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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,267
KAPANIŞ 22,252
En Düşük
DÜŞÜK 13,2963
En Yüksek
YÜKSEK 38,1713
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 13,3222 | 14,4541 | 13,2963 | 14,4541 |
| 02.01.2024 | 14,4931 | 15,2087 | 13,9727 | 14,9354 |
| 03.01.2024 | 14,7924 | 16,0544 | 14,6102 | 15,7291 |
| 04.01.2024 | 15,5729 | 16,4837 | 15,0135 | 15,8461 |
| 07.01.2024 | 15,8071 | 16,3926 | 15,3908 | 16,1584 |
| 08.01.2024 | 16,1584 | 16,887 | 16,0544 | 16,3666 |
| 09.01.2024 | 16,3666 | 17,1861 | 16,0934 | 16,4967 |
| 10.01.2024 | 16,5097 | 16,7568 | 15,4299 | 16,0283 |
| 11.01.2024 | 15,8722 | 16,8739 | 15,625 | 16,4447 |
| 14.01.2024 | 16,6398 | 16,9129 | 16,2885 | 16,6008 |
| 15.01.2024 | 17,0431 | 17,3293 | 16,5748 | 17,1732 |
| 16.01.2024 | 17,2122 | 17,9382 | 16,6268 | 17,7898 |
| 17.01.2024 | 17,8835 | 18,8046 | 17,8757 | 18,7344 |
| 18.01.2024 | 18,8125 | 19,1169 | 18,3441 | 18,5549 |
| 21.01.2024 | 18,586 | 20,2956 | 18,586 | 19,8663 |
| 22.01.2024 | 20,0419 | 20,7445 | 19,6125 | 20,1589 |
| 23.01.2024 | 20,2956 | 22,1496 | 20,2956 | 21,4665 |
| 24.01.2024 | 21,5055 | 22,6373 | 21,1737 | 22,0129 |
| 25.01.2024 | 22,1106 | 23,1058 | 21,6617 | 23,0277 |
| 28.01.2024 | 23,3984 | 23,9058 | 22,2472 | 22,774 |
| 29.01.2024 | 22,774 | 23,3984 | 22,2276 | 23,2032 |
| 30.01.2024 | 23,5936 | 24,0815 | 23,2032 | 23,496 |
| 31.01.2024 | 23,6132 | 24,706 | 23,418 | 24,3743 |
| 01.02.2024 | 24,3743 | 24,4718 | 23,496 | 24,0034 |
| 04.02.2024 | 24,0034 | 24,2571 | 22,3837 | 22,3837 |
| 05.02.2024 | 22,4033 | 24,1791 | 22,3252 | 24,101 |
| 06.02.2024 | 24,5889 | 25,7989 | 23,6521 | 24,9793 |
| 07.02.2024 | 24,9011 | 25,3695 | 24,3937 | 24,7841 |
| 08.02.2024 | 24,7841 | 25,2719 | 24,023 | 24,9402 |
| 11.02.2024 | 24,9402 | 25,7598 | 24,6669 | 25,5452 |
| 12.02.2024 | 25,5841 | 26,1305 | 25,2719 | 25,9549 |
| 13.02.2024 | 25,8574 | 27,321 | 25,2915 | 26,9307 |
| 14.02.2024 | 26,9307 | 29,6237 | 26,9307 | 28,5505 |
| 15.02.2024 | 28,4919 | 30,8532 | 28,1601 | 30,4433 |
| 18.02.2024 | 30,4433 | 32,1997 | 29,5652 | 31,3411 |
| 19.02.2024 | 31,3411 | 32,1997 | 31,2631 | 31,9851 |
| 20.02.2024 | 32,1607 | 33,5463 | 32,0046 | 32,7853 |
| 21.02.2024 | 32,0436 | 33,6828 | 32,0436 | 32,3949 |
| 22.02.2024 | 32,3949 | 33,917 | 32,0241 | 32,9413 |
| 25.02.2024 | 33,2144 | 35,0489 | 33,0583 | 33,3511 |
| 26.02.2024 | 33,3511 | 34,6587 | 32,7853 | 34,3464 |
| 27.02.2024 | 34,7172 | 35,0879 | 33,4487 | 34,0341 |
| 28.02.2024 | 34,1122 | 34,6781 | 32,6877 | 33,9365 |
| 29.02.2024 | 34,3074 | 34,3464 | 32,1607 | 32,7853 |
| 03.03.2024 | 33,1754 | 34,1513 | 32,1803 | 33,6048 |
| 04.03.2024 | 33,6048 | 34,3464 | 32,7853 | 33,9561 |
| 05.03.2024 | 33,9561 | 35,2831 | 33,2144 | 34,6196 |
| 06.03.2024 | 34,7172 | 35,0685 | 33,3706 | 34,3464 |
| 07.03.2024 | 34,3464 | 35,127 | 33,8 | 34,7172 |
| 10.03.2024 | 35,5953 | 38,1713 | 35,5174 | 37,3126 |
| 11.03.2024 | 37,4687 | 37,8005 | 34,5805 | 34,7367 |
| 12.03.2024 | 35,9857 | 36,2784 | 32,551 | 34,3464 |
| 13.03.2024 | 34,4049 | 35,0879 | 32,1997 | 32,6292 |
| 14.03.2024 | 31,6338 | 32,5901 | 29,6042 | 30,3068 |
| 17.03.2024 | 30,3458 | 32,1022 | 29,6822 | 30,0726 |
| 18.03.2024 | 29,6627 | 30,8337 | 29,2921 | 29,2921 |
| 19.03.2024 | 29,2921 | 31,302 | 29,1749 | 30,4824 |
| 20.03.2024 | 30,58 | 31,907 | 30,58 | 31,5948 |
| 21.03.2024 | 31,5948 | 31,9656 | 30,8532 | 31,5167 |
| 24.03.2024 | 31,5167 | 31,9266 | 29,4285 | 29,4285 |
| 25.03.2024 | 29,3506 | 30,7946 | 27,2234 | 27,5162 |
| 26.03.2024 | 27,5551 | 30,2677 | 27,2625 | 27,9455 |
| 27.03.2024 | 28,0821 | 28,2382 | 26,7355 | 26,7355 |
| 28.03.2024 | 26,7355 | 26,8527 | 24,0619 | 24,0619 |
| 31.03.2024 | 22,7154 | 23,7888 | 21,6617 | 22,13 |
| 01.04.2024 | 22,1496 | 24,3352 | 22,1496 | 24,3352 |
| 02.04.2024 | 24,9793 | 25,7793 | 21,9154 | 22,2472 |
| 03.04.2024 | 23,0471 | 23,0667 | 21,4665 | 21,7202 |
| 04.04.2024 | 21,9154 | 22,4618 | 21,7398 | 21,9935 |
| 07.04.2024 | 21,9935 | 24,1791 | 21,9739 | 23,7302 |
| 08.04.2024 | 23,9839 | 25,2524 | 23,2619 | 24,9597 |
| 14.04.2024 | 24,7841 | 27,4381 | 24,3547 | 27,2038 |
| 15.04.2024 | 27,2234 | 28,2967 | 26,3257 | 27,0673 |
| 16.04.2024 | 27,0673 | 28,4138 | 25,6623 | 25,7989 |
| 17.04.2024 | 25,8379 | 26,9307 | 23,2423 | 23,8083 |
| 18.04.2024 | 23,8083 | 24,5108 | 22,8325 | 24,1986 |
| 21.04.2024 | 24,3547 | 26,6184 | 24,3547 | 25,3891 |
| 23.04.2024 | 25,7208 | 26,1501 | 24,5693 | 25,0767 |
| 24.04.2024 | 25,1743 | 25,5061 | 24,101 | 24,1206 |
| 25.04.2024 | 24,1401 | 24,9793 | 23,496 | 24,6865 |
| 28.04.2024 | 25,3695 | 25,4867 | 23,5545 | 23,6521 |
| 29.04.2024 | 23,7302 | 23,8083 | 22,5593 | 22,6958 |
| 01.05.2024 | 22,8715 | 24,6865 | 22,6958 | 24,2962 |
| 02.05.2024 | 24,3743 | 26,716 | 24,2767 | 26,716 |
| 05.05.2024 | 27,7113 | 29,3701 | 27,3601 | 29,3701 |
| 06.05.2024 | 30,0335 | 31,9266 | 29,8384 | 30,7557 |
| 07.05.2024 | 30,8337 | 31,9266 | 29,975 | 30,7751 |
| 08.05.2024 | 30,5605 | 32,6096 | 30,5605 | 31,6144 |
| 09.05.2024 | 31,6533 | 31,8094 | 30,0726 | 31,4972 |
| 12.05.2024 | 31,6144 | 31,7509 | 30,0335 | 30,3848 |
| 13.05.2024 | 30,3068 | 32,0046 | 28,8041 | 29,6627 |
| 14.05.2024 | 29,6627 | 30,7946 | 29,4871 | 30,2872 |
| 15.05.2024 | 30,2872 | 33,312 | 29,6627 | 32,7853 |
| 16.05.2024 | 32,7657 | 35,127 | 31,8485 | 32,7853 |
| 19.05.2024 | 32,7853 | 32,8047 | 30,7361 | 30,7751 |
| 20.05.2024 | 30,0531 | 31,8875 | 29,6822 | 29,7213 |
| 21.05.2024 | 30,7751 | 31,1264 | 29,8188 | 29,8579 |
| 22.05.2024 | 30,5995 | 31,0288 | 29,4871 | 30,2092 |
| 23.05.2024 | 30,2092 | 30,9508 | 29,6627 | 29,8188 |
| 26.05.2024 | 29,7798 | 30,8922 | 29,6627 | 30,5409 |
| 27.05.2024 | 30,5214 | 31,5362 | 29,4676 | 31,224 |
| 28.05.2024 | 30,8337 | 31,5948 | 28,4138 | 28,5699 |
| 29.05.2024 | 28,9212 | 30,3458 | 28,9212 | 30,0531 |
| 30.05.2024 | 30,014 | 30,3653 | 28,2967 | 28,2967 |
| 02.06.2024 | 28,2967 | 28,4138 | 26,9307 | 27,321 |
| 03.06.2024 | 27,0283 | 28,2188 | 27,0283 | 27,4771 |
| 04.06.2024 | 27,5162 | 28,0821 | 26,2866 | 26,5403 |
| 05.06.2024 | 26,5599 | 28,1016 | 26,5599 | 27,321 |
| 06.06.2024 | 27,321 | 28,7847 | 25,9549 | 28,4529 |
| 09.06.2024 | 27,7308 | 29,214 | 27,7308 | 28,4919 |
| 10.06.2024 | 28,2577 | 29,2336 | 25,6428 | 29,2336 |
| 11.06.2024 | 29,2336 | 31,9461 | 28,2967 | 28,8627 |
| 12.06.2024 | 28,6871 | 29,2336 | 26,3453 | 27,4575 |
| 13.06.2024 | 27,2819 | 27,7113 | 26,4623 | 26,5014 |
| 19.06.2024 | 26,5209 | 26,9112 | 26,3453 | 26,3842 |
| 20.06.2024 | 26,5209 | 26,677 | 25,3695 | 25,3695 |
| 23.06.2024 | 25,3695 | 26,2866 | 25,1939 | 25,5841 |
| 24.06.2024 | 25,5841 | 25,8574 | 24,745 | 24,745 |
| 25.06.2024 | 24,745 | 24,9011 | 23,2423 | 23,418 |
| 26.06.2024 | 23,418 | 23,8278 | 23,3008 | 23,5156 |
| 27.06.2024 | 23,5156 | 23,6912 | 21,6811 | 21,6811 |
| 30.06.2024 | 21,9544 | 22,3447 | 21,4275 | 21,7007 |
| 01.07.2024 | 21,7787 | 21,8959 | 20,1589 | 21,8373 |
| 02.07.2024 | 22,052 | 22,1106 | 21,1737 | 21,4861 |
| 03.07.2024 | 21,7202 | 21,7202 | 20,9201 | 20,9396 |
| 04.07.2024 | 20,9786 | 21,0957 | 19,8467 | 19,8467 |
| 07.07.2024 | 19,8467 | 20,3541 | 19,593 | 19,9053 |
| 08.07.2024 | 19,9053 | 21,6031 | 19,7297 | 20,8224 |
| 09.07.2024 | 20,7639 | 21,2323 | 20,2565 | 20,842 |
| 10.07.2024 | 20,8615 | 21,1933 | 20,7445 | 21,0762 |
| 11.07.2024 | 21,0762 | 21,8178 | 20,803 | 21,2519 |
| 15.07.2024 | 21,3104 | 21,6226 | 20,2956 | 20,7249 |
| 16.07.2024 | 20,7445 | 20,9006 | 20,4322 | 20,7835 |
| 17.07.2024 | 20,7835 | 21,8373 | 20,5298 | 21,7007 |
| 18.07.2024 | 21,7202 | 21,8568 | 20,7054 | 20,7054 |
| 21.07.2024 | 20,8811 | 21,2519 | 20,2956 | 20,2956 |
| 22.07.2024 | 20,2956 | 20,5493 | 19,7297 | 20,1589 |
| 23.07.2024 | 20,1589 | 20,3932 | 19,515 | 19,6515 |
| 24.07.2024 | 19,5345 | 19,6125 | 18,9062 | 18,9373 |
| 25.07.2024 | 18,7344 | 18,8437 | 18,1411 | 18,3285 |
| 28.07.2024 | 18,3285 | 18,3285 | 17,5635 | 17,5713 |
| 29.07.2024 | 17,7587 | 18,227 | 17,6571 | 17,9694 |
| 30.07.2024 | 17,9616 | 18,1021 | 17,1732 | 17,1966 |
| 31.07.2024 | 17,2513 | 17,9616 | 17,2513 | 17,5089 |
| 01.08.2024 | 17,3683 | 18,8671 | 17,2513 | 18,3051 |
| 04.08.2024 | 17,2981 | 17,9616 | 16,5331 | 17,5869 |
| 05.08.2024 | 17,9538 | 18,3831 | 17,2122 | 17,3605 |
| 06.08.2024 | 17,462 | 17,6493 | 17,2122 | 17,3683 |
| 07.08.2024 | 17,3683 | 17,9382 | 17,3683 | 17,8835 |
| 08.08.2024 | 17,9928 | 17,9928 | 17,3683 | 17,462 |
| 11.08.2024 | 17,704 | 17,9538 | 17,1732 | 17,5635 |
| 12.08.2024 | 17,7196 | 17,7273 | 16,8064 | 17,1342 |
| 13.08.2024 | 17,142 | 17,8289 | 17,0171 | 17,4464 |
| 14.08.2024 | 17,5245 | 18,4533 | 17,3293 | 18,3441 |
| 15.08.2024 | 18,5314 | 19,2731 | 18,149 | 18,7344 |
| 18.08.2024 | 18,6954 | 19,3042 | 18,3674 | 19,0623 |
| 19.08.2024 | 19,0623 | 19,5072 | 18,8593 | 19,3978 |
| 20.08.2024 | 19,2886 | 19,8076 | 19,2417 | 19,4057 |
| 21.08.2024 | 19,4369 | 19,593 | 18,8202 | 18,9607 |
| 22.08.2024 | 18,9607 | 18,9607 | 18,024 | 18,024 |
| 25.08.2024 | 18,0084 | 18,3051 | 17,1107 | 17,4152 |
| 26.08.2024 | 17,4142 | 17,7299 | 17,2484 | 17,6826 |
| 27.08.2024 | 18,1167 | 18,1167 | 17,509 | 17,9747 |
| 28.08.2024 | 17,9747 | 17,9825 | 17,3668 | 17,8405 |
| 01.09.2024 | 17,9195 | 18,2668 | 17,7142 | 18,1957 |
| 02.09.2024 | 18,2115 | 18,5115 | 18,0852 | 18,2509 |
| 03.09.2024 | 18,0457 | 18,472 | 17,5405 | 17,6431 |
| 04.09.2024 | 17,6431 | 18,0773 | 17,6431 | 17,9431 |
| 05.09.2024 | 17,9825 | 17,9825 | 17,4458 | 17,501 |
| 08.09.2024 | 17,501 | 17,7616 | 17,1695 | 17,2169 |
| 09.09.2024 | 17,2484 | 17,4378 | 16,8143 | 17,0747 |
| 10.09.2024 | 17,0747 | 17,2011 | 16,1827 | 16,1827 |
| 11.09.2024 | 16,3406 | 16,6564 | 15,8906 | 16,2932 |
| 12.09.2024 | 16,3011 | 16,8064 | 16,2143 | 16,8064 |
| 15.09.2024 | 16,8064 | 17,0353 | 16,6169 | 16,6485 |
| 16.09.2024 | 16,5775 | 16,7511 | 16,3011 | 16,3801 |
| 17.09.2024 | 16,3959 | 16,538 | 16,1827 | 16,2064 |
| 18.09.2024 | 16,2696 | 16,7354 | 16,2696 | 16,6169 |
| 19.09.2024 | 16,6405 | 17,0984 | 16,5143 | 16,5775 |
| 22.09.2024 | 16,6405 | 16,759 | 16,3643 | 16,5695 |
| 23.09.2024 | 16,7432 | 16,7432 | 16,238 | 16,3011 |
| 24.09.2024 | 16,3091 | 16,5063 | 16,0406 | 16,1038 |
| 25.09.2024 | 16,1433 | 16,3643 | 15,9064 | 15,9222 |
| 26.09.2024 | 17,509 | 17,509 | 16,8143 | 17,2089 |
| 29.09.2024 | 17,1222 | 17,6115 | 16,4196 | 17,3353 |
| 30.09.2024 | 17,5405 | 17,5405 | 16,1827 | 16,3801 |
| 01.10.2024 | 16,1827 | 16,5301 | 15,3934 | 15,7565 |
| 02.10.2024 | 15,6933 | 16,1827 | 15,5986 | 15,9064 |
| 03.10.2024 | 15,9459 | 16,6642 | 15,788 | 16,6327 |
| 06.10.2024 | 16,6012 | 17,1616 | 16,5063 | 16,6959 |
| 07.10.2024 | 16,6959 | 16,9485 | 16,4511 | 16,4511 |
| 08.10.2024 | 16,4511 | 16,5775 | 16,1512 | 16,2932 |
| 09.10.2024 | 16,3011 | 17,58 | 16,3011 | 17,4378 |
| 10.10.2024 | 17,4378 | 18,0931 | 16,5853 | 17,4852 |
| 13.10.2024 | 17,4615 | 17,7616 | 16,9721 | 17,0274 |
| 14.10.2024 | 17,4458 | 17,7221 | 16,8931 | 17,5642 |
| 15.10.2024 | 17,5168 | 18,0299 | 17,3826 | 17,7931 |
| 16.10.2024 | 17,7931 | 18,2509 | 17,6431 | 18,1562 |
| 17.10.2024 | 18,4562 | 18,4562 | 17,3037 | 17,8326 |
| 20.10.2024 | 17,7616 | 17,9115 | 17,2879 | 17,3274 |
| 21.10.2024 | 17,0827 | 17,3511 | 16,9721 | 17,3511 |
| 22.10.2024 | 17,2247 | 17,6037 | 16,7748 | 16,9248 |
| 23.10.2024 | 16,9643 | 17,6826 | 16,9563 | 17,3668 |
| 24.10.2024 | 17,3431 | 17,6668 | 17,1616 | 17,4063 |
| 27.10.2024 | 17,4852 | 17,651 | 17,3984 | 17,572 |
| 29.10.2024 | 17,572 | 17,9036 | 17,2484 | 17,801 |
| 30.10.2024 | 17,7536 | 17,8641 | 17,3668 | 17,509 |
| 31.10.2024 | 17,5168 | 17,6826 | 17,3431 | 17,5247 |
| 03.11.2024 | 17,6431 | 17,7221 | 16,4985 | 16,8537 |
| 04.11.2024 | 16,8537 | 16,9563 | 16,4906 | 16,6169 |
| 05.11.2024 | 16,6959 | 17,13 | 16,6564 | 16,909 |
| 06.11.2024 | 16,909 | 18,1326 | 16,7432 | 17,9352 |
| 07.11.2024 | 17,8405 | 18,5194 | 17,6984 | 18,2746 |
| 10.11.2024 | 16,7827 | 17,6274 | 16,6169 | 17,4142 |
| 11.11.2024 | 17,3984 | 17,3984 | 16,7037 | 16,7984 |
| 12.11.2024 | 16,7984 | 17,2958 | 16,5458 | 16,7984 |
| 13.11.2024 | 16,909 | 17,4142 | 16,8458 | 17,2169 |
| 14.11.2024 | 17,2169 | 17,4852 | 17,1379 | 17,1379 |
| 17.11.2024 | 17,1774 | 17,6826 | 17,1774 | 17,3194 |
| 18.11.2024 | 17,3748 | 17,5484 | 16,5853 | 16,6959 |
| 19.11.2024 | 16,7037 | 17,2642 | 16,4196 | 16,4433 |
| 20.11.2024 | 16,4827 | 17,0116 | 16,4116 | 16,8143 |
| 21.11.2024 | 17,1537 | 17,5247 | 16,9643 | 17,0116 |
| 24.11.2024 | 17,0905 | 18,5115 | 17,0905 | 18,0694 |
| 25.11.2024 | 17,8405 | 18,2351 | 17,651 | 18,0378 |
| 26.11.2024 | 18,1167 | 18,8904 | 17,9431 | 18,2431 |
| 27.11.2024 | 18,2451 | 19,0641 | 17,9687 | 19,0344 |
| 28.11.2024 | 19,1726 | 19,2219 | 18,1167 | 18,7483 |
| 01.12.2024 | 18,7483 | 18,9457 | 18,4128 | 18,5608 |
| 02.12.2024 | 18,5509 | 19,4587 | 18,4424 | 19,1233 |
| 03.12.2024 | 19,291 | 19,5871 | 18,7088 | 18,8568 |
| 04.12.2024 | 18,9752 | 18,995 | 18,5806 | 18,6397 |
| 05.12.2024 | 18,6891 | 19,0739 | 18,3733 | 18,7483 |
| 08.12.2024 | 18,7483 | 19,6857 | 18,5214 | 19,6364 |
| 09.12.2024 | 19,6364 | 19,6364 | 18,9457 | 19,0641 |
| 10.12.2024 | 19,0641 | 19,2713 | 18,6299 | 18,768 |
| 11.12.2024 | 18,8568 | 19,8732 | 18,5904 | 18,9357 |
| 12.12.2024 | 18,9357 | 19,1134 | 18,7088 | 18,8667 |
| 15.12.2024 | 18,8963 | 20,3271 | 18,8568 | 19,7548 |
| 16.12.2024 | 19,814 | 20,0903 | 19,4094 | 19,8337 |
| 17.12.2024 | 19,8337 | 20,9191 | 18,995 | 20,11 |
| 18.12.2024 | 19,9127 | 20,4257 | 19,4292 | 19,735 |
| 19.12.2024 | 19,735 | 19,8535 | 19,2713 | 19,735 |
| 22.12.2024 | 19,735 | 20,11 | 19,0147 | 19,0147 |
| 23.12.2024 | 19,0641 | 19,3798 | 18,7878 | 19,0344 |
| 24.12.2024 | 19,1529 | 20,9191 | 19,1529 | 20,3271 |
| 25.12.2024 | 20,3271 | 21,1362 | 19,7252 | 20,2877 |
| 26.12.2024 | 20,3271 | 20,5639 | 19,5771 | 19,6068 |
| 29.12.2024 | 19,6265 | 19,9719 | 19,5377 | 19,6364 |
| 30.12.2024 | 19,6364 | 20,406 | 19,36 | 20,3862 |