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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,5839
KAPANIŞ 22,5579
En Düşük
DÜŞÜK 16,9031
En Yüksek
YÜKSEK 30,5473
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 20,3862 | 20,7218 | 20,0706 | 20,1298 |
| 02.01.2025 | 20,1298 | 20,6428 | 20,1298 | 20,3862 |
| 05.01.2025 | 20,4849 | 21,156 | 20,4849 | 20,7415 |
| 06.01.2025 | 21,0178 | 21,6888 | 20,702 | 21,6296 |
| 07.01.2025 | 21,6296 | 22,1822 | 21,2547 | 21,8269 |
| 08.01.2025 | 21,7282 | 22,3401 | 21,6493 | 21,8269 |
| 09.01.2025 | 21,8861 | 22,498 | 21,4126 | 22,3203 |
| 12.01.2025 | 22,5375 | 23,0505 | 22,0835 | 22,6952 |
| 13.01.2025 | 22,7545 | 23,0505 | 22,2019 | 22,8137 |
| 14.01.2025 | 22,8137 | 22,9913 | 21,6888 | 21,7282 |
| 15.01.2025 | 22,0835 | 22,0835 | 20,8599 | 21,0968 |
| 16.01.2025 | 21,0968 | 21,8861 | 21,077 | 21,7085 |
| 19.01.2025 | 22,1822 | 22,4585 | 21,5309 | 21,748 |
| 20.01.2025 | 21,6493 | 22,1822 | 21,2941 | 21,7282 |
| 21.01.2025 | 21,5309 | 21,7875 | 21,1165 | 21,5901 |
| 22.01.2025 | 21,5901 | 22,0243 | 21,2152 | 21,8072 |
| 23.01.2025 | 21,8072 | 22,5572 | 21,748 | 22,1822 |
| 26.01.2025 | 22,1822 | 22,1822 | 21,156 | 21,2941 |
| 27.01.2025 | 21,2941 | 21,4718 | 20,7218 | 20,9191 |
| 28.01.2025 | 21,156 | 21,2152 | 20,1298 | 20,2482 |
| 29.01.2025 | 20,2482 | 20,702 | 20,11 | 20,4257 |
| 30.01.2025 | 20,4257 | 20,6626 | 19,735 | 20,3862 |
| 02.02.2025 | 20,3665 | 20,3665 | 19,5279 | 19,6166 |
| 03.02.2025 | 19,6364 | 20,5836 | 19,6364 | 20,3074 |
| 04.02.2025 | 20,3074 | 20,5047 | 19,3305 | 19,5771 |
| 05.02.2025 | 19,6166 | 19,8929 | 19,3502 | 19,439 |
| 06.02.2025 | 19,439 | 19,6364 | 19,2021 | 19,5673 |
| 09.02.2025 | 19,5476 | 19,7548 | 19,2713 | 19,4587 |
| 10.02.2025 | 19,291 | 19,5279 | 19,0641 | 19,2416 |
| 11.02.2025 | 19,2416 | 19,3305 | 18,6496 | 18,6496 |
| 12.02.2025 | 18,7088 | 18,8865 | 18,4819 | 18,5806 |
| 13.02.2025 | 18,5608 | 19,1036 | 18,4227 | 19,0344 |
| 16.02.2025 | 19,2416 | 19,3008 | 18,7286 | 19,1134 |
| 17.02.2025 | 18,8272 | 19,1331 | 18,6891 | 18,8963 |
| 18.02.2025 | 18,9062 | 19,0641 | 18,4227 | 18,4325 |
| 19.02.2025 | 18,4325 | 18,6989 | 18,3635 | 18,6002 |
| 20.02.2025 | 18,5904 | 18,7088 | 17,8997 | 18,1464 |
| 23.02.2025 | 18,0674 | 18,3338 | 18,0378 | 18,0773 |
| 24.02.2025 | 18,0575 | 18,0575 | 17,4063 | 17,4556 |
| 25.02.2025 | 17,4556 | 17,7024 | 17,3076 | 17,5445 |
| 26.02.2025 | 17,6234 | 18,2351 | 17,2681 | 18,097 |
| 27.02.2025 | 18,097 | 19,2515 | 17,9095 | 19,0936 |
| 02.03.2025 | 19,2515 | 20,9981 | 19,0936 | 20,5836 |
| 03.03.2025 | 20,6428 | 21,1955 | 19,9916 | 20,6626 |
| 04.03.2025 | 20,8599 | 21,1757 | 20,3665 | 20,4849 |
| 05.03.2025 | 20,4849 | 21,2152 | 20,2285 | 21,2152 |
| 06.03.2025 | 21,2152 | 22,0046 | 20,9191 | 21,4323 |
| 09.03.2025 | 22,1822 | 22,5769 | 21,7085 | 21,9256 |
| 10.03.2025 | 21,6098 | 22,0835 | 21,3928 | 21,8861 |
| 11.03.2025 | 21,9651 | 22,1427 | 21,7677 | 21,9059 |
| 12.03.2025 | 21,9059 | 23,0505 | 21,8664 | 22,9518 |
| 13.03.2025 | 22,9518 | 24,9846 | 22,9518 | 24,8662 |
| 16.03.2025 | 24,8662 | 25,695 | 24,6293 | 25,1621 |
| 17.03.2025 | 25,1621 | 25,2806 | 24,1557 | 24,2741 |
| 18.03.2025 | 23,386 | 23,386 | 21,8467 | 21,8467 |
| 19.03.2025 | 21,3928 | 22,419 | 21,1165 | 22,3006 |
| 20.03.2025 | 22,3006 | 22,3006 | 20,1298 | 21,2349 |
| 23.03.2025 | 21,2349 | 23,3466 | 20,9191 | 23,3466 |
| 24.03.2025 | 23,9188 | 25,6753 | 23,465 | 25,6753 |
| 25.03.2025 | 26,1489 | 26,6028 | 25,4582 | 25,7148 |
| 26.03.2025 | 25,7148 | 25,9516 | 25,1424 | 25,7345 |
| 27.03.2025 | 25,32 | 25,5371 | 23,2873 | 24,6491 |
| 01.04.2025 | 24,1754 | 25,32 | 24,0372 | 24,4715 |
| 02.04.2025 | 24,4715 | 25,4779 | 24,4715 | 25,4187 |
| 03.04.2025 | 25,4187 | 25,4187 | 23,9188 | 24,1359 |
| 06.04.2025 | 22,9716 | 23,7808 | 22,5177 | 23,6426 |
| 07.04.2025 | 23,978 | 24,057 | 23,1689 | 23,2676 |
| 08.04.2025 | 23,2084 | 23,9386 | 22,6755 | 22,8926 |
| 09.04.2025 | 23,5439 | 23,5834 | 22,3796 | 22,5967 |
| 10.04.2025 | 22,5967 | 22,7939 | 21,9059 | 22,6952 |
| 13.04.2025 | 22,7939 | 23,6821 | 22,7939 | 23,6821 |
| 14.04.2025 | 23,761 | 24,5109 | 22,3203 | 22,3993 |
| 15.04.2025 | 22,3993 | 22,4585 | 20,8007 | 21,2744 |
| 16.04.2025 | 20,9586 | 21,8664 | 20,9586 | 21,4718 |
| 17.04.2025 | 21,5704 | 21,6493 | 20,5441 | 20,8994 |
| 20.04.2025 | 21,0178 | 21,3336 | 20,7218 | 20,8994 |
| 21.04.2025 | 21,0178 | 21,2744 | 20,3271 | 20,4257 |
| 23.04.2025 | 20,4257 | 21,0376 | 20,406 | 20,9586 |
| 24.04.2025 | 20,9586 | 21,5111 | 20,9586 | 21,3336 |
| 27.04.2025 | 21,4323 | 21,5704 | 20,6823 | 20,7218 |
| 28.04.2025 | 20,7218 | 20,7415 | 20,0311 | 20,3665 |
| 29.04.2025 | 20,3271 | 20,3665 | 19,814 | 20,2679 |
| 01.05.2025 | 20,0706 | 20,8402 | 19,9324 | 20,7218 |
| 04.05.2025 | 20,9389 | 21,0968 | 20,3862 | 20,6034 |
| 05.05.2025 | 20,6626 | 21,5506 | 20,6231 | 21,2941 |
| 06.05.2025 | 21,2941 | 21,3731 | 20,6428 | 20,8205 |
| 07.05.2025 | 20,9191 | 21,0178 | 20,5244 | 20,9191 |
| 08.05.2025 | 21,0573 | 21,3731 | 20,702 | 21,156 |
| 11.05.2025 | 21,0968 | 21,0968 | 20,3074 | 20,4455 |
| 12.05.2025 | 20,4652 | 20,5047 | 19,9521 | 19,9719 |
| 13.05.2025 | 20,0508 | 20,1495 | 19,8337 | 19,8929 |
| 14.05.2025 | 19,9127 | 20,1495 | 19,5377 | 19,5574 |
| 15.05.2025 | 19,5574 | 19,7548 | 19,2416 | 19,5574 |
| 19.05.2025 | 19,5574 | 19,8732 | 19,3403 | 19,3403 |
| 20.05.2025 | 19,3403 | 19,5081 | 19,143 | 19,3403 |
| 21.05.2025 | 19,36 | 19,5279 | 19,0049 | 19,143 |
| 22.05.2025 | 19,143 | 19,2416 | 18,7286 | 18,7286 |
| 25.05.2025 | 18,9752 | 19,6364 | 18,7976 | 19,2318 |
| 26.05.2025 | 19,4884 | 19,7548 | 18,8371 | 18,8963 |
| 27.05.2025 | 18,9062 | 19,6463 | 18,8272 | 19,2318 |
| 28.05.2025 | 19,291 | 19,4489 | 18,995 | 19,2318 |
| 29.05.2025 | 19,2318 | 19,2614 | 18,5904 | 18,6694 |
| 01.06.2025 | 18,6694 | 18,7779 | 18,0674 | 18,1167 |
| 02.06.2025 | 18,1365 | 18,6594 | 18,1365 | 18,5509 |
| 03.06.2025 | 18,5509 | 18,847 | 18,4819 | 18,7779 |
| 04.06.2025 | 18,6496 | 18,8173 | 18,5608 | 18,7976 |
| 09.06.2025 | 18,8963 | 19,3995 | 18,847 | 19,36 |
| 10.06.2025 | 19,3305 | 19,3995 | 19,0739 | 19,3403 |
| 11.06.2025 | 19,2416 | 19,2416 | 18,8173 | 18,9555 |
| 12.06.2025 | 18,5509 | 18,5509 | 17,4162 | 18,3043 |
| 15.06.2025 | 18,3338 | 18,3832 | 17,9293 | 18,2056 |
| 16.06.2025 | 18,2746 | 18,3043 | 18,0872 | 18,1266 |
| 17.06.2025 | 18,0872 | 18,0872 | 17,4063 | 17,7221 |
| 18.06.2025 | 17,7319 | 17,7911 | 17,2287 | 17,2484 |
| 19.06.2025 | 17,3076 | 17,5938 | 17,3076 | 17,5938 |
| 22.06.2025 | 17,2781 | 17,4655 | 16,9031 | 17,0017 |
| 23.06.2025 | 17,505 | 18,0674 | 17,2287 | 18,0575 |
| 24.06.2025 | 18,0872 | 18,2154 | 17,505 | 17,5839 |
| 25.06.2025 | 17,6332 | 17,9392 | 17,5345 | 17,7221 |
| 26.06.2025 | 17,7418 | 17,8109 | 17,2089 | 17,6629 |
| 29.06.2025 | 17,6924 | 18,4522 | 17,6234 | 18,4522 |
| 30.06.2025 | 19,0739 | 19,0739 | 18,2549 | 18,847 |
| 01.07.2025 | 18,9555 | 19,2515 | 18,7483 | 18,9259 |
| 02.07.2025 | 19,0147 | 19,4292 | 18,9062 | 19,143 |
| 03.07.2025 | 19,143 | 19,143 | 18,7779 | 19,0443 |
| 06.07.2025 | 18,916 | 18,916 | 18,4622 | 18,6496 |
| 07.07.2025 | 18,6594 | 18,847 | 18,3536 | 18,6002 |
| 08.07.2025 | 18,6002 | 18,9357 | 18,5608 | 18,8963 |
| 09.07.2025 | 19,0443 | 19,291 | 18,9357 | 19,2416 |
| 10.07.2025 | 19,2515 | 19,4686 | 19,0542 | 19,439 |
| 13.07.2025 | 19,3897 | 19,6364 | 19,1331 | 19,4587 |
| 15.07.2025 | 19,4587 | 20,0311 | 19,0936 | 19,1628 |
| 16.07.2025 | 19,3995 | 19,5871 | 19,2416 | 19,5179 |
| 17.07.2025 | 19,5377 | 20,1692 | 19,3206 | 20,1692 |
| 20.07.2025 | 20,1692 | 22,1822 | 20,1298 | 22,0046 |
| 21.07.2025 | 21,5704 | 22,8926 | 21,452 | 21,5111 |
| 22.07.2025 | 21,5111 | 21,8269 | 21,0968 | 21,1955 |
| 23.07.2025 | 21,156 | 23,3071 | 21,1165 | 22,9124 |
| 24.07.2025 | 22,9124 | 23,6623 | 22,6952 | 23,0702 |
| 27.07.2025 | 23,2281 | 23,9386 | 22,6164 | 23,8399 |
| 28.07.2025 | 23,9583 | 24,1754 | 22,7939 | 23,2084 |
| 29.07.2025 | 23,3663 | 25,4385 | 22,9913 | 24,728 |
| 30.07.2025 | 24,9649 | 25,1819 | 24,4912 | 24,9057 |
| 31.07.2025 | 24,9057 | 24,9057 | 23,8005 | 24,3333 |
| 03.08.2025 | 24,3333 | 24,9057 | 23,978 | 24,7478 |
| 04.08.2025 | 24,7478 | 25,1819 | 24,1162 | 24,7675 |
| 05.08.2025 | 24,7478 | 25,0635 | 24,1557 | 24,5109 |
| 06.08.2025 | 24,5109 | 24,8465 | 24,0767 | 24,3136 |
| 07.08.2025 | 24,2346 | 24,5899 | 23,9188 | 24,1754 |
| 10.08.2025 | 24,2149 | 25,4385 | 24,2149 | 25,0635 |
| 11.08.2025 | 25,2411 | 25,4582 | 24,2741 | 24,5701 |
| 12.08.2025 | 24,5109 | 24,8267 | 23,8596 | 23,8596 |
| 13.08.2025 | 23,8596 | 24,3728 | 23,4847 | 24,2741 |
| 14.08.2025 | 24,2346 | 24,9057 | 23,6229 | 24,8465 |
| 17.08.2025 | 25,1819 | 25,8135 | 24,1754 | 24,6293 |
| 18.08.2025 | 23,6821 | 24,6688 | 23,6623 | 24,4715 |
| 19.08.2025 | 24,3728 | 25,3398 | 24,0965 | 24,7083 |
| 20.08.2025 | 25,1621 | 25,8727 | 24,6293 | 25,5569 |
| 21.08.2025 | 25,8727 | 25,9516 | 24,807 | 24,8662 |
| 24.08.2025 | 24,8662 | 25,1819 | 24,6688 | 24,6886 |
| 25.08.2025 | 24,7083 | 24,7675 | 23,8991 | 24,1359 |
| 26.08.2025 | 24,2395 | 24,656 | 24,1006 | 24,5172 |
| 27.08.2025 | 24,4973 | 24,9536 | 23,9023 | 24,0213 |
| 28.08.2025 | 23,8428 | 24,2196 | 23,3072 | 23,446 |
| 31.08.2025 | 23,208 | 25,7867 | 22,9898 | 25,7867 |
| 01.09.2025 | 26,0445 | 27,0562 | 24,299 | 24,299 |
| 02.09.2025 | 24,4775 | 25,0924 | 24,0014 | 24,6759 |
| 03.09.2025 | 24,7949 | 25,2114 | 24,5172 | 25,0329 |
| 04.09.2025 | 25,0527 | 25,7867 | 24,656 | 25,4098 |
| 07.09.2025 | 24,9139 | 26,5801 | 24,5965 | 25,747 |
| 08.09.2025 | 26,1834 | 28,0876 | 25,5685 | 26,8181 |
| 09.09.2025 | 26,8776 | 27,2744 | 25,7073 | 26,7785 |
| 10.09.2025 | 26,7586 | 27,4926 | 26,3817 | 26,6595 |
| 11.09.2025 | 26,6595 | 26,7586 | 25,2908 | 25,2908 |
| 14.09.2025 | 24,9139 | 26,104 | 24,6957 | 25,9255 |
| 15.09.2025 | 26,0842 | 27,195 | 25,5883 | 27,0562 |
| 16.09.2025 | 27,0562 | 27,314 | 26,7785 | 27,1752 |
| 17.09.2025 | 27,2744 | 28,8612 | 27,0165 | 27,7306 |
| 18.09.2025 | 28,0083 | 28,6629 | 27,5124 | 28,4844 |
| 21.09.2025 | 28,7621 | 30,3688 | 28,3455 | 29,9919 |
| 22.09.2025 | 29,972 | 29,972 | 29,0596 | 29,258 |
| 23.09.2025 | 29,3571 | 30,5473 | 28,3653 | 29,4563 |
| 24.09.2025 | 29,4563 | 29,4563 | 28,167 | 29,0199 |
| 25.09.2025 | 29,0001 | 29,0001 | 27,5521 | 27,6116 |
| 28.09.2025 | 27,3934 | 27,5521 | 25,39 | 25,39 |
| 29.09.2025 | 25,4098 | 25,8859 | 24,656 | 24,7354 |
| 30.09.2025 | 24,7354 | 25,1321 | 24,1998 | 24,7949 |
| 01.10.2025 | 25,2114 | 25,3701 | 24,3783 | 25,0924 |
| 02.10.2025 | 25,1519 | 25,3701 | 24,418 | 24,418 |
| 05.10.2025 | 24,4378 | 24,8941 | 23,5849 | 24,0213 |
| 06.10.2025 | 23,9618 | 24,5965 | 23,7634 | 24,1006 |
| 07.10.2025 | 24,1006 | 24,5965 | 23,9419 | 24,5965 |
| 08.10.2025 | 24,5965 | 24,7949 | 23,8229 | 23,8428 |
| 09.10.2025 | 23,8626 | 24,8147 | 23,0295 | 24,1601 |
| 12.10.2025 | 24,1006 | 25,2114 | 23,7237 | 24,5172 |
| 13.10.2025 | 24,5172 | 25,1916 | 23,6444 | 24,2395 |
| 14.10.2025 | 24,2395 | 24,9337 | 24,0014 | 24,299 |
| 15.10.2025 | 24,2791 | 24,3783 | 23,6642 | 23,7634 |
| 16.10.2025 | 23,8031 | 25,1519 | 23,2873 | 23,8626 |
| 19.10.2025 | 23,9023 | 24,9734 | 23,6841 | 24,9734 |
| 20.10.2025 | 24,9734 | 27,4529 | 24,9536 | 27,0165 |
| 21.10.2025 | 28,9604 | 28,9604 | 27,2744 | 28,7621 |
| 22.10.2025 | 28,4844 | 29,258 | 27,8099 | 27,8099 |
| 23.10.2025 | 27,6711 | 29,0596 | 27,4727 | 28,8612 |
| 26.10.2025 | 28,8612 | 29,5555 | 28,5637 | 28,7621 |
| 27.10.2025 | 28,6827 | 29,1191 | 28,524 | 28,7621 |
| 29.10.2025 | 28,7621 | 28,9803 | 27,2942 | 27,2942 |
| 30.10.2025 | 26,8776 | 28,1471 | 26,7785 | 27,7703 |
| 02.11.2025 | 28,2662 | 28,7621 | 27,3735 | 28,3852 |
| 03.11.2025 | 28,3852 | 28,7025 | 27,8099 | 28,6629 |
| 04.11.2025 | 28,7025 | 28,9207 | 26,7586 | 27,1553 |
| 05.11.2025 | 27,1752 | 27,5124 | 26,0445 | 26,2627 |
| 06.11.2025 | 26,2826 | 27,9885 | 25,5883 | 25,6875 |
| 09.11.2025 | 25,6677 | 26,4214 | 24,7949 | 24,9337 |
| 10.11.2025 | 24,9139 | 25,0527 | 24,0014 | 24,6957 |
| 11.11.2025 | 25,0329 | 25,0329 | 23,8229 | 23,8229 |
| 12.11.2025 | 23,8428 | 24,3188 | 23,7039 | 23,9618 |
| 13.11.2025 | 23,7634 | 24,0014 | 23,446 | 23,8824 |
| 16.11.2025 | 23,9023 | 25,4693 | 23,8229 | 25,1321 |
| 17.11.2025 | 25,0924 | 26,4809 | 24,7949 | 26,0247 |
| 18.11.2025 | 26,1437 | 27,2545 | 25,2908 | 26,4611 |
| 19.11.2025 | 26,5603 | 26,6991 | 25,8065 | 25,8859 |
| 20.11.2025 | 26,5008 | 26,7388 | 25,747 | 26,1834 |
| 23.11.2025 | 25,8065 | 27,0562 | 25,747 | 25,985 |
| 24.11.2025 | 26,719 | 26,9768 | 25,6677 | 25,9255 |
| 25.11.2025 | 25,7867 | 26,3421 | 24,299 | 24,299 |
| 26.11.2025 | 24,3188 | 24,9734 | 24,2395 | 24,3387 |
| 27.11.2025 | 24,3387 | 24,8345 | 23,9816 | 24,299 |
| 30.11.2025 | 24,299 | 25,2709 | 24,2593 | 24,8941 |
| 01.12.2025 | 24,9337 | 25,3701 | 24,7949 | 24,9932 |
| 02.12.2025 | 25,0527 | 26,2627 | 24,9139 | 25,4891 |
| 03.12.2025 | 25,509 | 25,7073 | 24,4973 | 24,6957 |
| 04.12.2025 | 24,6957 | 24,9139 | 23,9816 | 24,1601 |
| 07.12.2025 | 24,299 | 25,2511 | 24,1601 | 24,9932 |
| 08.12.2025 | 25,0329 | 25,0329 | 23,7832 | 24,1601 |
| 09.12.2025 | 24,1006 | 24,8544 | 23,6841 | 24,0014 |
| 10.12.2025 | 24,1403 | 24,3188 | 23,446 | 23,8031 |
| 11.12.2025 | 23,8428 | 23,9816 | 23,6047 | 23,7039 |
| 14.12.2025 | 23,7039 | 23,9618 | 23,4659 | 23,6841 |
| 15.12.2025 | 23,6841 | 23,9816 | 23,2873 | 23,5055 |
| 16.12.2025 | 23,5055 | 23,5849 | 21,8195 | 21,879 |
| 17.12.2025 | 22,0179 | 22,1369 | 21,7401 | 21,9187 |
| 18.12.2025 | 22,1765 | 23,2873 | 22,0179 | 22,8113 |
| 21.12.2025 | 22,851 | 23,2675 | 22,117 | 22,5336 |
| 22.12.2025 | 22,8311 | 22,8311 | 22,0972 | 22,4542 |
| 23.12.2025 | 22,4146 | 22,4741 | 21,998 | 22,1765 |
| 24.12.2025 | 22,1765 | 22,2956 | 21,522 | 21,522 |
| 25.12.2025 | 21,3434 | 21,8592 | 20,8277 | 21,3236 |
| 28.12.2025 | 21,3236 | 21,7005 | 20,8277 | 20,9864 |
| 29.12.2025 | 21,0657 | 21,3633 | 20,669 | 21,3633 |
| 30.12.2025 | 21,3633 | 21,7997 | 21,1847 | 21,7997 |