6,1016 |
| 31.01.2024 | 6,1016 | 6,7109 | 6,0547 | 6,7109 |
| 01.02.2024 | 6,7969 | 6,8555 | 6,375 | 6,4023 |
| 04.02.2024 | 6,3672 | 6,9531 | 6,2969 | 6,7891 |
| 05.02.2024 | 6,875 | 7,1445 | 6,6641 | 6,8047 |
| 06.02.2024 | 7,0313 | 7,0703 | 6,3477 | 6,5234 |
| 07.02.2024 | 6,5391 | 6,6406 | 6,1016 | 6,2227 |
| 08.02.2024 | 6,2656 | 6,5586 | 6,1797 | 6,4023 |
| 11.02.2024 | 6,5156 | 6,9961 | 6,418 | 6,832 |
| 12.02.2024 | 6,8359 | 6,8906 | 6,25 | 6,3984 |
| 13.02.2024 | 6,3984 | 6,4766 | 6,1602 | 6,3984 |
| 14.02.2024 | 6,4102 | 6,5664 | 6,2617 | 6,2617 |
| 15.02.2024 | 6,2734 | 6,3516 | 6,0156 | 6,1016 |
| 18.02.2024 | 6,1641 | 6,2891 | 5,8984 | 5,9844 |
| 19.02.2024 | 6,1406 | 6,1992 | 5,9102 | 5,9453 |
| 20.02.2024 | 6,0234 | 6,2695 | 5,8281 | 5,9844 |
| 21.02.2024 | 5,9883 | 6,1562 | 5,8945 | 6 |
| 22.02.2024 | 5,9219 | 6,1094 | 5,8437 | 5,9375 |
| 25.02.2024 | 5,9453 | 6,2031 | 5,9102 | 6,0938 |
| 26.02.2024 | 6,0938 | 6,1328 | 5,7969 | 5,8281 |
| 27.02.2024 | 5,8164 | 6,1289 | 5,5273 | 5,5273 |
| 28.02.2024 | 5,5273 | 5,8711 | 5,4531 | 5,625 |
| 29.02.2024 | 5,8203 | 5,9727 | 5,625 | 5,918 |
| 03.03.2024 | 6,0156 | 6,2031 | 5,6055 | 5,6289 |
| 04.03.2024 | 5,625 | 5,6719 | 5,3789 | 5,4063 |
| 05.03.2024 | 5,4063 | 5,9453 | 5,0508 | 5,1563 |
| 06.03.2024 | 5,1055 | 5,3281 | 5,0977 | 5,2891 |
| 07.03.2024 | 5,4688 | 5,6055 | 5,2109 | 5,3047 |
| 10.03.2024 | 5,332 | 5,4531 | 5,0859 | 5,0859 |
| 11.03.2024 | 5,0859 | 5,2148 | 4,9648 | 5,0469 |
| 12.03.2024 | 5,0625 | 5,1289 | 4,8867 | 4,9844 |
| 13.03.2024 | 5,0234 | 5,1484 | 4,918 | 4,9883 |
| 14.03.2024 | 4,9883 | 5,1133 | 4,9297 | 5,0508 |
| 17.03.2024 | 5,0508 | 5,0625 | 4,7305 | 4,7461 |
| 18.03.2024 | 4,7461 | 4,8555 | 4,6875 | 4,8359 |
| 19.03.2024 | 4,8359 | 4,9727 | 4,7891 | 4,8672 |
| 20.03.2024 | 4,9844 | 5,0547 | 4,7188 | 4,7266 |
| 21.03.2024 | 4,7891 | 5,1992 | 4,7109 | 5,1992 |
| 24.03.2024 | 5,1953 | 5,25 | 4,8359 | 4,8633 |
| 25.03.2024 | 4,8633 | 4,8984 | 4,625 | 4,7266 |
| 26.03.2024 | 4,7344 | 4,8242 | 4,6172 | 4,7383 |
| 27.03.2024 | 4,7656 | 5 | 4,6953 | 4,7422 |
| 28.03.2024 | 4,75 | 4,957 | 4,6914 | 4,9531 |
| 31.03.2024 | 4,9531 | 4,9531 | 4,5625 | 4,6836 |
| 01.04.2024 | 4,6953 | 4,7617 | 4,4766 | 4,5391 |
| 02.04.2024 | 4,5781 | 4,6016 | 4,4414 | 4,4531 |
| 03.04.2024 | 4,5078 | 4,5742 | 4,3203 | 4,375 |
| 04.04.2024 | 4,3359 | 4,5898 | 4,3359 | 4,5469 |
| 07.04.2024 | 4,5703 | 5 | 4,5586 | 5 |
| 08.04.2024 | 5 | 5,1797 | 4,9219 | 5,1094 |
| 14.04.2024 | 5,0117 | 5,3203 | 4,9297 | 5,2148 |
| 15.04.2024 | 5,2148 | 5,2148 | 4,8828 | 4,9766 |
| 16.04.2024 | 5,0313 | 5,125 | 4,8047 | 4,8906 |
| 17.04.2024 | 4,8906 | 4,9688 | 4,7617 | 4,8047 |
| 18.04.2024 | 4,7656 | 4,8516 | 4,6953 | 4,7695 |
| 21.04.2024 | 4,8125 | 4,9727 | 4,7578 | 4,793 |
| 23.04.2024 | 4,793 | 4,9453 | 4,7539 | 4,8008 |
| 24.04.2024 | 4,832 | 4,8828 | 4,7344 | 4,7695 |
| 25.04.2024 | 4,8594 | 4,9688 | 4,6992 | 4,7461 |
| 28.04.2024 | 4,7656 | 4,9141 | 4,6953 | 4,793 |
| 29.04.2024 | 4,8047 | 4,9219 | 4,7266 | 4,7813 |
| 01.05.2024 | 4,7969 | 4,9961 | 4,7617 | 4,8906 |
| 02.05.2024 | 4,957 | 4,9961 | 4,8008 | 4,918 |
| 05.05.2024 | 4,9219 | 5,3906 | 4,8047 | 5,3906 |
| 06.05.2024 | 5,4453 | 5,4453 | 5,0781 | 5,2383 |
| 07.05.2024 | 5,2344 | 5,5664 | 5,1797 | 5,2891 |
| 08.05.2024 | 5,2891 | 5,3008 | 5,0938 | 5,1836 |
| 09.05.2024 | 5,1836 | 5,4141 | 4,9961 | 5,3516 |
| 12.05.2024 | 5,3516 | 5,6328 | 5,2578 | 5,3633 |
| 13.05.2024 | 5,3164 | 5,3438 | 5,125 | 5,1523 |
| 14.05.2024 | 5,1016 | 5,2773 | 5,0742 | 5,0938 |
| 15.05.2024 | 5,1172 | 5,3242 | 5,0898 | 5,2266 |
| 16.05.2024 | 5,2266 | 5,3008 | 5,1406 | 5,2227 |
| 19.05.2024 | 5,1836 | 5,3125 | 5,0781 | 5,1523 |
| 20.05.2024 | 5,1953 | 5,2031 | 4,9375 | 4,9375 |
| 21.05.2024 | 4,9375 | 5,1406 | 4,8867 | 4,9531 |
| 22.05.2024 | 4,9531 | 4,9766 | 4,7813 | 4,7969 |
| 23.05.2024 | 4,8008 | 5,25 | 4,7422 | 5,1641 |
| 26.05.2024 | 5,2305 | 5,3125 | 4,9258 | 4,9453 |
| 27.05.2024 | 4,9492 | 5,0391 | 4,8438 | 4,8867 |
| 28.05.2024 | 4,8867 | 4,957 | 4,7461 | 4,7617 |
| 29.05.2024 | 4,7695 | 4,9258 | 4,7695 | 4,918 |
| 30.05.2024 | 4,8984 | 4,9688 | 4,832 | 4,8984 |
| 02.06.2024 | 4,8984 | 4,8984 | 4,7422 | 4,7773 |
| 03.06.2024 | 4,7773 | 4,8633 | 4,7461 | 4,8516 |
| 04.06.2024 | 4,8555 | 4,8789 | 4,6641 | 4,7188 |
| 05.06.2024 | 4,7031 | 4,7813 | 4,6719 | 4,6797 |
| 06.06.2024 | 4,6797 | 4,7227 | 4,3203 | 4,3828 |
| 09.06.2024 | 4,3828 | 4,3867 | 4,1328 | 4,2227 |
| 10.06.2024 | 4,2227 | 4,4688 | 4,2227 | 4,3047 |
| 11.06.2024 | 4,375 | 4,4141 | 4,1602 | 4,1953 |
| 12.06.2024 | 4,1992 | 4,4023 | 4,1992 | 4,3125 |
| 13.06.2024 | 4,375 | 4,7109 | 4,293 | 4,6172 |
| 19.06.2024 | 4,5313 | 4,6875 | 4,5 | 4,5703 |
| 20.06.2024 | 4,5781 | 4,7305 | 4,4844 | 4,5352 |
| 23.06.2024 | 4,5156 | 4,5664 | 4,375 | 4,3906 |
| 24.06.2024 | 4,3789 | 4,5234 | 4,3438 | 4,375 |
| 25.06.2024 | 4,3438 | 4,3984 | 4,2578 | 4,2812 |
| 26.06.2024 | 4,2812 | 4,4063 | 4,2188 | 4,3867 |
| 27.06.2024 | 4,3867 | 4,457 | 4,3281 | 4,3438 |
| 30.06.2024 | 4,332 | 4,3594 | 4,0625 | 4,0664 |
| 01.07.2024 | 4,0664 | 4,1602 | 4 | 4,125 |
| 02.07.2024 | 4,125 | 4,2031 | 4,0547 | 4,0977 |
| 03.07.2024 | 4,0703 | 4,1367 | 3,9016 | 4,1133 |
| 04.07.2024 | 4,0781 | 4,1328 | 4,0117 | 4,0664 |
| 07.07.2024 | 4,0664 | 4,4727 | 4,0664 | 4,2031 |
| 08.07.2024 | 4,2188 | 4,4727 | 4,1367 | 4,3594 |
| 09.07.2024 | 4,3633 | 4,3672 | 4,1992 | 4,2188 |
| 10.07.2024 | 4,25 | 4,3633 | 4,1953 | 4,2266 |
| 11.07.2024 | 4,2422 | 4,4883 | 4,2383 | 4,3281 |
| 15.07.2024 | 4,3203 | 4,375 | 4,2461 | 4,3203 |
| 16.07.2024 | 4,3047 | 4,3984 | 4,2656 | 4,3633 |
| 17.07.2024 | 4,375 | 4,4922 | 4,3555 | 4,4609 |
| 18.07.2024 | 4,4648 | 4,6172 | 4,418 | 4,6172 |
| 21.07.2024 | 4,6797 | 4,9023 | 4,5742 | 4,6289 |
| 22.07.2024 | 4,6289 | 4,9688 | 4,5391 | 4,7109 |
| 23.07.2024 | 4,7109 | 4,875 | 4,6641 | 4,6758 |
| 24.07.2024 | 4,6758 | 4,7109 | 4,4688 | 4,6055 |
| 25.07.2024 | 4,6797 | 4,6875 | 4,5313 | 4,5313 |
| 28.07.2024 | 4,5 | 4,6055 | 4,3945 | 4,3945 |
| 29.07.2024 | 4,3945 | 4,5 | 4,2969 | 4,418 |
| 30.07.2024 | 4,3789 | 4,4688 | 4,3281 | 4,4063 |
| 31.07.2024 | 4,4453 | 4,6094 | 4,4453 | 4,6094 |
| 01.08.2024 | 4,5273 | 4,6641 | 4,3242 | 4,4219 |
| 04.08.2024 | 4,0898 | 4,2305 | 3,9805 | 3,9805 |
| 05.08.2024 | 4,1406 | 4,1445 | 3,9414 | 3,9883 |
| 06.08.2024 | 4,043 | 4,0781 | 3,9453 | 4,0352 |
| 07.08.2024 | 4,0391 | 4,082 | 3,9922 | 4,0195 |
| 08.08.2024 | 4,0195 | 4,1602 | 3,957 | 4,1133 |
| 11.08.2024 | 4,1797 | 4,2734 | 4,0508 | 4,1563 |
| 12.08.2024 | 4,1563 | 4,3125 | 4,1016 | 4,3008 |
| 13.08.2024 | 4,3008 | 4,418 | 4,2695 | 4,375 |
| 14.08.2024 | 4,3633 | 4,4258 | 4,2109 | 4,3438 |
| 15.08.2024 | 4,3438 | 4,3555 | 4,2422 | 4,2617 |
| 18.08.2024 | 4,2617 | 4,4102 | 4,2344 | 4,375 |
| 19.08.2024 | 4,3047 | 4,3633 | 4,2422 | 4,2539 |
| 20.08.2024 | 4,2188 | 4,25 | 4,0977 | 4,1094 |
| 21.08.2024 | 4,0781 | 4,1406 | 4,0156 | 4,043 |
| 22.08.2024 | 4,0508 | 4,1875 | 4,0078 | 4,0156 |
| 25.08.2024 | 4,043 | 4,0859 | 3,875 | 3,875 |
| 26.08.2024 | 3,8672 | 4,2617 | 3,6812 | 3,8516 |
| 27.08.2024 | 3,8562 | 3,9031 | 3,7547 | 3,8266 |
| 28.08.2024 | 3,8266 | 3,9141 | 3,8203 | 3,8719 |
| 01.09.2024 | 3,8719 | 3,9844 | 3,8469 | 3,9453 |
| 02.09.2024 | 4,1133 | 4,1133 | 3,9336 | 3,9414 |
| 03.09.2024 | 3,8625 | 3,9219 | 3,7625 | 3,8266 |
| 04.09.2024 | 3,8344 | 3,9258 | 3,825 | 3,8625 |
| 05.09.2024 | 3,8703 | 3,8953 | 3,8141 | 3,8156 |
| 08.09.2024 | 3,8281 | 3,8734 | 3,7719 | 3,8016 |
| 09.09.2024 | 3,8031 | 3,8672 | 3,6641 | 3,8359 |
| 10.09.2024 | 3,8281 | 3,8672 | 3,7109 | 3,7344 |
| 11.09.2024 | 3,7344 | 3,8016 | 3,5672 | 3,6109 |
| 12.09.2024 | 3,6125 | 3,8672 | 3,6125 | 3,8328 |
| 15.09.2024 | 3,8328 | 3,85 | 3,7719 | 3,7719 |
| 16.09.2024 | 3,7734 | 3,8156 | 3,7562 | 3,7719 |
| 17.09.2024 | 3,7125 | 3,7781 | 3,6656 | 3,6719 |
| 18.09.2024 | 3,6859 | 3,7703 | 3,6859 | 3,7578 |
| 19.09.2024 | 3,7531 | 3,8031 | 3,7172 | 3,7922 |
| 22.09.2024 | 3,7859 | 3,8047 | 3,6875 | 3,6953 |
| 23.09.2024 | 3,6953 | 3,75 | 3,6656 | 3,6844 |
| 24.09.2024 | 3,6812 | 3,6906 | 3,5 | 3,5531 |
| 25.09.2024 | 3,5531 | 3,5938 | 3,3797 | 3,4375 |
| 26.09.2024 | 3,3047 | 3,4297 | 3,1641 | 3,3719 |
| 29.09.2024 | 3,3672 | 3,5234 | 3,3172 | 3,4844 |
| 30.09.2024 | 3,4844 | 3,4844 | 3,1516 | 3,2438 |
| 01.10.2024 | 3,1969 | 3,2375 | 3,0375 | 3,05 |
| 02.10.2024 | 3,05 | 3,1469 | 3,0078 | 3,05 |
| 03.10.2024 | 3,05 | 3,0719 | 2,9781 | 3,0469 |
| 06.10.2024 | 3,0672 | 3,125 | 3,0281 | 3,0469 |
| 07.10.2024 | 3,0469 | 3,2047 | 3,0109 | 3,05 |
| 08.10.2024 | 3,0109 | 3,1484 | 2,9641 | 3,0625 |
| 09.10.2024 | 3,0625 | 3,1641 | 3,0625 | 3,0969 |
| 10.10.2024 | 3,0969 | 3,2031 | 3,0031 | 3,2031 |
| 13.10.2024 | 3,1953 | 3,1953 | 3,0781 | 3,1953 |
| 14.10.2024 | 3,1953 | 3,1984 | 3,1406 | 3,175 |
| 15.10.2024 | 3,175 | 3,2 | 3,1016 | 3,1484 |
| 16.10.2024 | 3,1484 | 3,1938 | 3,125 | 3,1609 |
| 17.10.2024 | 3,1641 | 3,2016 | 3,1047 | 3,1953 |
| 20.10.2024 | 3,1922 | 3,2734 | 3,1266 | 3,2734 |
| 21.10.2024 | 3,2578 | 3,2969 | 3,1859 | 3,2906 |
| 22.10.2024 | 3,2859 | 3,3781 | 3,2344 | 3,3781 |
| 23.10.2024 | 3,4063 | 3,4063 | 3,2984 | 3,3063 |
| 24.10.2024 | 3,3047 | 3,3516 | 3,2516 | 3,3516 |
| 27.10.2024 | 3,3516 | 3,3594 | 3,3016 | 3,3328 |
| 29.10.2024 | 3,3328 | 3,3594 | 3,3047 | 3,3078 |
| 30.10.2024 | 3,2906 | 3,3266 | 3,2422 | 3,2422 |
| 31.10.2024 | 3,2422 | 3,2781 | 3,1719 | 3,2453 |
| 03.11.2024 | 3,2469 | 3,2578 | 3,1328 | 3,1328 |
| 04.11.2024 | 3,1328 | 3,1844 | 3,0891 | 3,1406 |
| 05.11.2024 | 3,1406 | 3,2094 | 3,1406 | 3,1969 |
| 06.11.2024 | 3,1969 | 3,2422 | 3,1531 | 3,2031 |
| 07.11.2024 | 3,2047 | 3,2484 | 3,0469 | 3,1891 |
| 10.11.2024 | 3,2172 | 3,3156 | 3,1922 | 3,3078 |
| 11.11.2024 | 3,3187 | 3,3187 | 3,2312 | 3,275 |
| 12.11.2024 | 3,275 | 3,3031 | 3,175 | 3,2078 |
| 13.11.2024 | 3,2078 | 3,2797 | 3,2078 | 3,2516 |
| 14.11.2024 | 3,2516 | 3,3375 | 3,2453 | 3,2875 |
| 17.11.2024 | 3,2875 | 3,3422 | 3,2625 | 3,3281 |
| 18.11.2024 | 3,3281 | 3,3375 | 3,2344 | 3,2688 |
| 19.11.2024 | 3,2672 | 3,2688 | 3,1438 | 3,1484 |
| 20.11.2024 | 3,1484 | 3,25 | 3,1156 | 3,2312 |
| 21.11.2024 | 3,2734 | 3,3594 | 3,2234 | 3,3594 |
| 24.11.2024 | 3,2813 | 3,3641 | 3,25 | 3,3172 |
| 25.11.2024 | 3,3172 | 3,3828 | 3,2875 | 3,3031 |
| 26.11.2024 | 3,3156 | 3,3953 | 3,2859 | 3,375 |
| 27.11.2024 | 3,4063 | 3,4063 | 3,2813 | 3,3297 |
| 28.11.2024 | 3,3453 | 3,3531 | 3,3 | 3,3078 |
| 01.12.2024 | 3,3078 | 3,3141 | 3,2813 | 3,3031 |
| 02.12.2024 | 3,3031 | 3,3187 | 3,2828 | 3,2937 |
| 03.12.2024 | 3,2984 | 3,3016 | 3,2719 | 3,2781 |
| 04.12.2024 | 3,2781 | 3,2922 | 3,2609 | 3,2844 |
| 05.12.2024 | 3,2828 | 3,6125 | 3,275 | 3,3938 |
| 08.12.2024 | 3,4391 | 3,7328 | 3,4203 | 3,7328 |
| 09.12.2024 | 3,7406 | 3,8859 | 3,4797 | 3,4797 |
| 10.12.2024 | 3,5063 | 3,5828 | 3,4297 | 3,5125 |
| 11.12.2024 | 3,5281 | 3,5406 | 3,4437 | 3,4484 |
| 12.12.2024 | 3,45 | 3,4922 | 3,4047 | 3,4797 |
| 15.12.2024 | 3,5078 | 3,5109 | 3,4391 | 3,4563 |
| 16.12.2024 | 3,4766 | 3,4781 | 3,3672 | 3,425 |
| 17.12.2024 | 3,4219 | 3,4281 | 3,3266 | 3,3281 |
| 18.12.2024 | 3,3016 | 3,3891 | 3,2734 | 3,3203 |
| 19.12.2024 | 3,2937 | 3,3437 | 3,2937 | 3,3156 |
| 22.12.2024 | 3,3156 | 3,3594 | 3,25 | 3,25 |
| 23.12.2024 | 3,2531 | 3,3375 | 3,2469 | 3,2734 |
| 24.12.2024 | 3,2984 | 3,3375 | 3,2734 | 3,2906 |
| 25.12.2024 | 3,2906 | 3,3406 | 3,2813 | 3,3109 |
| 26.12.2024 | 3,3203 | 3,4313 | 3,2891 | 3,375 |
| 29.12.2024 | 3,3594 | 3,7125 | 3,3484 | 3,6422 |
| 30.12.2024 | 3,6484 | 3,7031 | 3,4969 | 3,5922 |