MTRKS
MATRİKS FİNANSAL TEKNOLOJİLER A.Ş.
18:10:01
29.86 ₺
-0.340 (%-1.13)
Önceki Kapanış: 30.2·
Volatilite: 5.030
Düşük₺29.4
Yüksek₺30.92
Piyasa Verileri
Spot Piyasa
A:29.86
S:30.1
Önceki haftaya göre (WoW)
+1.63%
Önceki aya göre (MoM)
+17.10%
Yılbaşından bugüne (YTD)
+36.97%
Önceki yıla göre (YoY)
+68.49%
MTRKS: MATRİKS FİNANSAL TEKNOLOJİLER A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,4081
KAPANIŞ 6,3577
En Düşük
DÜŞÜK 5,0632
En Yüksek
YÜKSEK 11,1053
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.04.2021 | 5,7055 | 5,7055 | 5,7055 | 5,7055 |
| 06.04.2021 | 6,276 | 6,276 | 6,276 | 6,276 |
| 07.04.2021 | 6,9021 | 6,9021 | 6,9021 | 6,9021 |
| 08.04.2021 | 7,5912 | 7,5912 | 7,5912 | 7,5912 |
| 11.04.2021 | 8,347 | 8,347 | 8,347 | 8,347 |
| 12.04.2021 | 9,1806 | 9,1806 | 9,1806 | 9,1806 |
| 13.04.2021 | 10,0958 | 10,0958 | 10,0958 | 10,0958 |
| 14.04.2021 | 11,0868 | 11,1053 | 9,0917 | 9,3918 |
| 15.04.2021 | 9,2584 | 9,9013 | 8,4803 | 8,7138 |
| 18.04.2021 | 8,7138 | 9,1659 | 7,8431 | 8,021 |
| 19.04.2021 | 8,058 | 8,1654 | 7,3726 | 7,3875 |
| 20.04.2021 | 7,3504 | 8,1247 | 7,1467 | 8,1247 |
| 21.04.2021 | 8,2395 | 8,2395 | 7,6394 | 7,7839 |
| 25.04.2021 | 7,7135 | 8,1247 | 7,6543 | 7,7839 |
| 26.04.2021 | 7,7691 | 7,7839 | 7,2801 | 7,2986 |
| 27.04.2021 | 7,2801 | 7,2949 | 6,7243 | 6,8502 |
| 28.04.2021 | 6,8502 | 7,2096 | 6,8428 | 6,9614 |
| 29.04.2021 | 6,9466 | 6,9576 | 6,8132 | 6,8428 |
| 02.05.2021 | 6,8428 | 7,0096 | 6,8132 | 6,8837 |
| 03.05.2021 | 6,9318 | 7,3764 | 6,7725 | 7,1133 |
| 04.05.2021 | 7,8247 | 7,8247 | 7,5282 | 7,8247 |
| 05.05.2021 | 8,147 | 8,1988 | 7,4357 | 7,4615 |
| 06.05.2021 | 7,4689 | 7,6578 | 7,2763 | 7,3801 |
| 09.05.2021 | 7,4171 | 7,5172 | 7,3578 | 7,3986 |
| 10.05.2021 | 7,3542 | 7,6876 | 7,2355 | 7,3393 |
| 11.05.2021 | 7,4727 | 7,5691 | 7,3578 | 7,3875 |
| 16.05.2021 | 7,4097 | 7,6505 | 7,3318 | 7,4059 |
| 17.05.2021 | 7,4097 | 7,4394 | 7,2503 | 7,2503 |
| 19.05.2021 | 7,2244 | 7,2319 | 7,0429 | 7,0504 |
| 20.05.2021 | 7,0727 | 7,1021 | 6,9541 | 6,9688 |
| 23.05.2021 | 6,9799 | 7,1207 | 6,7539 | 6,8355 |
| 24.05.2021 | 6,8428 | 6,9763 | 6,502 | 6,539 |
| 25.05.2021 | 6,5761 | 6,7021 | 6,2501 | 6,5168 |
| 26.05.2021 | 6,528 | 6,5946 | 6,4019 | 6,4019 |
| 27.05.2021 | 6,4019 | 6,4019 | 6,1833 | 6,2427 |
| 30.05.2021 | 6,2427 | 6,3056 | 6,1576 | 6,1612 |
| 31.05.2021 | 6,176 | 6,7762 | 6,1649 | 6,7762 |
| 01.06.2021 | 6,6724 | 6,8355 | 6,4575 | 6,4798 |
| 02.06.2021 | 6,4946 | 6,5946 | 6,2946 | 6,3242 |
| 03.06.2021 | 6,3279 | 6,8355 | 6,2464 | 6,5168 |
| 06.06.2021 | 6,4612 | 6,6762 | 6,4279 | 6,491 |
| 07.06.2021 | 6,5131 | 6,6021 | 6,4835 | 6,5131 |
| 08.06.2021 | 6,5242 | 6,7094 | 6,465 | 6,5723 |
| 09.06.2021 | 6,5761 | 6,6169 | 6,491 | 6,491 |
| 10.06.2021 | 6,528 | 6,5501 | 6,465 | 6,4835 |
| 13.06.2021 | 6,502 | 6,5501 | 6,439 | 6,4612 |
| 14.06.2021 | 6,476 | 6,5242 | 6,3575 | 6,4465 |
| 15.06.2021 | 6,4465 | 6,4835 | 6,302 | 6,3538 |
| 16.06.2021 | 6,2982 | 6,7429 | 6,1946 | 6,3131 |
| 17.06.2021 | 6,3094 | 6,3649 | 6,1946 | 6,2019 |
| 20.06.2021 | 6,2019 | 6,2093 | 6,0908 | 6,1093 |
| 21.06.2021 | 6,2056 | 6,4279 | 6,1168 | 6,3649 |
| 22.06.2021 | 6,3724 | 6,4835 | 6,2982 | 6,3464 |
| 23.06.2021 | 6,3538 | 6,4798 | 6,3242 | 6,439 |
| 24.06.2021 | 6,4427 | 6,4465 | 6,2353 | 6,2464 |
| 27.06.2021 | 6,2279 | 6,2315 | 5,9536 | 5,9685 |
| 28.06.2021 | 5,976 | 5,9944 | 5,7425 | 5,8055 |
| 29.06.2021 | 5,8055 | 5,8944 | 5,761 | 5,798 |
| 30.06.2021 | 5,8537 | 5,8833 | 5,7944 | 5,8648 |
| 01.07.2021 | 5,8759 | 5,9279 | 5,8018 | 5,9279 |
| 04.07.2021 | 5,9468 | 6,0029 | 5,9132 | 5,9505 |
| 05.07.2021 | 5,9805 | 6,4705 | 5,9244 | 6,1974 |
| 06.07.2021 | 6,3208 | 6,3208 | 6,0515 | 6,0591 |
| 07.07.2021 | 5,9842 | 6,0478 | 5,902 | 5,9317 |
| 08.07.2021 | 5,9393 | 5,9542 | 5,7224 | 5,8047 |
| 11.07.2021 | 5,8084 | 6,0403 | 5,7785 | 5,7859 |
| 12.07.2021 | 5,7897 | 5,8047 | 5,6064 | 5,6252 |
| 13.07.2021 | 5,6326 | 5,7785 | 5,6326 | 5,7261 |
| 15.07.2021 | 5,8496 | 6,2984 | 5,8496 | 6,1712 |
| 18.07.2021 | 6,0777 | 6,1038 | 5,9317 | 5,9542 |
| 25.07.2021 | 5,9468 | 5,9842 | 5,7224 | 5,7373 |
| 26.07.2021 | 5,7337 | 5,7897 | 5,7075 | 5,7561 |
| 27.07.2021 | 5,7598 | 5,9132 | 5,7299 | 5,8159 |
| 28.07.2021 | 5,8234 | 6,3582 | 5,8234 | 6,0066 |
| 29.07.2021 | 5,9805 | 5,9805 | 5,8683 | 5,8907 |
| 01.08.2021 | 5,9094 | 5,9655 | 5,887 | 5,9244 |
| 02.08.2021 | 5,9282 | 6,1339 | 5,9132 | 5,9655 |
| 03.08.2021 | 5,9618 | 6,0553 | 5,9505 | 5,973 |
| 04.08.2021 | 5,9768 | 6,3508 | 5,9355 | 6,0478 |
| 05.08.2021 | 6,0591 | 6,3395 | 6,0029 | 6,1861 |
| 08.08.2021 | 6,1861 | 6,7809 | 6,1861 | 6,6275 |
| 09.08.2021 | 6,6574 | 7,1024 | 6,4068 | 6,4891 |
| 10.08.2021 | 6,4705 | 6,4705 | 6,1749 | 6,1749 |
| 11.08.2021 | 6,2273 | 6,3208 | 6,1675 | 6,1974 |
| 12.08.2021 | 6,2796 | 6,433 | 6,2386 | 6,2796 |
| 15.08.2021 | 6,3582 | 6,4442 | 6,2796 | 6,3282 |
| 16.08.2021 | 6,3508 | 6,7397 | 6,0403 | 6,2535 |
| 17.08.2021 | 6,2684 | 6,6387 | 6,2198 | 6,3282 |
| 18.08.2021 | 6,3395 | 6,3395 | 6,2085 | 6,2348 |
| 19.08.2021 | 6,3395 | 6,7734 | 6,0403 | 6,4629 |
| 22.08.2021 | 6,5826 | 7,1062 | 6,5453 | 7,1062 |
| 23.08.2021 | 7,6597 | 7,6597 | 6,7434 | 6,7584 |
| 24.08.2021 | 6,7658 | 6,9716 | 6,5339 | 6,5453 |
| 25.08.2021 | 6,5453 | 6,5601 | 6,4293 | 6,4741 |
| 26.08.2021 | 6,5191 | 6,7172 | 6,4293 | 6,5415 |
| 30.08.2021 | 6,6238 | 6,6387 | 6,5453 | 6,5789 |
| 31.08.2021 | 6,5789 | 6,6762 | 6,5601 | 6,6088 |
| 01.09.2021 | 6,6125 | 7,2671 | 6,6013 | 6,8931 |
| 02.09.2021 | 6,8406 | 6,8557 | 6,6948 | 6,7059 |
| 05.09.2021 | 6,7024 | 7,0016 | 6,6948 | 6,9117 |
| 06.09.2021 | 6,9117 | 6,9603 | 6,6986 | 6,6986 |
| 07.09.2021 | 6,6986 | 6,7135 | 6,4816 | 6,5079 |
| 08.09.2021 | 6,5079 | 6,6799 | 6,4554 | 6,5975 |
| 09.09.2021 | 6,62 | 6,7434 | 6,5677 | 6,62 |
| 12.09.2021 | 6,6275 | 6,6462 | 6,5302 | 6,5453 |
| 13.09.2021 | 6,564 | 7,1997 | 6,5153 | 7,1997 |
| 14.09.2021 | 7,1623 | 7,3493 | 6,807 | 6,807 |
| 15.09.2021 | 6,8332 | 7,0314 | 6,822 | 7,0201 |
| 16.09.2021 | 7,0165 | 7,2708 | 6,736 | 6,7546 |
| 19.09.2021 | 6,6948 | 6,6948 | 6,4629 | 6,4705 |
| 20.09.2021 | 6,4966 | 6,5677 | 6,418 | 6,4368 |
| 21.09.2021 | 6,4518 | 6,7397 | 6,4518 | 6,5826 |
| 22.09.2021 | 6,5677 | 6,62 | 6,4368 | 6,5041 |
| 23.09.2021 | 6,4891 | 6,4891 | 6,2535 | 6,3582 |
| 26.09.2021 | 6,3582 | 6,4142 | 6,2984 | 6,332 |
| 27.09.2021 | 6,3768 | 6,4779 | 6,1712 | 6,1937 |
| 28.09.2021 | 6,2311 | 6,3508 | 6,2048 | 6,2124 |
| 29.09.2021 | 6,2235 | 6,3059 | 6,1637 | 6,2348 |
| 30.09.2021 | 6,1899 | 6,2535 | 6,1749 | 6,2124 |
| 03.10.2021 | 6,2273 | 6,3134 | 6,2085 | 6,2162 |
| 04.10.2021 | 6,2235 | 6,2311 | 6,1151 | 6,1225 |
| 05.10.2021 | 6,0815 | 6,1151 | 5,8907 | 5,9206 |
| 06.10.2021 | 5,943 | 6,0441 | 5,9317 | 5,9468 |
| 07.10.2021 | 6,0254 | 6,2273 | 5,9992 | 6,0515 |
| 10.10.2021 | 6,0515 | 6,1151 | 5,9805 | 6,0366 |
| 11.10.2021 | 5,9916 | 6,1038 | 5,9618 | 5,9916 |
| 12.10.2021 | 5,9916 | 6,029 | 5,9206 | 5,9505 |
| 13.10.2021 | 5,9282 | 5,9992 | 5,8907 | 5,9468 |
| 14.10.2021 | 6,0591 | 6,0664 | 5,8719 | 5,9244 |
| 17.10.2021 | 5,9112 | 5,9987 | 5,7365 | 5,8394 |
| 18.10.2021 | 5,8394 | 5,9062 | 5,8292 | 5,8445 |
| 19.10.2021 | 5,8599 | 5,8701 | 5,7931 | 5,8085 |
| 20.10.2021 | 5,8085 | 5,8292 | 5,6799 | 5,7469 |
| 21.10.2021 | 5,7469 | 5,8239 | 5,7005 | 5,752 |
| 24.10.2021 | 5,6543 | 5,752 | 5,6543 | 5,7365 |
| 25.10.2021 | 5,7469 | 5,9112 | 5,7417 | 5,8805 |
| 26.10.2021 | 5,8856 | 5,8959 | 5,788 | 5,8341 |
| 27.10.2021 | 5,8341 | 5,8497 | 5,7982 | 5,8085 |
| 31.10.2021 | 5,8085 | 5,9678 | 5,7982 | 5,8856 |
| 01.11.2021 | 5,8856 | 5,9987 | 5,8856 | 5,9112 |
| 02.11.2021 | 5,9165 | 5,9833 | 5,6235 | 5,8805 |
| 03.11.2021 | 5,8959 | 5,9987 | 5,8856 | 5,9473 |
| 04.11.2021 | 5,9525 | 5,9628 | 5,8907 | 5,9216 |
| 07.11.2021 | 5,9473 | 6,0964 | 5,9318 | 6,0192 |
| 08.11.2021 | 5,9628 | 5,9833 | 5,8292 | 5,8497 |
| 09.11.2021 | 5,8394 | 5,8394 | 5,6697 | 5,7469 |
| 10.11.2021 | 5,6903 | 5,9628 | 5,6749 | 5,7057 |
| 11.11.2021 | 5,8856 | 5,9318 | 5,8136 | 5,8341 |
| 14.11.2021 | 5,8805 | 5,9421 | 5,7931 | 5,9421 |
| 15.11.2021 | 5,9371 | 5,9371 | 5,8136 | 5,8188 |
| 16.11.2021 | 5,7982 | 5,8341 | 5,7776 | 5,7828 |
| 17.11.2021 | 5,7828 | 5,8085 | 5,7212 | 5,752 |
| 18.11.2021 | 5,7571 | 5,8548 | 5,7417 | 5,8445 |
| 21.11.2021 | 5,8445 | 5,9884 | 5,8394 | 5,9576 |
| 22.11.2021 | 5,9371 | 5,9628 | 5,7109 | 5,8497 |
| 23.11.2021 | 5,8599 | 5,9987 | 5,8599 | 5,9165 |
| 24.11.2021 | 5,9525 | 5,9628 | 5,8445 | 5,8651 |
| 25.11.2021 | 5,8599 | 5,8599 | 5,7931 | 5,8497 |
| 28.11.2021 | 5,8599 | 6,1375 | 5,8599 | 6,0245 |
| 29.11.2021 | 6,0398 | 6,0758 | 5,9268 | 6,0192 |
| 30.11.2021 | 6,0449 | 6,0758 | 5,973 | 6,0501 |
| 01.12.2021 | 6,0552 | 6,2248 | 6,0295 | 6,1581 |
| 02.12.2021 | 6,1889 | 6,3431 | 6,1684 | 6,2711 |
| 05.12.2021 | 6,302 | 6,3637 | 6,2454 | 6,2969 |
| 06.12.2021 | 6,3277 | 6,3688 | 6,1941 | 6,2454 |
| 07.12.2021 | 6,2711 | 6,2814 | 6,1375 | 6,1889 |
| 08.12.2021 | 6,2146 | 6,2402 | 6,0964 | 6,0964 |
| 09.12.2021 | 6,0964 | 6,1222 | 5,9678 | 6,0449 |
| 12.12.2021 | 6,0501 | 6,1837 | 6,0449 | 6,1324 |
| 13.12.2021 | 6,1426 | 6,1787 | 6,0295 | 6,0707 |
| 14.12.2021 | 6,0912 | 6,0964 | 5,9216 | 5,9371 |
| 15.12.2021 | 5,9216 | 6,0039 | 5,9011 | 6,0039 |
| 16.12.2021 | 6,0141 | 6,1631 | 5,4076 | 5,4486 |
| 19.12.2021 | 5,3972 | 5,6645 | 5,0632 | 5,4486 |
| 20.12.2021 | 5,6594 | 5,752 | 5,2687 | 5,2944 |
| 21.12.2021 | 5,3048 | 5,4486 | 5,238 | 5,2944 |
| 22.12.2021 | 5,351 | 5,387 | 5,1454 | 5,1917 |
| 23.12.2021 | 5,243 | 5,3253 | 5,2173 | 5,2893 |
| 26.12.2021 | 5,3099 | 5,423 | 5,243 | 5,315 |
| 27.12.2021 | 5,3304 | 5,4693 | 5,2483 | 5,2842 |
| 28.12.2021 | 5,2893 | 5,3304 | 5,1968 | 5,2327 |
| 29.12.2021 | 5,2687 | 5,2687 | 5,1917 | 5,243 |
| 30.12.2021 | 5,238 | 5,2533 | 5,202 | 5,2327 |