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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,4613
KAPANIŞ 11,4361
En Düşük
DÜŞÜK 7,2489
En Yüksek
YÜKSEK 18,5003
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 11,8488 | 12,0868 | 11,7453 | 11,8592 |
| 02.01.2023 | 11,9005 | 12,0506 | 11,6522 | 11,916 |
| 03.01.2023 | 12,0868 | 12,2369 | 11,6936 | 12,0196 |
| 04.01.2023 | 12,0403 | 12,0403 | 10,8191 | 10,8191 |
| 05.01.2023 | 10,3069 | 11,1503 | 10,0741 | 10,7933 |
| 08.01.2023 | 10,8657 | 10,9174 | 10,0224 | 10,2915 |
| 09.01.2023 | 10,2862 | 10,5812 | 9,8672 | 10,012 |
| 10.01.2023 | 9,9912 | 10,1465 | 9,5203 | 9,6498 |
| 11.01.2023 | 9,8206 | 10,0327 | 9,2463 | 9,8878 |
| 12.01.2023 | 9,8878 | 10,1827 | 9,7274 | 9,8464 |
| 15.01.2023 | 9,8516 | 10,1879 | 9,836 | 10,1776 |
| 16.01.2023 | 10,1776 | 10,607 | 10,0844 | 10,5708 |
| 17.01.2023 | 10,5966 | 10,6846 | 10,2707 | 10,4467 |
| 18.01.2023 | 10,4467 | 10,4776 | 10,2707 | 10,3741 |
| 19.01.2023 | 10,3741 | 11,0933 | 10,3277 | 10,7881 |
| 22.01.2023 | 10,7985 | 11,2952 | 10,669 | 10,8398 |
| 23.01.2023 | 10,8398 | 10,845 | 10,2396 | 10,4155 |
| 24.01.2023 | 10,4621 | 10,5138 | 9,9447 | 10,3533 |
| 25.01.2023 | 10,3328 | 10,5397 | 10,1879 | 10,2448 |
| 26.01.2023 | 10,2707 | 10,3277 | 9,598 | 10,0741 |
| 29.01.2023 | 10,0741 | 10,2707 | 9,7947 | 9,8464 |
| 30.01.2023 | 9,8413 | 9,981 | 9,6343 | 9,6757 |
| 31.01.2023 | 9,6757 | 9,8257 | 8,9512 | 9,1116 |
| 01.02.2023 | 9,1116 | 9,3289 | 8,4752 | 8,7701 |
| 02.02.2023 | 8,7909 | 9,5101 | 8,7185 | 9,4117 |
| 05.02.2023 | 9,3963 | 9,4687 | 9,0547 | 9,1893 |
| 06.02.2023 | 9,179 | 9,179 | 8,2735 | 8,2942 |
| 14.02.2023 | 8,2942 | 9,122 | 8,2942 | 9,122 |
| 15.02.2023 | 9,3187 | 9,7015 | 8,8633 | 8,9047 |
| 16.02.2023 | 8,9047 | 8,9409 | 8,6201 | 8,7599 |
| 19.02.2023 | 8,765 | 9,2049 | 8,765 | 8,9047 |
| 20.02.2023 | 8,915 | 9,2359 | 8,8944 | 9,0289 |
| 21.02.2023 | 9,0236 | 9,1582 | 8,8995 | 8,9358 |
| 22.02.2023 | 9,0289 | 9,2049 | 8,9358 | 9,0704 |
| 23.02.2023 | 9,0704 | 9,8257 | 8,9823 | 9,2565 |
| 26.02.2023 | 9,3135 | 9,5515 | 9,2565 | 9,3289 |
| 27.02.2023 | 9,3289 | 9,805 | 9,2514 | 9,4377 |
| 28.02.2023 | 9,4325 | 9,6394 | 9,3031 | 9,3755 |
| 01.03.2023 | 9,3755 | 10,0379 | 9,2565 | 9,717 |
| 02.03.2023 | 9,6239 | 10,2034 | 9,4532 | 10,0224 |
| 05.03.2023 | 10,2862 | 10,3224 | 9,8309 | 10,0896 |
| 06.03.2023 | 10,0896 | 10,607 | 9,7274 | 10,5657 |
| 07.03.2023 | 10,607 | 10,814 | 10,1931 | 10,5915 |
| 08.03.2023 | 10,5915 | 10,6898 | 10,4001 | 10,4776 |
| 09.03.2023 | 10,431 | 10,607 | 10,25 | 10,3948 |
| 12.03.2023 | 10,3948 | 10,6743 | 10,0948 | 10,2138 |
| 13.03.2023 | 10,2138 | 10,4001 | 9,712 | 9,836 |
| 14.03.2023 | 9,836 | 9,9396 | 9,3445 | 9,4325 |
| 15.03.2023 | 9,4428 | 10,2034 | 9,4428 | 9,5722 |
| 16.03.2023 | 9,5256 | 9,7532 | 9,4997 | 9,6084 |
| 19.03.2023 | 9,6136 | 9,686 | 9,2668 | 9,2721 |
| 20.03.2023 | 9,2721 | 9,3135 | 8,8375 | 9,0651 |
| 21.03.2023 | 9,0704 | 9,3704 | 9,0704 | 9,1944 |
| 22.03.2023 | 9,2824 | 9,4377 | 9,2049 | 9,3652 |
| 23.03.2023 | 9,3652 | 9,5722 | 9,0444 | 9,0444 |
| 26.03.2023 | 9,0496 | 9,7532 | 8,9617 | 9,0289 |
| 27.03.2023 | 9,0289 | 9,0754 | 8,7185 | 8,7961 |
| 28.03.2023 | 8,7961 | 8,9254 | 8,3562 | 8,5633 |
| 29.03.2023 | 8,5633 | 8,7443 | 8,465 | 8,4752 |
| 30.03.2023 | 8,4752 | 8,6666 | 8,2062 | 8,2786 |
| 02.04.2023 | 8,4132 | 8,4235 | 7,9217 | 8,0872 |
| 03.04.2023 | 8,0872 | 8,3769 | 7,9838 | 8,0769 |
| 04.04.2023 | 8,2269 | 8,2269 | 8,0407 | 8,0976 |
| 05.04.2023 | 8,1027 | 8,2528 | 8,0976 | 8,17 |
| 06.04.2023 | 8,2062 | 8,263 | 8,1338 | 8,201 |
| 09.04.2023 | 8,201 | 8,4338 | 8,201 | 8,3407 |
| 10.04.2023 | 8,3614 | 8,4804 | 8,1803 | 8,4442 |
| 11.04.2023 | 8,4701 | 8,589 | 8,3562 | 8,3718 |
| 12.04.2023 | 8,3821 | 8,5011 | 7,9682 | 8,2735 |
| 13.04.2023 | 8,3769 | 8,8685 | 8,2786 | 8,4494 |
| 16.04.2023 | 8,4494 | 8,8375 | 8,2786 | 8,7339 |
| 17.04.2023 | 8,6564 | 8,8116 | 8,4442 | 8,5374 |
| 18.04.2023 | 8,5374 | 8,646 | 8,5166 | 8,6098 |
| 19.04.2023 | 8,6253 | 8,6512 | 8,3821 | 8,408 |
| 23.04.2023 | 8,4132 | 8,7185 | 8,3821 | 8,6408 |
| 24.04.2023 | 8,6408 | 8,8893 | 8,32 | 8,4494 |
| 25.04.2023 | 8,4494 | 9,2927 | 8,1493 | 8,2786 |
| 26.04.2023 | 8,17 | 8,5219 | 8,17 | 8,4701 |
| 27.04.2023 | 8,5321 | 8,5321 | 8,2217 | 8,2993 |
| 01.05.2023 | 8,2993 | 8,3769 | 8,1027 | 8,1493 |
| 02.05.2023 | 8,1752 | 8,2786 | 7,9164 | 8,02 |
| 03.05.2023 | 8,02 | 8,4597 | 7,9941 | 8,1286 |
| 04.05.2023 | 8,1959 | 8,408 | 8,1027 | 8,1182 |
| 07.05.2023 | 8,1182 | 8,5995 | 8,0303 | 8,2838 |
| 08.05.2023 | 8,3149 | 8,4597 | 8,0769 | 8,408 |
| 09.05.2023 | 8,4028 | 8,7185 | 8,025 | 8,1079 |
| 10.05.2023 | 8,1079 | 8,346 | 7,7044 | 8,2838 |
| 11.05.2023 | 8,2735 | 8,3045 | 8,0044 | 8,051 |
| 14.05.2023 | 8,02 | 8,2838 | 7,2489 | 7,8389 |
| 15.05.2023 | 7,8389 | 8,6201 | 7,7664 | 8,0457 |
| 16.05.2023 | 8,1182 | 8,2838 | 8,0148 | 8,2114 |
| 17.05.2023 | 8,3304 | 8,3304 | 7,9164 | 7,9889 |
| 21.05.2023 | 8,0407 | 8,144 | 7,8957 | 7,9682 |
| 22.05.2023 | 7,9682 | 8,7132 | 7,9371 | 8,025 |
| 23.05.2023 | 8,0148 | 8,1493 | 7,9733 | 8,051 |
| 24.05.2023 | 8,0716 | 8,853 | 8,0095 | 8,289 |
| 25.05.2023 | 8,2786 | 8,7961 | 8,2423 | 8,3821 |
| 28.05.2023 | 8,4287 | 8,6615 | 8,3407 | 8,5995 |
| 29.05.2023 | 8,6098 | 8,8425 | 8,5477 | 8,8219 |
| 30.05.2023 | 8,853 | 8,9668 | 8,6046 | 8,7754 |
| 31.05.2023 | 8,7961 | 9,1323 | 8,7961 | 9,0754 |
| 01.06.2023 | 9,1066 | 9,179 | 8,9512 | 9,0547 |
| 04.06.2023 | 9,0651 | 9,1944 | 9,0599 | 9,1169 |
| 05.06.2023 | 9,1116 | 9,1116 | 8,9771 | 9,0547 |
| 06.06.2023 | 9,0185 | 9,2773 | 8,9668 | 9,1634 |
| 07.06.2023 | 9,1582 | 9,2411 | 8,9512 | 8,9823 |
| 08.06.2023 | 8,9874 | 9,1323 | 8,9874 | 9,1169 |
| 11.06.2023 | 9,1273 | 9,6757 | 9,122 | 9,5567 |
| 12.06.2023 | 9,5618 | 9,6912 | 9,2359 | 9,3341 |
| 13.06.2023 | 9,3135 | 9,4117 | 9,1944 | 9,2256 |
| 14.06.2023 | 9,2256 | 9,4479 | 9,2203 | 9,3135 |
| 15.06.2023 | 9,3135 | 9,3911 | 9,2617 | 9,2617 |
| 18.06.2023 | 9,2617 | 9,8826 | 9,2463 | 9,5567 |
| 19.06.2023 | 9,5203 | 9,6239 | 9,2773 | 9,2876 |
| 20.06.2023 | 9,2876 | 9,3755 | 8,9254 | 8,9254 |
| 21.06.2023 | 8,9306 | 8,9564 | 8,5683 | 8,8633 |
| 22.06.2023 | 8,9254 | 9,2099 | 8,9254 | 9,122 |
| 25.06.2023 | 9,1375 | 9,5515 | 9,1375 | 9,4377 |
| 26.06.2023 | 9,4377 | 9,5101 | 9,3859 | 9,4842 |
| 02.07.2023 | 9,5773 | 9,8206 | 9,5722 | 9,7015 |
| 03.07.2023 | 9,7015 | 9,9034 | 9,6343 | 9,8309 |
| 04.07.2023 | 9,8568 | 10,1413 | 9,6808 | 9,9861 |
| 05.07.2023 | 10,0896 | 10,2241 | 9,9084 | 10,1361 |
| 06.07.2023 | 10,1517 | 10,1827 | 9,9603 | 10,0534 |
| 09.07.2023 | 10,0534 | 10,4259 | 10,0534 | 10,3224 |
| 10.07.2023 | 10,4001 | 10,4363 | 10,0896 | 10,338 |
| 11.07.2023 | 10,338 | 10,9331 | 10,25 | 10,8191 |
| 12.07.2023 | 10,995 | 11,1141 | 10,4776 | 10,607 |
| 13.07.2023 | 10,5915 | 10,6743 | 10,4207 | 10,6433 |
| 16.07.2023 | 10,7622 | 11,0985 | 10,6121 | 10,9226 |
| 17.07.2023 | 11,0055 | 11,1761 | 10,7829 | 10,8916 |
| 18.07.2023 | 10,6536 | 11,0209 | 10,5708 | 10,8916 |
| 19.07.2023 | 10,995 | 11,2797 | 10,8398 | 11,1295 |
| 20.07.2023 | 11,2228 | 11,4194 | 11,052 | 11,2693 |
| 23.07.2023 | 11,378 | 11,8074 | 11,2538 | 11,5125 |
| 24.07.2023 | 11,5125 | 11,7711 | 10,9743 | 11,1917 |
| 25.07.2023 | 11,202 | 12,2782 | 11,0209 | 12,004 |
| 26.07.2023 | 12,004 | 12,1645 | 11,8333 | 12,0661 |
| 27.07.2023 | 12,0765 | 12,6301 | 11,8643 | 12,6094 |
| 30.07.2023 | 12,8061 | 12,8785 | 12,1748 | 12,4439 |
| 31.07.2023 | 12,3714 | 12,5215 | 12,0713 | 12,1798 |
| 01.08.2023 | 12,1798 | 12,6767 | 11,9419 | 12,3403 |
| 02.08.2023 | 12,3403 | 13,1165 | 12,3403 | 12,8836 |
| 03.08.2023 | 12,8836 | 13,0129 | 12,4645 | 12,6922 |
| 06.08.2023 | 12,7284 | 13,9572 | 12,4955 | 13,4398 |
| 07.08.2023 | 13,4398 | 14,3582 | 13,2069 | 13,9702 |
| 08.08.2023 | 13,9702 | 14,0349 | 13,1424 | 13,2588 |
| 09.08.2023 | 13,2846 | 14,5782 | 13,2717 | 13,8667 |
| 10.08.2023 | 13,4528 | 14,5393 | 13,1165 | 14,1125 |
| 13.08.2023 | 14,1901 | 14,5393 | 13,7245 | 13,8279 |
| 14.08.2023 | 13,8409 | 13,9442 | 13,4657 | 13,8279 |
| 15.08.2023 | 13,8409 | 13,8409 | 13,3234 | 13,4657 |
| 16.08.2023 | 13,4657 | 13,7115 | 13,3493 | 13,4528 |
| 17.08.2023 | 13,5562 | 13,6986 | 12,8836 | 12,9353 |
| 20.08.2023 | 12,9353 | 14,2289 | 12,9198 | 13,7632 |
| 21.08.2023 | 13,7632 | 14,0478 | 13,4657 | 13,4657 |
| 22.08.2023 | 13,4786 | 13,8667 | 13,3234 | 13,4528 |
| 23.08.2023 | 13,5434 | 14,4747 | 12,9353 | 13,2069 |
| 24.08.2023 | 13,2069 | 13,3622 | 12,5783 | 12,9872 |
| 27.08.2023 | 13,1036 | 13,7115 | 13,0906 | 13,4269 |
| 28.08.2023 | 13,4528 | 13,8797 | 13,1424 | 13,2457 |
| 30.08.2023 | 13,3622 | 14,5652 | 13,3105 | 14,3842 |
| 31.08.2023 | 14,4875 | 15,406 | 14,1642 | 15,018 |
| 03.09.2023 | 15,3155 | 15,5354 | 14,7981 | 14,824 |
| 04.09.2023 | 14,8627 | 15,1344 | 14,604 | 14,7722 |
| 05.09.2023 | 15,0051 | 15,1214 | 14,2289 | 14,2289 |
| 06.09.2023 | 14,2807 | 14,5135 | 13,9831 | 14,4618 |
| 07.09.2023 | 14,3971 | 15,3025 | 14,2159 | 14,6428 |
| 10.09.2023 | 14,6428 | 16,0398 | 13,9313 | 14,423 |
| 11.09.2023 | 14,7463 | 15,8588 | 14,0607 | 14,7851 |
| 12.09.2023 | 14,8756 | 15,3673 | 13,6598 | 13,7115 |
| 13.09.2023 | 13,789 | 13,8409 | 12,4955 | 13,0129 |
| 14.09.2023 | 13,0776 | 13,5821 | 12,8319 | 12,8836 |
| 17.09.2023 | 12,8888 | 13,6338 | 12,6715 | 12,9742 |
| 18.09.2023 | 12,9742 | 13,7502 | 12,9612 | 13,5305 |
| 19.09.2023 | 13,5305 | 13,6857 | 12,8629 | 12,9251 |
| 20.09.2023 | 12,9353 | 13,2329 | 12,7439 | 13,2329 |
| 21.09.2023 | 13,9702 | 14,5523 | 13,5821 | 13,789 |
| 24.09.2023 | 13,8409 | 15,1603 | 13,4528 | 15,1603 |
| 25.09.2023 | 15,3025 | 16,5443 | 14,6686 | 15,7165 |
| 26.09.2023 | 15,7165 | 17,2816 | 15,4965 | 16,7513 |
| 27.09.2023 | 16,8935 | 17,5533 | 16,0528 | 16,8289 |
| 28.09.2023 | 16,9129 | 16,9129 | 15,56 | 15,6119 |
| 01.10.2023 | 15,6119 | 15,8202 | 15,0396 | 15,2998 |
| 02.10.2023 | 15,5209 | 15,8592 | 15,1437 | 15,4169 |
| 03.10.2023 | 15,4169 | 15,7421 | 15,1957 | 15,3908 |
| 04.10.2023 | 15,651 | 15,7291 | 14,7663 | 15,4169 |
| 05.10.2023 | 15,2737 | 16,8349 | 15,0916 | 16,3926 |
| 08.10.2023 | 16,1193 | 16,2625 | 14,9095 | 15,2087 |
| 09.10.2023 | 15,56 | 16,7178 | 15,3127 | 16,7178 |
| 10.10.2023 | 17,0431 | 17,1081 | 15,5209 | 15,6119 |
| 11.10.2023 | 15,8592 | 15,9763 | 14,8314 | 15,3518 |
| 12.10.2023 | 15,4038 | 15,4299 | 14,5712 | 14,9615 |
| 15.10.2023 | 15,1566 | 15,3908 | 14,2199 | 14,6883 |
| 16.10.2023 | 14,8314 | 15,0916 | 14,4541 | 15,0266 |
| 17.10.2023 | 14,6753 | 14,9354 | 13,5305 | 13,8817 |
| 18.10.2023 | 13,9337 | 14,5582 | 13,6866 | 13,9076 |
| 19.10.2023 | 13,9076 | 13,9076 | 12,5208 | 12,5208 |
| 22.10.2023 | 12,7498 | 12,9268 | 12,115 | 12,5676 |
| 23.10.2023 | 12,755 | 13,4393 | 12,6457 | 13,0048 |
| 24.10.2023 | 13,0048 | 13,1792 | 11,7871 | 11,7871 |
| 25.10.2023 | 12,0993 | 12,5625 | 11,6102 | 12,4167 |
| 26.10.2023 | 12,4792 | 12,4844 | 11,86 | 12,37 |
| 29.10.2023 | 12,396 | 13,1011 | 12,2554 | 12,7237 |
| 30.10.2023 | 12,8279 | 13,9857 | 12,5572 | 12,7915 |
| 31.10.2023 | 12,6144 | 12,807 | 11,912 | 12,3127 |
| 01.11.2023 | 12,3335 | 12,8123 | 12,3335 | 12,7187 |
| 02.11.2023 | 12,8226 | 13,7385 | 12,6197 | 13,6995 |
| 05.11.2023 | 13,8296 | 14,0508 | 13,2442 | 13,4263 |
| 06.11.2023 | 13,4783 | 13,6215 | 13,0231 | 13,1401 |
| 07.11.2023 | 13,1662 | 13,5173 | 13,075 | 13,2963 |
| 08.11.2023 | 13,2963 | 13,3743 | 12,9162 | 13,3743 |
| 09.11.2023 | 13,4914 | 14,5582 | 13,1531 | 14,1809 |
| 12.11.2023 | 14,1809 | 14,415 | 13,5044 | 13,6085 |
| 13.11.2023 | 13,6085 | 13,6605 | 13,1271 | 13,3743 |
| 14.11.2023 | 13,4263 | 13,8817 | 13,2052 | 13,4783 |
| 15.11.2023 | 13,4524 | 13,9337 | 13,4263 | 13,7646 |
| 16.11.2023 | 13,7646 | 13,9727 | 13,6605 | 13,7385 |
| 19.11.2023 | 13,7776 | 14,0768 | 13,7515 | 13,8686 |
| 20.11.2023 | 14,0247 | 14,6622 | 13,7905 | 14,428 |
| 21.11.2023 | 14,1289 | 14,8705 | 14,0768 | 14,6753 |
| 22.11.2023 | 14,8184 | 15,4428 | 14,2069 | 14,8314 |
| 23.11.2023 | 14,8314 | 15,1827 | 14,5712 | 14,8314 |
| 26.11.2023 | 14,8314 | 16,3145 | 14,8314 | 16,3145 |
| 27.11.2023 | 16,4837 | 16,8219 | 15,4819 | 15,534 |
| 28.11.2023 | 15,4689 | 16,5097 | 15,1176 | 15,3518 |
| 29.11.2023 | 15,2608 | 16,7178 | 14,8574 | 16,3926 |
| 30.11.2023 | 16,3926 | 17,2773 | 15,8071 | 16,3015 |
| 03.12.2023 | 16,1454 | 17,9277 | 15,9893 | 17,9277 |
| 04.12.2023 | 17,9277 | 18,5003 | 17,0822 | 17,1732 |
| 05.12.2023 | 17,2773 | 17,5374 | 15,5729 | 15,7551 |
| 06.12.2023 | 15,7681 | 15,8202 | 14,7533 | 15,1696 |
| 07.12.2023 | 14,9354 | 15,3127 | 14,5582 | 14,7533 |
| 10.12.2023 | 14,7533 | 15,5209 | 13,7646 | 14,1289 |
| 11.12.2023 | 14,0379 | 14,3111 | 13,8427 | 13,8427 |
| 12.12.2023 | 13,8427 | 13,9467 | 13,2963 | 13,4002 |
| 13.12.2023 | 13,5044 | 13,7905 | 13,0231 | 13,2702 |
| 14.12.2023 | 13,4653 | 13,8166 | 13,2963 | 13,4393 |
| 17.12.2023 | 13,4393 | 13,5434 | 12,8123 | 12,8279 |
| 18.12.2023 | 13,01 | 13,01 | 12,4272 | 12,5728 |
| 19.12.2023 | 12,5728 | 12,9371 | 12,1981 | 12,2294 |
| 20.12.2023 | 12,2294 | 12,7498 | 11,912 | 12,7498 |
| 21.12.2023 | 12,4948 | 12,8798 | 12,2919 | 12,3127 |
| 24.12.2023 | 12,4896 | 13,5305 | 12,3335 | 13,5305 |
| 25.12.2023 | 13,7646 | 13,8947 | 12,1773 | 13,01 |
| 26.12.2023 | 12,932 | 13,4653 | 12,6718 | 13,01 |
| 27.12.2023 | 13,0231 | 13,4524 | 13,0231 | 13,1401 |
| 28.12.2023 | 13,1662 | 13,7256 | 12,9892 | 13,1401 |