MACKO
MACKOLİK İNTERNET HİZMETLERİ TİCARET A.Ş. (MACKO)
22.600
₺
-0.900 (%-3.83)
MACKO: MACKOLİK İNTERNET HİZMETLERİ TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for MACKOLİK İNTERNET HİZMETLERİ TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 31.5755
CLOSE 31.5748
Low
LOW 20.0009
High
HIGH 42.5288
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 23.2269 | 23.2269 | 22.3882 | 22.5387 |
| 01/02/2025 | 22.2807 | 22.6462 | 21.9365 | 22.3236 |
| 01/05/2025 | 22.3236 | 22.7968 | 22.1945 | 22.7968 |
| 01/06/2025 | 22.7968 | 24.5388 | 22.6892 | 24.4098 |
| 01/07/2025 | 24.2592 | 24.7538 | 23.528 | 23.8936 |
| 01/08/2025 | 23.9151 | 24.0872 | 23.2914 | 23.528 |
| 01/09/2025 | 23.5495 | 24.0012 | 23.1409 | 23.829 |
| 01/12/2025 | 23.829 | 24.1087 | 23.1409 | 23.399 |
| 01/13/2025 | 23.4205 | 23.9366 | 23.0979 | 23.3344 |
| 01/14/2025 | 23.3344 | 23.528 | 22.9043 | 23.0764 |
| 01/15/2025 | 23.1409 | 23.4419 | 22.7107 | 23.1409 |
| 01/16/2025 | 23.1409 | 23.27 | 22.3236 | 22.5602 |
| 01/19/2025 | 22.4526 | 22.6032 | 22.001 | 22.3667 |
| 01/20/2025 | 22.3667 | 22.9903 | 22.0226 | 22.5602 |
| 01/21/2025 | 22.8397 | 22.9043 | 22.5387 | 22.7107 |
| 01/22/2025 | 22.7968 | 24.0872 | 22.7538 | 23.8936 |
| 01/23/2025 | 23.8721 | 24.0656 | 23.2269 | 23.7431 |
| 01/26/2025 | 24.0012 | 24.0012 | 23.3344 | 23.6571 |
| 01/27/2025 | 23.7 | 24.5388 | 23.2484 | 23.9796 |
| 01/28/2025 | 23.8936 | 24.0656 | 23.5495 | 23.7646 |
| 01/29/2025 | 23.6571 | 24.2592 | 23.5709 | 23.8721 |
| 01/30/2025 | 24.3022 | 24.3022 | 23.4419 | 23.4635 |
| 02/02/2025 | 23.356 | 23.6355 | 22.3882 | 23.2054 |
| 02/03/2025 | 23.2054 | 23.7431 | 23.1194 | 23.2054 |
| 02/04/2025 | 23.3344 | 23.3344 | 22.3451 | 22.4957 |
| 02/05/2025 | 22.4957 | 23.528 | 22.4312 | 23.528 |
| 02/06/2025 | 22.9473 | 24.0872 | 22.9473 | 23.7861 |
| 02/09/2025 | 23.7431 | 24.0441 | 23.6785 | 23.7646 |
| 02/10/2025 | 23.7861 | 23.8076 | 22.8183 | 23.356 |
| 02/11/2025 | 23.356 | 23.6571 | 22.7107 | 22.9473 |
| 02/12/2025 | 23.7431 | 23.7431 | 22.5817 | 22.6462 |
| 02/13/2025 | 22.6462 | 23.1838 | 22.4957 | 22.5817 |
| 02/16/2025 | 22.5817 | 24.5173 | 22.5817 | 24.1302 |
| 02/17/2025 | 24.4743 | 25.0334 | 24.0656 | 24.6464 |
| 02/18/2025 | 24.7324 | 24.7324 | 23.5065 | 23.6141 |
| 02/19/2025 | 23.1194 | 23.7646 | 22.6678 | 23.6571 |
| 02/20/2025 | 23.8076 | 24.4312 | 23.2269 | 23.528 |
| 02/23/2025 | 23.6571 | 23.8936 | 22.9473 | 23.4419 |
| 02/24/2025 | 23.4419 | 24.9474 | 23.3344 | 24.6248 |
| 02/25/2025 | 24.6033 | 26.6679 | 24.0872 | 25.2485 |
| 02/26/2025 | 25.3346 | 25.8507 | 24.7754 | 25.2055 |
| 02/27/2025 | 25.6571 | 26.0872 | 25.0549 | 25.8077 |
| 03/02/2025 | 26.0228 | 26.0228 | 24.0012 | 25.0334 |
| 03/03/2025 | 25.0334 | 25.0334 | 23.8721 | 24.1731 |
| 03/04/2025 | 24.7324 | 24.7324 | 21.9365 | 23.9366 |
| 03/05/2025 | 23.9366 | 25.1411 | 23.6785 | 24.6893 |
| 03/06/2025 | 24.7108 | 25.2701 | 23.5065 | 23.7646 |
| 03/09/2025 | 24.3022 | 25.7001 | 24.0872 | 25.2701 |
| 03/10/2025 | 25.3776 | 25.5926 | 24.1731 | 24.9474 |
| 03/11/2025 | 24.9474 | 25.7861 | 24.7538 | 25.7647 |
| 03/12/2025 | 25.7001 | 26.0013 | 25.184 | 25.5926 |
| 03/13/2025 | 25.6571 | 26.0013 | 25.227 | 25.8292 |
| 03/16/2025 | 26.0228 | 26.0658 | 25.4851 | 25.9797 |
| 03/17/2025 | 25.9797 | 25.9797 | 25.3776 | 25.6786 |
| 03/18/2025 | 24.0872 | 24.9474 | 23.1194 | 23.1194 |
| 03/19/2025 | 22.5817 | 23.8721 | 22.1516 | 22.7968 |
| 03/20/2025 | 22.7753 | 22.7753 | 20.5172 | 20.7967 |
| 03/23/2025 | 20.7967 | 21.7 | 20.0009 | 21.001 |
| 03/24/2025 | 21.1945 | 23.0979 | 21.0118 | 23.0979 |
| 03/25/2025 | 22.7968 | 23.9151 | 22.5387 | 23.0979 |
| 03/26/2025 | 23.485 | 24.1517 | 23.2054 | 23.5495 |
| 03/27/2025 | 23.5495 | 23.9366 | 23.0119 | 23.8506 |
| 04/01/2025 | 23.8506 | 23.9796 | 23.356 | 23.7 |
| 04/02/2025 | 23.6571 | 26.0658 | 23.6571 | 25.7001 |
| 04/03/2025 | 25.4851 | 25.9152 | 24.8399 | 25.3776 |
| 04/06/2025 | 25.1624 | 27.2487 | 24.4098 | 27.1196 |
| 04/07/2025 | 27.2701 | 28.9476 | 27.0981 | 28.8401 |
| 04/08/2025 | 28.7541 | 29.7648 | 28.0658 | 28.6465 |
| 04/09/2025 | 29.3563 | 31.3778 | 28.7756 | 30.9692 |
| 04/10/2025 | 30.9907 | 31.1843 | 29.5713 | 29.7004 |
| 04/13/2025 | 29.8939 | 30.324 | 28.797 | 30.324 |
| 04/14/2025 | 30.4703 | 31.5026 | 29.3347 | 30.1089 |
| 04/15/2025 | 30.1089 | 31.2274 | 29.4724 | 30.8488 |
| 04/16/2025 | 30.7283 | 33.4984 | 30.2465 | 31.9671 |
| 04/17/2025 | 31.9671 | 33.5156 | 31.2445 | 31.8467 |
| 04/20/2025 | 31.8467 | 32.1735 | 30.4187 | 30.4187 |
| 04/21/2025 | 30.4187 | 31.9155 | 29.6788 | 30.8832 |
| 04/23/2025 | 30.8832 | 31.124 | 29.9369 | 30.2465 |
| 04/24/2025 | 30.2639 | 30.6768 | 29.4724 | 29.8509 |
| 04/27/2025 | 29.9369 | 30.4358 | 29.2487 | 29.2487 |
| 04/28/2025 | 29.2487 | 29.6788 | 28.2335 | 28.9389 |
| 04/29/2025 | 28.2164 | 30.1089 | 28.2164 | 29.6788 |
| 05/01/2025 | 29.5928 | 30.4875 | 29.0251 | 30.1605 |
| 05/04/2025 | 30.1605 | 31.0724 | 29.7304 | 30.6251 |
| 05/05/2025 | 30.7971 | 32.0359 | 30.1089 | 31.3133 |
| 05/06/2025 | 31.3133 | 33.0682 | 30.5391 | 32.7929 |
| 05/07/2025 | 33.0338 | 34.4102 | 32.4832 | 34.1866 |
| 05/08/2025 | 34.2554 | 36.8706 | 33.7564 | 35.821 |
| 05/11/2025 | 37.8512 | 37.8512 | 34.6683 | 35.2704 |
| 05/12/2025 | 34.4102 | 37.2663 | 34.4102 | 36.5609 |
| 05/13/2025 | 36.1307 | 38.0749 | 36.1307 | 36.5954 |
| 05/14/2025 | 36.7502 | 37.6276 | 36.1307 | 36.7673 |
| 05/15/2025 | 36.819 | 37.1974 | 36.4404 | 36.8361 |
| 05/19/2025 | 36.9738 | 37.7137 | 36.1307 | 36.8361 |
| 05/20/2025 | 36.8361 | 37.1631 | 36.1307 | 36.4748 |
| 05/21/2025 | 36.5436 | 36.8706 | 34.7198 | 34.9608 |
| 05/22/2025 | 34.9608 | 35.2533 | 33.9801 | 34.7887 |
| 05/25/2025 | 34.7887 | 35.2704 | 34.3758 | 34.6511 |
| 05/26/2025 | 34.6683 | 35.2877 | 34.3586 | 34.9264 |
| 05/27/2025 | 35.1845 | 35.2189 | 33.4296 | 34.6167 |
| 05/28/2025 | 34.8404 | 35.6145 | 33.9973 | 34.3758 |
| 05/29/2025 | 34.4446 | 34.7716 | 34.0833 | 34.4102 |
| 06/01/2025 | 34.6283 | 34.89 | 33.7037 | 34.4713 |
| 06/02/2025 | 34.4015 | 36.7217 | 34.4015 | 36.2158 |
| 06/03/2025 | 36.617 | 36.8089 | 35.675 | 36.8089 |
| 06/04/2025 | 36.8089 | 36.9485 | 36.3902 | 36.6694 |
| 06/09/2025 | 36.6694 | 37.9254 | 36.4077 | 37.3323 |
| 06/10/2025 | 37.3323 | 37.7684 | 36.4949 | 37.7336 |
| 06/11/2025 | 37.1753 | 37.8557 | 35.9018 | 37.3846 |
| 06/12/2025 | 35.9366 | 36.3728 | 33.6862 | 35.5703 |
| 06/15/2025 | 35.361 | 35.361 | 33.9305 | 34.105 |
| 06/16/2025 | 34.0875 | 34.3492 | 33.0582 | 33.8782 |
| 06/17/2025 | 34.0177 | 34.89 | 32.7966 | 33.1455 |
| 06/18/2025 | 33.1455 | 33.7386 | 31.5755 | 32.5175 |
| 06/19/2025 | 32.5175 | 33.1281 | 32.5175 | 33.1281 |
| 06/22/2025 | 32.2732 | 34.2794 | 32.2732 | 33.1978 |
| 06/23/2025 | 34.0526 | 35.047 | 33.285 | 34.3666 |
| 06/24/2025 | 34.419 | 34.4364 | 33.2152 | 33.3199 |
| 06/25/2025 | 33.2327 | 34.1747 | 33.2327 | 33.442 |
| 06/26/2025 | 33.4944 | 33.7561 | 32.8838 | 32.8838 |
| 06/29/2025 | 33.3199 | 33.5816 | 32.7966 | 33.1629 |
| 06/30/2025 | 33.1629 | 34.1572 | 33.1629 | 33.3897 |
| 07/01/2025 | 33.2676 | 33.7212 | 32.6047 | 33.2327 |
| 07/02/2025 | 33.4071 | 33.7037 | 32.8838 | 33.3025 |
| 07/03/2025 | 33.4246 | 34.0177 | 32.971 | 33.3199 |
| 07/06/2025 | 33.3199 | 34.1922 | 32.9536 | 33.8782 |
| 07/07/2025 | 33.9305 | 34.1398 | 32.3604 | 32.3604 |
| 07/08/2025 | 32.5872 | 33.2327 | 32.0115 | 33.2327 |
| 07/09/2025 | 33.2327 | 33.5293 | 32.8838 | 33.1455 |
| 07/10/2025 | 33.477 | 34.384 | 32.5175 | 34.0177 |
| 07/13/2025 | 34.0177 | 34.384 | 33.3199 | 33.3199 |
| 07/15/2025 | 33.3199 | 33.7386 | 32.8838 | 33.1629 |
| 07/16/2025 | 33.8433 | 34.0701 | 33.2327 | 33.5641 |
| 07/17/2025 | 33.6688 | 33.8433 | 32.5872 | 32.7617 |
| 07/20/2025 | 32.814 | 33.2327 | 32.4128 | 32.7617 |
| 07/21/2025 | 32.7617 | 32.7617 | 32.0465 | 32.186 |
| 07/22/2025 | 32.1686 | 32.7268 | 31.4184 | 31.5405 |
| 07/23/2025 | 31.6626 | 31.715 | 30.8951 | 30.93 |
| 07/24/2025 | 30.8951 | 31.2266 | 30.4764 | 30.4938 |
| 07/27/2025 | 31.3835 | 32.0115 | 30.7032 | 31.6976 |
| 07/28/2025 | 31.6801 | 33.1106 | 31.3137 | 32.5349 |
| 07/29/2025 | 32.6221 | 32.6221 | 31.5929 | 31.6452 |
| 07/30/2025 | 31.7324 | 32.2558 | 31.5405 | 32.0465 |
| 07/31/2025 | 31.9243 | 35.2389 | 31.8546 | 35.0644 |
| 08/03/2025 | 34.89 | 37.8033 | 34.384 | 37.2974 |
| 08/04/2025 | 37.2974 | 37.5765 | 35.4482 | 35.675 |
| 08/05/2025 | 35.9018 | 35.9192 | 34.4539 | 34.7679 |
| 08/06/2025 | 34.8725 | 35.5877 | 34.576 | 34.8376 |
| 08/07/2025 | 35.204 | 35.3086 | 34.3143 | 34.4539 |
| 08/10/2025 | 34.4539 | 34.89 | 34.0701 | 34.2969 |
| 08/11/2025 | 34.384 | 34.4539 | 33.3199 | 33.477 |
| 08/12/2025 | 33.5991 | 35.4656 | 33.4071 | 34.6283 |
| 08/13/2025 | 34.89 | 34.89 | 33.7037 | 33.8607 |
| 08/14/2025 | 33.8607 | 34.1398 | 33.4071 | 33.5991 |
| 08/17/2025 | 33.9828 | 34.3666 | 33.6339 | 34.1922 |
| 08/18/2025 | 34.0351 | 34.3492 | 33.6514 | 33.7212 |
| 08/19/2025 | 33.7212 | 35.0993 | 33.2152 | 34.8725 |
| 08/20/2025 | 35.0644 | 35.6227 | 34.384 | 35.2738 |
| 08/21/2025 | 35.3086 | 35.4482 | 34.7853 | 34.9423 |
| 08/24/2025 | 35.0819 | 35.5703 | 34.8725 | 35.4308 |
| 08/25/2025 | 35.5529 | 35.5529 | 34.3666 | 34.3666 |
| 08/26/2025 | 34.3666 | 34.6981 | 33.5293 | 33.5641 |
| 08/27/2025 | 33.5641 | 34.8376 | 33.5118 | 33.7386 |
| 08/28/2025 | 34.0003 | 34.1747 | 32.9187 | 33.0582 |
| 08/31/2025 | 33.0582 | 34.8725 | 33.0408 | 34.419 |
| 09/01/2025 | 34.5236 | 35.0644 | 33.3373 | 34.0177 |
| 09/02/2025 | 34.0351 | 35.0993 | 33.1804 | 34.0177 |
| 09/03/2025 | 33.6862 | 34.6457 | 33.6862 | 34.5062 |
| 09/04/2025 | 34.576 | 34.9249 | 33.3199 | 33.4944 |
| 09/07/2025 | 31.9941 | 33.3723 | 31.9941 | 32.7966 |
| 09/08/2025 | 33.5293 | 33.6165 | 32.9187 | 32.9187 |
| 09/09/2025 | 32.971 | 33.3199 | 32.186 | 32.4477 |
| 09/10/2025 | 32.4477 | 33.1978 | 31.8894 | 32.5 |
| 09/11/2025 | 32.2035 | 32.7442 | 32.0639 | 32.2732 |
| 09/14/2025 | 32.2732 | 34.0875 | 31.9068 | 33.6862 |
| 09/15/2025 | 34.0177 | 35.2738 | 33.8083 | 34.8551 |
| 09/16/2025 | 35.0644 | 35.1342 | 34.1572 | 34.5236 |
| 09/17/2025 | 34.5236 | 35.0121 | 33.8083 | 34.2445 |
| 09/18/2025 | 34.576 | 36.303 | 33.8607 | 36.2332 |
| 09/21/2025 | 36.5996 | 37.4195 | 35.5006 | 35.7622 |
| 09/22/2025 | 34.89 | 36.7915 | 34.89 | 35.5703 |
| 09/23/2025 | 36.0389 | 36.7109 | 35.42 | 35.42 |
| 09/24/2025 | 35.42 | 37.4359 | 35.3847 | 37.0646 |
| 09/25/2025 | 37.1353 | 38.1433 | 35.5792 | 35.5969 |
| 09/28/2025 | 35.5969 | 35.7206 | 33.8285 | 34.1291 |
| 09/29/2025 | 34.1291 | 34.3944 | 33.1035 | 33.8285 |
| 09/30/2025 | 33.8639 | 34.5712 | 33.1035 | 33.8462 |
| 10/01/2025 | 33.9523 | 34.8011 | 33.7401 | 33.9523 |
| 10/02/2025 | 33.9523 | 34.6596 | 33.7047 | 33.97 |
| 10/05/2025 | 34.0407 | 35.031 | 34.0407 | 34.4828 |
| 10/06/2025 | 34.4828 | 35.3493 | 34.2883 | 34.6773 |
| 10/07/2025 | 34.6773 | 35.4908 | 34.5182 | 34.8718 |
| 10/08/2025 | 34.9426 | 35.756 | 34.7657 | 34.9602 |
| 10/09/2025 | 35.0487 | 36.9939 | 35.0487 | 36.6932 |
| 10/12/2025 | 35.8798 | 36.1804 | 35.1548 | 35.2078 |
| 10/13/2025 | 35.367 | 36.4103 | 34.8541 | 34.8895 |
| 10/14/2025 | 35.0664 | 37.7012 | 35.0664 | 36.9762 |
| 10/15/2025 | 36.9408 | 38.55 | 36.7816 | 38.3732 |
| 10/16/2025 | 38.4085 | 38.9037 | 36.2158 | 36.2158 |
| 10/19/2025 | 35.6676 | 38.5854 | 35.6676 | 38.5854 |
| 10/20/2025 | 38.9567 | 39.1336 | 37.0115 | 37.0115 |
| 10/21/2025 | 37.4006 | 38.1786 | 36.6225 | 37.5244 |
| 10/22/2025 | 37.5244 | 37.7012 | 36.3572 | 36.9585 |
| 10/23/2025 | 36.6932 | 39.8939 | 36.6932 | 39.7878 |
| 10/26/2025 | 39.7878 | 40.7781 | 38.5677 | 39.0628 |
| 10/27/2025 | 39.0628 | 39.7702 | 38.4793 | 38.7622 |
| 10/29/2025 | 38.6915 | 38.7622 | 37.0469 | 37.1353 |
| 10/30/2025 | 37.3298 | 38.3201 | 37.0292 | 37.7542 |
| 11/02/2025 | 38.1433 | 39.0098 | 37.3475 | 37.6658 |
| 11/03/2025 | 37.6835 | 37.9664 | 36.6402 | 36.6402 |
| 11/04/2025 | 36.6932 | 36.817 | 36.145 | 36.6402 |
| 11/05/2025 | 36.6402 | 36.9054 | 36.0036 | 36.3572 |
| 11/06/2025 | 36.3572 | 37.0646 | 35.367 | 36.5164 |
| 11/09/2025 | 37.2945 | 37.2945 | 36.0389 | 36.1097 |
| 11/10/2025 | 36.092 | 36.6225 | 35.2255 | 36.1097 |
| 11/11/2025 | 36.4103 | 36.4103 | 35.0487 | 35.703 |
| 11/12/2025 | 35.367 | 36.8877 | 35.367 | 36.0743 |
| 11/13/2025 | 36.0743 | 36.9585 | 35.9328 | 36.0566 |
| 11/16/2025 | 36.1804 | 36.9939 | 36.145 | 36.6932 |
| 11/17/2025 | 36.6932 | 36.7816 | 36.1627 | 36.4633 |
| 11/18/2025 | 36.2511 | 37.2591 | 36.2511 | 36.6932 |
| 11/19/2025 | 36.7109 | 37.1707 | 36.1627 | 36.3219 |
| 11/20/2025 | 36.1097 | 38.3908 | 36.0036 | 37.4536 |
| 11/23/2025 | 36.5341 | 37.825 | 36.4633 | 37.4006 |
| 11/24/2025 | 37.489 | 37.825 | 36.764 | 37.0469 |
| 11/25/2025 | 37.0646 | 38.886 | 36.7816 | 38.1963 |
| 11/26/2025 | 38.4262 | 38.4262 | 37.5597 | 37.6481 |
| 11/27/2025 | 37.6658 | 38.1079 | 36.5164 | 36.9585 |
| 11/30/2025 | 37.0292 | 37.4006 | 36.7993 | 37.0646 |
| 12/01/2025 | 36.9054 | 37.7719 | 36.8347 | 37.3652 |
| 12/02/2025 | 37.3652 | 38.6384 | 37.0469 | 38.4616 |
| 12/03/2025 | 38.5677 | 38.7268 | 37.1884 | 37.8957 |
| 12/04/2025 | 37.8957 | 38.5854 | 37.7542 | 38.1963 |
| 12/07/2025 | 38.2317 | 40.5482 | 38.2317 | 40.0531 |
| 12/08/2025 | 40.0531 | 42.1751 | 39.3811 | 41.4501 |
| 12/09/2025 | 41.68 | 41.8214 | 40.4068 | 40.7427 |
| 12/10/2025 | 40.955 | 42.5288 | 40.336 | 40.336 |
| 12/11/2025 | 40.3537 | 41.0257 | 38.3555 | 38.8506 |
| 12/14/2025 | 39.4165 | 39.5226 | 38.1256 | 38.8329 |
| 12/15/2025 | 38.7799 | 39.6287 | 34.9602 | 34.9602 |
| 12/16/2025 | 33.2096 | 34.7657 | 31.4766 | 31.4766 |
| 12/17/2025 | 28.3289 | 30.9461 | 28.3289 | 29.6906 |
| 12/18/2025 | 30.0442 | 31.8303 | 29.6906 | 29.9381 |
| 12/21/2025 | 30.0619 | 30.5924 | 28.5588 | 28.8241 |
| 12/22/2025 | 30.5924 | 30.5924 | 28.8064 | 29.3192 |
| 12/23/2025 | 29.107 | 29.9912 | 28.8241 | 29.1601 |
| 12/24/2025 | 29.1601 | 29.3015 | 28.7887 | 28.7887 |
| 12/25/2025 | 28.7887 | 29.1601 | 28.2052 | 28.3113 |
| 12/28/2025 | 28.2052 | 28.7357 | 28.0814 | 28.1167 |
| 12/29/2025 | 28.0991 | 29.7083 | 27.993 | 28.771 |
| 12/30/2025 | 28.2228 | 28.4704 | 25.9063 | 27.321 |