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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,1134
KAPANIŞ 10,1585
En Düşük
DÜŞÜK 4,855
En Yüksek
YÜKSEK 21,1752
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 5,2327 | 5,3407 | 5,2327 | 5,2842 |
| 03.01.2022 | 5,2944 | 5,3664 | 5,2739 | 5,315 |
| 04.01.2022 | 5,3253 | 5,3407 | 5,2637 | 5,3048 |
| 05.01.2022 | 5,2637 | 5,2791 | 5,2277 | 5,2327 |
| 06.01.2022 | 5,2483 | 5,2739 | 5,1917 | 5,2483 |
| 09.01.2022 | 5,2637 | 5,7725 | 5,2483 | 5,6028 |
| 10.01.2022 | 5,6338 | 5,6389 | 5,4384 | 5,4589 |
| 11.01.2022 | 5,4846 | 5,5052 | 5,4281 | 5,4539 |
| 12.01.2022 | 5,4179 | 5,4744 | 5,346 | 5,3767 |
| 13.01.2022 | 5,3407 | 5,4281 | 5,3356 | 5,3664 |
| 16.01.2022 | 5,3921 | 5,4899 | 5,3716 | 5,4281 |
| 17.01.2022 | 5,4281 | 5,8341 | 5,3921 | 5,3921 |
| 18.01.2022 | 5,3921 | 5,5002 | 5,382 | 5,464 |
| 19.01.2022 | 5,5002 | 5,7365 | 5,4435 | 5,6183 |
| 20.01.2022 | 5,6028 | 5,6132 | 5,5002 | 5,5309 |
| 23.01.2022 | 5,5567 | 5,7776 | 5,5515 | 5,6286 |
| 24.01.2022 | 5,7057 | 5,9371 | 5,6338 | 5,7212 |
| 25.01.2022 | 5,7109 | 5,7212 | 5,6235 | 5,6543 |
| 26.01.2022 | 5,6235 | 5,8856 | 5,6235 | 5,8085 |
| 27.01.2022 | 5,8341 | 6,1941 | 5,7828 | 6,1272 |
| 30.01.2022 | 6,1272 | 6,1684 | 5,973 | 6,0655 |
| 31.01.2022 | 6,1426 | 6,1426 | 6,0398 | 6,0707 |
| 01.02.2022 | 6,0707 | 6,3431 | 6,0501 | 6,1941 |
| 02.02.2022 | 6,1889 | 6,2711 | 5,9576 | 6,0245 |
| 03.02.2022 | 6,0655 | 6,0758 | 5,8959 | 5,9112 |
| 06.02.2022 | 5,9628 | 6,1272 | 5,8959 | 6,1066 |
| 07.02.2022 | 6,1066 | 6,117 | 5,9781 | 5,9781 |
| 08.02.2022 | 5,9987 | 6,1889 | 5,9935 | 6,1477 |
| 09.02.2022 | 6,1889 | 6,2196 | 6,0707 | 6,0861 |
| 10.02.2022 | 6,0501 | 6,0861 | 5,9525 | 6,0295 |
| 13.02.2022 | 5,9165 | 5,9833 | 5,7469 | 5,7674 |
| 14.02.2022 | 5,7674 | 5,9421 | 5,7469 | 5,8907 |
| 15.02.2022 | 5,9011 | 5,9987 | 5,8701 | 5,9216 |
| 16.02.2022 | 5,9112 | 5,9371 | 5,7212 | 5,7828 |
| 17.02.2022 | 5,7982 | 5,8239 | 5,6955 | 5,7315 |
| 20.02.2022 | 5,7828 | 5,7982 | 5,5002 | 5,6028 |
| 21.02.2022 | 5,4744 | 5,4796 | 5,3664 | 5,4589 |
| 22.02.2022 | 5,4693 | 5,5258 | 5,3921 | 5,3921 |
| 23.02.2022 | 5,0144 | 5,1043 | 4,855 | 4,855 |
| 24.02.2022 | 5,0014 | 5,3356 | 4,8832 | 5,3356 |
| 27.02.2022 | 5,8599 | 5,8599 | 5,3716 | 5,5463 |
| 28.02.2022 | 5,5463 | 5,7571 | 5,5002 | 5,5978 |
| 01.03.2022 | 5,6132 | 5,6132 | 5,423 | 5,4744 |
| 02.03.2022 | 5,4899 | 5,5104 | 5,4333 | 5,4693 |
| 03.03.2022 | 5,4486 | 5,4486 | 5,3716 | 5,387 |
| 06.03.2022 | 5,351 | 5,382 | 5,2739 | 5,3099 |
| 07.03.2022 | 5,2739 | 5,346 | 5,2637 | 5,2944 |
| 08.03.2022 | 5,3202 | 5,6183 | 5,3202 | 5,5823 |
| 09.03.2022 | 5,5823 | 5,7469 | 5,5669 | 5,7262 |
| 10.03.2022 | 5,7109 | 5,9268 | 5,644 | 5,9112 |
| 13.03.2022 | 5,8599 | 6,2506 | 5,7315 | 6,2402 |
| 14.03.2022 | 6,2248 | 6,2711 | 6,117 | 6,2454 |
| 15.03.2022 | 6,2196 | 6,4305 | 6,1222 | 6,3688 |
| 16.03.2022 | 6,3688 | 6,4612 | 6,2196 | 6,4511 |
| 17.03.2022 | 6,3944 | 6,4305 | 6,0758 | 6,3585 |
| 20.03.2022 | 6,3842 | 6,6207 | 6,302 | 6,5847 |
| 21.03.2022 | 6,5847 | 6,6618 | 6,5282 | 6,5949 |
| 22.03.2022 | 6,6053 | 6,6309 | 6,5487 | 6,6156 |
| 23.03.2022 | 6,6259 | 6,7852 | 6,6156 | 6,744 |
| 24.03.2022 | 6,739 | 7,0113 | 6,7132 | 6,9856 |
| 27.03.2022 | 6,9958 | 7,0421 | 6,9444 | 6,9497 |
| 28.03.2022 | 6,9599 | 7,0885 | 6,8828 | 7,0679 |
| 29.03.2022 | 7,0473 | 7,1656 | 6,9549 | 7,1245 |
| 30.03.2022 | 7,1296 | 7,2374 | 7,1296 | 7,2015 |
| 31.03.2022 | 7,1964 | 7,2632 | 7,1707 | 7,2117 |
| 03.04.2022 | 7,2169 | 7,2992 | 7,2117 | 7,2117 |
| 04.04.2022 | 7,2221 | 7,2478 | 7,1296 | 7,1964 |
| 05.04.2022 | 7,2067 | 7,5305 | 7,1862 | 7,3609 |
| 06.04.2022 | 7,3764 | 7,4431 | 7,33 | 7,4021 |
| 07.04.2022 | 7,4071 | 7,5922 | 7,3764 | 7,5922 |
| 10.04.2022 | 7,6077 | 7,7824 | 7,5819 | 7,7361 |
| 11.04.2022 | 7,7259 | 7,9314 | 7,3557 | 7,7413 |
| 12.04.2022 | 7,7464 | 7,9109 | 7,7464 | 7,9109 |
| 13.04.2022 | 7,9623 | 8,0908 | 7,9469 | 8,0444 |
| 14.04.2022 | 8,0444 | 8,1473 | 8,0189 | 8,0496 |
| 17.04.2022 | 8,06 | 8,1371 | 7,9212 | 8,0496 |
| 18.04.2022 | 8,0496 | 8,245 | 8,0394 | 8,1114 |
| 19.04.2022 | 8,0959 | 8,2141 | 8,0959 | 8,1679 |
| 20.04.2022 | 8,1731 | 8,3118 | 8,1216 | 8,2553 |
| 21.04.2022 | 8,2553 | 8,6305 | 8,0959 | 8,3015 |
| 24.04.2022 | 8,3015 | 8,5072 | 8,1731 | 8,4351 |
| 25.04.2022 | 8,4661 | 8,7385 | 8,353 | 8,4197 |
| 26.04.2022 | 8,4197 | 8,6973 | 8,2553 | 8,651 |
| 27.04.2022 | 8,6614 | 8,8362 | 8,5791 | 8,651 |
| 28.04.2022 | 8,7128 | 8,7385 | 8,61 | 8,687 |
| 04.05.2022 | 8,7128 | 8,9441 | 8,7128 | 8,8362 |
| 05.05.2022 | 8,8362 | 8,8721 | 8,6408 | 8,831 |
| 08.05.2022 | 8,831 | 8,8875 | 8,7128 | 8,8156 |
| 09.05.2022 | 8,9183 | 9,6894 | 8,8618 | 9,3039 |
| 10.05.2022 | 9,2936 | 9,5404 | 9,2629 | 9,4582 |
| 11.05.2022 | 9,4324 | 9,5352 | 9,4067 | 9,5249 |
| 12.05.2022 | 9,5609 | 9,7973 | 9,5609 | 9,7922 |
| 15.05.2022 | 9,8949 | 10,0441 | 9,7922 | 9,9978 |
| 16.05.2022 | 9,9926 | 10,2599 | 9,9773 | 10,2599 |
| 17.05.2022 | 10,3319 | 10,4501 | 10,2549 | 10,3011 |
| 19.05.2022 | 10,2909 | 10,3011 | 9,2782 | 10,2497 |
| 22.05.2022 | 10,3069 | 10,3586 | 10,0429 | 10,2603 |
| 23.05.2022 | 10,2603 | 10,4001 | 10,2345 | 10,3639 |
| 24.05.2022 | 10,3741 | 10,3741 | 10,219 | 10,219 |
| 25.05.2022 | 10,219 | 10,3328 | 10,0741 | 10,2707 |
| 26.05.2022 | 10,2707 | 10,4673 | 10,2707 | 10,3948 |
| 29.05.2022 | 10,3948 | 11,0209 | 9,9861 | 10,8657 |
| 30.05.2022 | 10,8657 | 11,3883 | 10,7364 | 11,0933 |
| 31.05.2022 | 11,0985 | 11,6936 | 11,083 | 11,5642 |
| 01.06.2022 | 11,6936 | 11,9316 | 11,1245 | 11,7402 |
| 02.06.2022 | 11,6936 | 12,1592 | 11,6936 | 11,9005 |
| 05.06.2022 | 12,0299 | 12,3403 | 11,9005 | 12,3403 |
| 06.06.2022 | 12,3352 | 12,5473 | 11,9782 | 12,418 |
| 07.06.2022 | 12,4696 | 12,5525 | 12,1592 | 12,1592 |
| 08.06.2022 | 12,2782 | 12,9353 | 12,2782 | 12,6507 |
| 09.06.2022 | 12,6767 | 13,0517 | 12,6507 | 12,9872 |
| 12.06.2022 | 12,9872 | 13,0906 | 12,5215 | 12,5732 |
| 13.06.2022 | 12,418 | 13,194 | 12,418 | 12,9484 |
| 14.06.2022 | 12,9484 | 13,4528 | 12,8164 | 13,414 |
| 15.06.2022 | 13,414 | 13,9702 | 13,388 | 13,4528 |
| 16.06.2022 | 13,5821 | 14,2548 | 13,4528 | 13,7245 |
| 19.06.2022 | 14,0995 | 14,3065 | 13,8538 | 14,0478 |
| 20.06.2022 | 14,0478 | 14,3971 | 14,0219 | 14,3582 |
| 21.06.2022 | 14,3711 | 14,617 | 14,3711 | 14,4875 |
| 22.06.2022 | 14,4618 | 14,5523 | 13,9702 | 14,4747 |
| 23.06.2022 | 14,604 | 14,6299 | 14,423 | 14,5782 |
| 26.06.2022 | 14,4747 | 14,5782 | 13,9702 | 14,5782 |
| 27.06.2022 | 14,5652 | 15,1214 | 14,4747 | 14,8756 |
| 28.06.2022 | 14,9274 | 15,2378 | 14,6946 | 14,7463 |
| 29.06.2022 | 14,7463 | 14,9015 | 14,2936 | 14,7981 |
| 30.06.2022 | 14,7981 | 15,6259 | 14,7981 | 15,2767 |
| 03.07.2022 | 15,1344 | 15,6129 | 15,0051 | 15,0051 |
| 04.07.2022 | 15,0568 | 15,5224 | 14,8627 | 15,1991 |
| 05.07.2022 | 15,1861 | 15,7811 | 15,1344 | 15,6388 |
| 06.07.2022 | 15,6518 | 16,0657 | 15,6518 | 15,6647 |
| 07.07.2022 | 15,7294 | 15,8976 | 15,5484 | 15,8717 |
| 12.07.2022 | 15,9751 | 16,0398 | 15,6 | 15,9105 |
| 13.07.2022 | 15,9234 | 16,014 | 15,8717 | 15,8976 |
| 17.07.2022 | 15,9105 | 16,5573 | 15,9105 | 16,4279 |
| 18.07.2022 | 16,4409 | 17,398 | 16,4279 | 16,9194 |
| 19.07.2022 | 16,9324 | 17,2299 | 16,9324 | 17,0875 |
| 20.07.2022 | 17,204 | 17,2816 | 17,0746 | 17,1394 |
| 21.07.2022 | 16,816 | 17,1523 | 16,816 | 17,01 |
| 24.07.2022 | 17,0618 | 17,3722 | 16,2338 | 17,1264 |
| 25.07.2022 | 17,0746 | 17,3334 | 15,6 | 16,8678 |
| 26.07.2022 | 16,8678 | 16,8678 | 16,0657 | 16,0787 |
| 27.07.2022 | 16,0528 | 16,0657 | 14,4747 | 14,4747 |
| 28.07.2022 | 14,3842 | 14,8627 | 13,194 | 14,6686 |
| 31.07.2022 | 14,6816 | 14,9274 | 14,1254 | 14,2159 |
| 01.08.2022 | 14,2159 | 14,617 | 13,2069 | 14,0737 |
| 02.08.2022 | 14,0995 | 14,4875 | 14,0995 | 14,3453 |
| 03.08.2022 | 14,3453 | 14,4359 | 13,9185 | 14,1254 |
| 04.08.2022 | 14,1254 | 14,824 | 14,1254 | 14,824 |
| 07.08.2022 | 14,824 | 16,0916 | 14,7463 | 15,9881 |
| 08.08.2022 | 16,1175 | 16,9324 | 15,9881 | 16,3891 |
| 09.08.2022 | 16,4667 | 16,7513 | 15,7553 | 16,4926 |
| 10.08.2022 | 16,4926 | 16,803 | 16,001 | 16,5573 |
| 11.08.2022 | 16,816 | 16,816 | 16,1821 | 16,7383 |
| 14.08.2022 | 16,7513 | 17,1006 | 16,6607 | 16,9453 |
| 15.08.2022 | 16,9712 | 17,1911 | 16,9453 | 17,0746 |
| 16.08.2022 | 17,0746 | 17,4627 | 16,9712 | 17,3592 |
| 17.08.2022 | 17,3722 | 17,5792 | 15,7553 | 17,0746 |
| 18.08.2022 | 17,0488 | 17,0488 | 15,4965 | 16,4409 |
| 21.08.2022 | 16,4409 | 17,1911 | 16,3632 | 17,1911 |
| 22.08.2022 | 17,1394 | 18,3424 | 17,0875 | 18,0966 |
| 23.08.2022 | 18,6269 | 19,8946 | 18,394 | 19,8946 |
| 24.08.2022 | 19,9075 | 21,1752 | 19,817 | 20,7871 |
| 25.08.2022 | 20,9553 | 21,1622 | 18,7175 | 18,7175 |
| 28.08.2022 | 18,1096 | 18,1096 | 16,8548 | 16,8548 |
| 30.08.2022 | 15,1732 | 15,1732 | 15,1732 | 15,1732 |
| 31.08.2022 | 13,6598 | 13,6598 | 13,6598 | 13,6598 |
| 01.09.2022 | 12,2937 | 12,2937 | 12,2937 | 12,2937 |
| 04.09.2022 | 11,0675 | 11,259 | 11,0675 | 11,0675 |
| 05.09.2022 | 9,9654 | 9,9654 | 9,9654 | 9,9654 |
| 06.09.2022 | 8,972 | 8,972 | 8,972 | 8,972 |
| 07.09.2022 | 8,0769 | 9,8672 | 8,0769 | 9,8672 |
| 08.09.2022 | 9,3135 | 9,7015 | 9,1323 | 9,1686 |
| 11.09.2022 | 9,0392 | 9,4377 | 8,765 | 9,122 |
| 12.09.2022 | 9,0807 | 9,0807 | 8,6304 | 8,6564 |
| 13.09.2022 | 8,5321 | 8,9254 | 8,3562 | 8,8219 |
| 14.09.2022 | 8,8219 | 8,8219 | 8,6201 | 8,6719 |
| 15.09.2022 | 8,6666 | 8,7856 | 8,5736 | 8,7547 |
| 18.09.2022 | 8,7701 | 8,7806 | 8,465 | 8,5114 |
| 19.09.2022 | 8,5219 | 8,558 | 8,3666 | 8,3976 |
| 20.09.2022 | 8,3976 | 8,4597 | 8,3045 | 8,3252 |
| 21.09.2022 | 8,3355 | 8,6408 | 8,2735 | 8,5114 |
| 22.09.2022 | 8,5374 | 8,5995 | 8,4338 | 8,4959 |
| 25.09.2022 | 8,4959 | 8,589 | 8,408 | 8,4908 |
| 26.09.2022 | 8,4857 | 9,1375 | 8,439 | 9,0547 |
| 27.09.2022 | 8,9668 | 9,0289 | 8,703 | 8,7961 |
| 28.09.2022 | 8,7909 | 8,8168 | 8,3562 | 8,4597 |
| 29.09.2022 | 8,465 | 8,4908 | 8,2786 | 8,465 |
| 02.10.2022 | 8,465 | 8,7599 | 8,408 | 8,677 |
| 03.10.2022 | 8,6926 | 8,8685 | 8,6564 | 8,8375 |
| 04.10.2022 | 8,8219 | 8,8737 | 8,6719 | 8,7185 |
| 05.10.2022 | 8,7547 | 8,7806 | 8,5942 | 8,6046 |
| 06.10.2022 | 8,6149 | 8,7081 | 8,4959 | 8,584 |
| 09.10.2022 | 8,589 | 8,5942 | 8,4804 | 8,5633 |
| 10.10.2022 | 8,5633 | 8,584 | 8,4908 | 8,5321 |
| 11.10.2022 | 8,5321 | 8,5477 | 8,3821 | 8,3925 |
| 12.10.2022 | 8,3925 | 8,4597 | 8,3614 | 8,3925 |
| 13.10.2022 | 8,408 | 8,5477 | 8,3976 | 8,439 |
| 16.10.2022 | 8,465 | 8,6098 | 8,4597 | 8,5166 |
| 17.10.2022 | 8,5219 | 8,6046 | 8,2786 | 8,5166 |
| 18.10.2022 | 8,5374 | 8,8168 | 8,5114 | 8,5995 |
| 19.10.2022 | 8,6357 | 8,8737 | 8,5425 | 8,8737 |
| 20.10.2022 | 8,9461 | 9,7584 | 8,8737 | 9,7584 |
| 23.10.2022 | 9,981 | 10,7311 | 9,8568 | 10,576 |
| 24.10.2022 | 10,5812 | 10,6846 | 9,7791 | 9,893 |
| 25.10.2022 | 9,9034 | 10,0379 | 9,7067 | 9,7532 |
| 26.10.2022 | 9,8413 | 10,0017 | 9,7377 | 9,8101 |
| 27.10.2022 | 9,8101 | 9,8516 | 9,6498 | 9,6757 |
| 30.10.2022 | 9,6757 | 9,7274 | 9,3497 | 9,4325 |
| 31.10.2022 | 9,4325 | 9,5463 | 9,2824 | 9,5463 |
| 01.11.2022 | 9,5722 | 9,6757 | 9,3549 | 9,3704 |
| 02.11.2022 | 9,3704 | 9,5463 | 9,3289 | 9,4117 |
| 03.11.2022 | 9,4428 | 9,4946 | 9,3652 | 9,417 |
| 06.11.2022 | 9,417 | 9,712 | 9,3497 | 9,5463 |
| 07.11.2022 | 9,6239 | 9,6653 | 9,3601 | 9,3963 |
| 08.11.2022 | 9,3963 | 9,4479 | 9,1582 | 9,1737 |
| 09.11.2022 | 9,2049 | 9,2359 | 9,0651 | 9,1841 |
| 10.11.2022 | 9,1997 | 9,2927 | 9,0961 | 9,1116 |
| 13.11.2022 | 9,1273 | 9,4014 | 9,1169 | 9,3341 |
| 14.11.2022 | 9,3808 | 9,417 | 9,1066 | 9,1737 |
| 15.11.2022 | 9,2565 | 10,0896 | 9,1428 | 10,0896 |
| 16.11.2022 | 10,3741 | 11,0985 | 10,0896 | 11,0985 |
| 17.11.2022 | 11,2538 | 12,0972 | 10,7002 | 10,7052 |
| 20.11.2022 | 10,7467 | 10,7881 | 10,2396 | 10,3483 |
| 21.11.2022 | 10,3483 | 11,0209 | 10,2241 | 10,8398 |
| 22.11.2022 | 10,8916 | 11,1503 | 10,7726 | 11,0933 |
| 23.11.2022 | 11,1192 | 12,2007 | 11,0209 | 11,7349 |
| 24.11.2022 | 11,7349 | 12,7129 | 11,7039 | 12,6663 |
| 27.11.2022 | 12,7801 | 12,9742 | 12,0868 | 12,3301 |
| 28.11.2022 | 12,361 | 12,8526 | 11,8798 | 12,5163 |
| 29.11.2022 | 12,6145 | 13,1294 | 12,3662 | 12,5525 |
| 30.11.2022 | 12,6353 | 12,7801 | 12,4284 | 12,4749 |
| 01.12.2022 | 12,4955 | 12,6041 | 12,1334 | 12,1645 |
| 04.12.2022 | 12,1851 | 12,2834 | 11,828 | 11,8954 |
| 05.12.2022 | 11,8954 | 12,123 | 11,5125 | 11,9316 |
| 06.12.2022 | 11,9316 | 12,3507 | 11,5901 | 11,7194 |
| 07.12.2022 | 12,0299 | 12,0299 | 10,9743 | 11,409 |
| 08.12.2022 | 11,4142 | 11,8074 | 11,3572 | 11,678 |
| 11.12.2022 | 11,8851 | 12,1179 | 11,7039 | 12,1179 |
| 12.12.2022 | 12,1592 | 12,7336 | 11,9264 | 12,656 |
| 13.12.2022 | 12,7025 | 13,3752 | 12,4439 | 12,568 |
| 14.12.2022 | 12,6507 | 13,1682 | 12,5732 | 12,9353 |
| 15.12.2022 | 12,9484 | 13,2717 | 12,7025 | 12,9612 |
| 18.12.2022 | 13,0776 | 13,3105 | 12,7181 | 12,9612 |
| 19.12.2022 | 13,0647 | 13,0776 | 12,7491 | 12,8112 |
| 20.12.2022 | 12,9302 | 13,0001 | 12,2886 | 12,5008 |
| 21.12.2022 | 12,5008 | 12,5215 | 11,8798 | 12,2732 |
| 22.12.2022 | 12,2369 | 12,4127 | 12,0196 | 12,1541 |
| 25.12.2022 | 12,2886 | 12,2989 | 11,6936 | 12,1592 |
| 26.12.2022 | 12,1851 | 12,1955 | 11,6418 | 11,6678 |
| 27.12.2022 | 11,6678 | 11,7504 | 11,1761 | 11,3314 |
| 28.12.2022 | 11,2228 | 11,7868 | 11,2228 | 11,7453 |
| 29.12.2022 | 11,7453 | 11,9471 | 11,647 | 11,8436 |