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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8592
KAPANIŞ 3,8574
En Düşük
DÜŞÜK 2,8547
En Yüksek
YÜKSEK 6,07
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,6625 | 3,6781 | 3,525 | 3,5375 |
| 02.01.2025 | 3,5219 | 3,5594 | 3,3656 | 3,5016 |
| 05.01.2025 | 3,5016 | 3,575 | 3,5 | 3,5328 |
| 06.01.2025 | 3,5328 | 3,5578 | 3,4844 | 3,5313 |
| 07.01.2025 | 3,5859 | 3,6062 | 3,4781 | 3,4813 |
| 08.01.2025 | 3,4984 | 3,5375 | 3,4594 | 3,5234 |
| 09.01.2025 | 3,5234 | 3,5656 | 3,4938 | 3,5016 |
| 12.01.2025 | 3,5 | 3,5 | 3,3547 | 3,3969 |
| 13.01.2025 | 3,3969 | 3,4141 | 3,3344 | 3,3672 |
| 14.01.2025 | 3,3531 | 3,375 | 3,3156 | 3,3594 |
| 15.01.2025 | 3,3641 | 3,4281 | 3,3609 | 3,3766 |
| 16.01.2025 | 3,3766 | 3,3969 | 3,3391 | 3,3938 |
| 19.01.2025 | 3,3938 | 3,4641 | 3,3766 | 3,4266 |
| 20.01.2025 | 3,425 | 3,425 | 3,3687 | 3,3766 |
| 21.01.2025 | 3,3953 | 3,4141 | 3,3297 | 3,375 |
| 22.01.2025 | 3,3828 | 3,475 | 3,3781 | 3,4453 |
| 23.01.2025 | 3,4531 | 3,4844 | 3,4078 | 3,4484 |
| 26.01.2025 | 3,4516 | 3,5766 | 3,4469 | 3,5016 |
| 27.01.2025 | 3,4922 | 3,4953 | 3,4078 | 3,4437 |
| 28.01.2025 | 3,4437 | 3,4453 | 3,3203 | 3,3203 |
| 29.01.2025 | 3,3141 | 3,3437 | 3,2734 | 3,2969 |
| 30.01.2025 | 3,2969 | 3,3547 | 3,2063 | 3,3547 |
| 02.02.2025 | 3,3547 | 3,3594 | 3,1984 | 3,1984 |
| 03.02.2025 | 3,2266 | 3,2609 | 3,1891 | 3,2031 |
| 04.02.2025 | 3,2047 | 3,2125 | 3,1219 | 3,1516 |
| 05.02.2025 | 3,1516 | 3,4297 | 3,1484 | 3,3547 |
| 06.02.2025 | 3,3516 | 3,3969 | 3,2953 | 3,3891 |
| 09.02.2025 | 3,3625 | 3,4313 | 3,3625 | 3,4125 |
| 10.02.2025 | 3,4125 | 3,5219 | 3,3594 | 3,4031 |
| 11.02.2025 | 3,3984 | 3,4281 | 3,3234 | 3,4063 |
| 12.02.2025 | 3,4672 | 3,4672 | 3,3531 | 3,3594 |
| 13.02.2025 | 3,3594 | 3,4359 | 3,2937 | 3,4313 |
| 16.02.2025 | 3,4313 | 3,4953 | 3,3172 | 3,3328 |
| 17.02.2025 | 3,3328 | 3,3859 | 3,2875 | 3,3187 |
| 18.02.2025 | 3,2813 | 3,3578 | 3,2734 | 3,3578 |
| 19.02.2025 | 3,3641 | 3,3891 | 3,2969 | 3,3031 |
| 20.02.2025 | 3,3078 | 3,475 | 3,2766 | 3,3859 |
| 23.02.2025 | 3,3922 | 3,5141 | 3,3484 | 3,5141 |
| 24.02.2025 | 3,5141 | 3,5141 | 3,25 | 3,2922 |
| 25.02.2025 | 3,2922 | 3,4281 | 3,2359 | 3,2922 |
| 26.02.2025 | 3,2578 | 3,3469 | 3,2578 | 3,3406 |
| 27.02.2025 | 3,3406 | 3,3469 | 3,3047 | 3,3094 |
| 02.03.2025 | 3,275 | 3,3594 | 3,2531 | 3,2813 |
| 03.03.2025 | 3,2047 | 3,2719 | 3,2047 | 3,2234 |
| 04.03.2025 | 3,2234 | 3,2562 | 3,2094 | 3,2469 |
| 05.03.2025 | 3,2266 | 3,4359 | 3,2266 | 3,4125 |
| 06.03.2025 | 3,4219 | 3,4328 | 3,2922 | 3,3125 |
| 09.03.2025 | 3,3047 | 3,3422 | 3,2344 | 3,3422 |
| 10.03.2025 | 3,2656 | 3,3422 | 3,2656 | 3,3063 |
| 11.03.2025 | 3,3063 | 3,3063 | 3,2422 | 3,2984 |
| 12.03.2025 | 3,3328 | 3,4016 | 3,3063 | 3,3391 |
| 13.03.2025 | 3,3406 | 3,3594 | 3,3203 | 3,3266 |
| 16.03.2025 | 3,3266 | 3,3906 | 3,3187 | 3,3672 |
| 17.03.2025 | 3,375 | 3,4344 | 3,2859 | 3,4344 |
| 18.03.2025 | 3,2031 | 3,2984 | 3,0953 | 3,1406 |
| 19.03.2025 | 3,1328 | 3,3094 | 3,1094 | 3,3047 |
| 20.03.2025 | 3,2266 | 3,3047 | 3,0203 | 3,2344 |
| 23.03.2025 | 3,2344 | 3,3562 | 3,1828 | 3,3562 |
| 24.03.2025 | 3,3562 | 3,3859 | 3,2406 | 3,2453 |
| 25.03.2025 | 3,2297 | 3,2297 | 3,1562 | 3,1969 |
| 26.03.2025 | 3,1984 | 3,2453 | 3,1984 | 3,2109 |
| 27.03.2025 | 3,2125 | 3,2391 | 3,1656 | 3,2391 |
| 01.04.2025 | 3,2391 | 3,5625 | 3,2141 | 3,525 |
| 02.04.2025 | 3,6016 | 3,6578 | 3,3672 | 3,3672 |
| 03.04.2025 | 3,3922 | 3,4172 | 3,3094 | 3,3734 |
| 06.04.2025 | 3,3344 | 3,4594 | 3,2906 | 3,4031 |
| 07.04.2025 | 3,4203 | 3,4906 | 3,3609 | 3,4016 |
| 08.04.2025 | 3,3609 | 3,4109 | 3,3172 | 3,3531 |
| 09.04.2025 | 3,4297 | 3,4297 | 3,3281 | 3,3484 |
| 10.04.2025 | 3,3484 | 3,5766 | 3,3437 | 3,5609 |
| 13.04.2025 | 3,5625 | 3,7844 | 3,4719 | 3,7641 |
| 14.04.2025 | 3,7703 | 3,8969 | 3,7047 | 3,8969 |
| 15.04.2025 | 4,2852 | 4,2852 | 4,2852 | 4,2852 |
| 16.04.2025 | 4,5352 | 4,5742 | 3,8578 | 3,8594 |
| 17.04.2025 | 3,8688 | 3,9766 | 3,6672 | 3,675 |
| 20.04.2025 | 3,6719 | 3,7297 | 3,5938 | 3,7219 |
| 21.04.2025 | 3,7078 | 3,7297 | 3,5891 | 3,6547 |
| 23.04.2025 | 3,6875 | 3,7172 | 3,4266 | 3,4266 |
| 24.04.2025 | 3,4266 | 3,5266 | 3,3828 | 3,3906 |
| 27.04.2025 | 3,3906 | 3,5844 | 3,3437 | 3,5625 |
| 28.04.2025 | 3,5625 | 3,6594 | 3,4844 | 3,6203 |
| 29.04.2025 | 3,6703 | 3,6703 | 3,4094 | 3,4094 |
| 01.05.2025 | 3,4172 | 3,625 | 3,4031 | 3,6047 |
| 04.05.2025 | 3,6062 | 3,7672 | 3,5922 | 3,7359 |
| 05.05.2025 | 3,7359 | 3,8281 | 3,55 | 3,6328 |
| 06.05.2025 | 3,6328 | 3,6406 | 3,4094 | 3,4094 |
| 07.05.2025 | 3,4203 | 3,4594 | 3,3 | 3,35 |
| 08.05.2025 | 3,3609 | 3,3828 | 3,3375 | 3,3437 |
| 11.05.2025 | 3,3984 | 3,4297 | 3,3656 | 3,3906 |
| 12.05.2025 | 3,4297 | 3,4766 | 3,3938 | 3,4297 |
| 13.05.2025 | 3,4375 | 3,4375 | 3,3766 | 3,3844 |
| 14.05.2025 | 3,3969 | 3,4469 | 3,3328 | 3,3391 |
| 15.05.2025 | 3,3406 | 3,3875 | 3,3328 | 3,3531 |
| 19.05.2025 | 3,3531 | 3,3906 | 3,3484 | 3,3594 |
| 20.05.2025 | 3,3656 | 3,3734 | 3,2703 | 3,2703 |
| 21.05.2025 | 3,3109 | 3,3219 | 3,2641 | 3,2797 |
| 22.05.2025 | 3,2797 | 3,3031 | 3,2344 | 3,2344 |
| 25.05.2025 | 3,2469 | 3,2719 | 3,2203 | 3,2438 |
| 26.05.2025 | 3,2469 | 3,2734 | 3,1906 | 3,1969 |
| 27.05.2025 | 3,1922 | 3,2047 | 3,0953 | 3,0953 |
| 28.05.2025 | 3,1281 | 3,1391 | 3,0625 | 3,0656 |
| 29.05.2025 | 3,0859 | 3,1062 | 2,9984 | 3,0031 |
| 01.06.2025 | 3,0031 | 3,0234 | 2,9688 | 2,9766 |
| 02.06.2025 | 2,9906 | 3,0594 | 2,9906 | 3,0312 |
| 03.06.2025 | 3,0375 | 3,1188 | 3,0375 | 3,1156 |
| 04.06.2025 | 3,0938 | 3,1547 | 3,0906 | 3,1156 |
| 09.06.2025 | 3,125 | 3,2031 | 3,1203 | 3,1719 |
| 10.06.2025 | 3,1719 | 3,1953 | 3,125 | 3,1672 |
| 11.06.2025 | 3,1406 | 3,1547 | 3,0781 | 3,0891 |
| 12.06.2025 | 2,8906 | 3 | 2,8547 | 2,9625 |
| 15.06.2025 | 2,9766 | 3,0859 | 2,9141 | 3,0656 |
| 16.06.2025 | 3,0656 | 3,0984 | 3,0437 | 3,0703 |
| 17.06.2025 | 3,0703 | 3,0703 | 3,0219 | 3,0609 |
| 18.06.2025 | 3,0234 | 3,0656 | 2,9547 | 2,9719 |
| 19.06.2025 | 2,9734 | 2,9984 | 2,9359 | 2,9531 |
| 22.06.2025 | 2,9453 | 2,9609 | 2,8734 | 2,925 |
| 23.06.2025 | 2,9609 | 3,0625 | 2,9609 | 3,0359 |
| 24.06.2025 | 3,0359 | 3,0875 | 3,0047 | 3,0312 |
| 25.06.2025 | 3,0312 | 3,0672 | 3,0062 | 3,0141 |
| 26.06.2025 | 3,0156 | 3,2234 | 3 | 3,1859 |
| 29.06.2025 | 3,1906 | 3,2406 | 3,1031 | 3,1984 |
| 30.06.2025 | 3,2188 | 3,2219 | 3,1375 | 3,1531 |
| 01.07.2025 | 3,1656 | 3,175 | 3,1125 | 3,1328 |
| 02.07.2025 | 3,1359 | 3,4156 | 3,1359 | 3,3516 |
| 03.07.2025 | 3,3844 | 3,4297 | 3,3172 | 3,3609 |
| 06.07.2025 | 3,3594 | 3,3938 | 3,2672 | 3,2672 |
| 07.07.2025 | 3,3203 | 3,3203 | 3,2219 | 3,2734 |
| 08.07.2025 | 3,275 | 3,4375 | 3,2656 | 3,4375 |
| 09.07.2025 | 3,4406 | 3,4609 | 3,3625 | 3,3984 |
| 10.07.2025 | 3,4125 | 3,4375 | 3,3234 | 3,3375 |
| 13.07.2025 | 3,3672 | 3,3875 | 3,3297 | 3,3516 |
| 15.07.2025 | 3,3516 | 3,4234 | 3,2813 | 3,3672 |
| 16.07.2025 | 3,3687 | 3,3984 | 3,3484 | 3,3766 |
| 17.07.2025 | 3,3766 | 3,3844 | 3,3516 | 3,3687 |
| 20.07.2025 | 3,3766 | 3,4203 | 3,3766 | 3,4063 |
| 21.07.2025 | 3,4297 | 3,5188 | 3,425 | 3,4953 |
| 22.07.2025 | 3,5156 | 3,5859 | 3,4141 | 3,4172 |
| 23.07.2025 | 3,4375 | 3,5 | 3,3906 | 3,4578 |
| 24.07.2025 | 3,4578 | 3,4984 | 3,4344 | 3,4813 |
| 27.07.2025 | 3,4844 | 3,6562 | 3,4625 | 3,6281 |
| 28.07.2025 | 3,6328 | 3,7359 | 3,5531 | 3,5625 |
| 29.07.2025 | 3,5625 | 3,6047 | 3,5063 | 3,5859 |
| 30.07.2025 | 3,65 | 3,7141 | 3,5953 | 3,6359 |
| 31.07.2025 | 3,625 | 3,7344 | 3,5578 | 3,7047 |
| 03.08.2025 | 3,7047 | 3,7734 | 3,675 | 3,7156 |
| 04.08.2025 | 3,7031 | 4,0859 | 3,7016 | 4,0859 |
| 05.08.2025 | 4,1836 | 4,2812 | 4,0391 | 4,2461 |
| 06.08.2025 | 4,2812 | 4,4531 | 4,2266 | 4,4258 |
| 07.08.2025 | 4,4258 | 4,4531 | 4,0586 | 4,0664 |
| 10.08.2025 | 4,0664 | 4,375 | 4,0664 | 4,3672 |
| 11.08.2025 | 4,3047 | 4,3672 | 4,2109 | 4,2109 |
| 12.08.2025 | 4,2109 | 4,6289 | 4,1719 | 4,5977 |
| 13.08.2025 | 4,55 | 4,6 | 4,16 | 4,19 |
| 14.08.2025 | 4,19 | 4,49 | 4,19 | 4,28 |
| 17.08.2025 | 4,32 | 4,35 | 4,15 | 4,18 |
| 18.08.2025 | 4,17 | 4,23 | 4,05 | 4,11 |
| 19.08.2025 | 4,01 | 4,13 | 4,01 | 4,02 |
| 20.08.2025 | 4,04 | 4,2 | 4,02 | 4,15 |
| 21.08.2025 | 4,13 | 4,16 | 4 | 4,01 |
| 24.08.2025 | 4,01 | 4,13 | 4 | 4,05 |
| 25.08.2025 | 4,05 | 4,29 | 4,04 | 4,28 |
| 26.08.2025 | 4,3 | 4,3 | 4,09 | 4,09 |
| 27.08.2025 | 4,11 | 4,49 | 4,1 | 4,49 |
| 28.08.2025 | 4,39 | 4,64 | 4,26 | 4,59 |
| 31.08.2025 | 4,6 | 4,68 | 4,37 | 4,52 |
| 01.09.2025 | 4,49 | 4,87 | 4,21 | 4,7 |
| 02.09.2025 | 4,7 | 5,14 | 4,6 | 5,01 |
| 03.09.2025 | 5,02 | 5,25 | 4,93 | 5,15 |
| 04.09.2025 | 5,17 | 5,44 | 4,94 | 5,38 |
| 07.09.2025 | 5,7 | 5,91 | 5,45 | 5,74 |
| 08.09.2025 | 5,85 | 6,07 | 5,76 | 5,96 |
| 09.09.2025 | 5,95 | 6,06 | 5,37 | 5,37 |
| 10.09.2025 | 5,07 | 5,51 | 5,01 | 5,25 |
| 11.09.2025 | 5,19 | 5,4 | 5,05 | 5,35 |
| 14.09.2025 | 5,35 | 5,88 | 5,23 | 5,88 |
| 15.09.2025 | 5,96 | 5,98 | 5,68 | 5,87 |
| 16.09.2025 | 5,65 | 5,67 | 5,29 | 5,29 |
| 17.09.2025 | 5,05 | 5,53 | 5,05 | 5,3 |
| 18.09.2025 | 5,33 | 5,46 | 5,27 | 5,44 |
| 21.09.2025 | 5,47 | 5,63 | 5,32 | 5,36 |
| 22.09.2025 | 5,29 | 5,32 | 5,19 | 5,3 |
| 23.09.2025 | 5,3 | 5,5 | 5,27 | 5,36 |
| 24.09.2025 | 5,36 | 5,39 | 5,13 | 5,19 |
| 25.09.2025 | 5,19 | 5,24 | 5,13 | 5,19 |
| 28.09.2025 | 5,19 | 5,19 | 4,95 | 4,98 |
| 29.09.2025 | 4,98 | 5,05 | 4,85 | 4,94 |
| 30.09.2025 | 4,94 | 5,14 | 4,88 | 5,08 |
| 01.10.2025 | 5,1 | 5,24 | 5,04 | 5,12 |
| 02.10.2025 | 5,12 | 5,18 | 5,02 | 5,06 |
| 05.10.2025 | 5,07 | 5,24 | 4,96 | 4,96 |
| 06.10.2025 | 4,97 | 5,05 | 4,92 | 4,96 |
| 07.10.2025 | 4,94 | 5,1 | 4,89 | 4,92 |
| 08.10.2025 | 4,96 | 5 | 4,79 | 4,84 |
| 09.10.2025 | 4,83 | 5,07 | 4,81 | 5,01 |
| 12.10.2025 | 4,95 | 5,04 | 4,81 | 4,88 |
| 13.10.2025 | 4,89 | 4,99 | 4,7 | 4,88 |
| 14.10.2025 | 4,88 | 5,09 | 4,76 | 4,92 |
| 15.10.2025 | 4,93 | 4,94 | 4,7 | 4,73 |
| 16.10.2025 | 4,79 | 5,08 | 4,79 | 4,87 |
| 19.10.2025 | 4,91 | 5,15 | 4,91 | 5,11 |
| 20.10.2025 | 5,19 | 5,34 | 4,94 | 4,98 |
| 21.10.2025 | 5,01 | 5,08 | 4,8 | 4,81 |
| 22.10.2025 | 4,81 | 4,85 | 4,74 | 4,77 |
| 23.10.2025 | 4,77 | 4,9 | 4,76 | 4,9 |
| 26.10.2025 | 4,93 | 4,98 | 4,79 | 4,86 |
| 27.10.2025 | 4,86 | 4,94 | 4,79 | 4,89 |
| 29.10.2025 | 4,89 | 4,93 | 4,81 | 4,82 |
| 30.10.2025 | 4,82 | 4,86 | 4,77 | 4,79 |
| 02.11.2025 | 4,79 | 4,96 | 4,79 | 4,9 |
| 03.11.2025 | 4,91 | 4,91 | 4,74 | 4,87 |
| 04.11.2025 | 4,87 | 4,88 | 4,72 | 4,73 |
| 05.11.2025 | 4,73 | 4,76 | 4,6 | 4,61 |
| 06.11.2025 | 4,61 | 4,63 | 4,43 | 4,43 |
| 09.11.2025 | 4,43 | 4,84 | 4,31 | 4,49 |
| 10.11.2025 | 4,46 | 4,53 | 4,24 | 4,48 |
| 11.11.2025 | 4,48 | 4,6 | 4,3 | 4,3 |
| 12.11.2025 | 4,33 | 4,45 | 4,22 | 4,45 |
| 13.11.2025 | 4,44 | 4,46 | 4,09 | 4,09 |
| 16.11.2025 | 4,12 | 4,3 | 4,09 | 4,22 |
| 17.11.2025 | 4,25 | 4,31 | 4,19 | 4,21 |
| 18.11.2025 | 3,93 | 4,15 | 3,88 | 3,91 |
| 19.11.2025 | 3,91 | 3,95 | 3,74 | 3,86 |
| 20.11.2025 | 3,86 | 4,24 | 3,86 | 4,24 |
| 23.11.2025 | 4,29 | 4,56 | 4,28 | 4,36 |
| 24.11.2025 | 4,47 | 4,48 | 4,04 | 4,04 |
| 25.11.2025 | 4,05 | 4,09 | 3,94 | 3,94 |
| 26.11.2025 | 3,94 | 4,02 | 3,9 | 3,9 |
| 27.11.2025 | 3,94 | 4,1 | 3,92 | 3,93 |
| 30.11.2025 | 3,93 | 4,1 | 3,93 | 4,03 |
| 01.12.2025 | 4,05 | 4,1 | 3,99 | 3,99 |
| 02.12.2025 | 4 | 4,03 | 3,9 | 3,9 |
| 03.12.2025 | 3,9 | 4,04 | 3,89 | 4,04 |
| 04.12.2025 | 4,04 | 4,06 | 3,9 | 3,91 |
| 07.12.2025 | 3,93 | 3,99 | 3,9 | 3,92 |
| 08.12.2025 | 3,94 | 3,95 | 3,86 | 3,88 |
| 09.12.2025 | 3,88 | 3,97 | 3,85 | 3,89 |
| 10.12.2025 | 3,89 | 3,91 | 3,81 | 3,84 |
| 11.12.2025 | 3,82 | 3,94 | 3,81 | 3,92 |
| 14.12.2025 | 3,93 | 3,96 | 3,85 | 3,86 |
| 15.12.2025 | 3,85 | 3,86 | 3,78 | 3,79 |
| 16.12.2025 | 3,79 | 3,91 | 3,75 | 3,89 |
| 17.12.2025 | 3,88 | 4,11 | 3,84 | 4,11 |
| 18.12.2025 | 4,14 | 4,16 | 3,95 | 4,14 |
| 21.12.2025 | 4,18 | 4,18 | 3,98 | 3,98 |
| 22.12.2025 | 3,98 | 3,98 | 3,86 | 3,89 |
| 23.12.2025 | 3,88 | 4 | 3,87 | 3,93 |
| 24.12.2025 | 3,93 | 3,98 | 3,9 | 3,9 |
| 25.12.2025 | 3,89 | 4 | 3,87 | 3,98 |
| 28.12.2025 | 3,99 | 4 | 3,8 | 3,8 |
| 29.12.2025 | 3,8 | 3,85 | 3,76 | 3,85 |
| 30.12.2025 | 3,86 | 3,91 | 3,83 | 3,87 |