MAKIM
MAKİM MAKİNA TEKNOLOJİLERİ SANAYİ VE TİCARET A.Ş. (MAKIM)
13.560
₺
-0.180 (%-1.31)
MAKIM: MAKİM MAKİNA TEKNOLOJİLERİ SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for MAKİM MAKİNA TEKNOLOJİLERİ SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 18.7414
CLOSE 18.6834
Low
LOW 14.95
High
HIGH 23.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 23.14 | 23.48 | 23.14 | 23.22 |
| 01/02/2025 | 23.2 | 23.5 | 22.54 | 22.8 |
| 01/05/2025 | 22.8 | 23.68 | 22.74 | 23.4 |
| 01/06/2025 | 23.2 | 23.92 | 23.2 | 23.4 |
| 01/07/2025 | 23.56 | 23.86 | 22.86 | 22.96 |
| 01/08/2025 | 23.04 | 23.22 | 22.9 | 23 |
| 01/09/2025 | 23.46 | 23.84 | 22.96 | 23 |
| 01/12/2025 | 23.04 | 23.3 | 21.82 | 22.1 |
| 01/13/2025 | 22.1 | 22.2 | 21.46 | 21.62 |
| 01/14/2025 | 21.62 | 22 | 21.4 | 21.7 |
| 01/15/2025 | 21.7 | 22.22 | 21.7 | 21.94 |
| 01/16/2025 | 21.94 | 22.3 | 21.76 | 22.26 |
| 01/19/2025 | 22.26 | 22.44 | 21.96 | 22.22 |
| 01/20/2025 | 22.08 | 22.42 | 21.96 | 22.1 |
| 01/21/2025 | 22.34 | 22.34 | 21.76 | 21.98 |
| 01/22/2025 | 22.5 | 22.76 | 21.66 | 22 |
| 01/23/2025 | 22.36 | 22.36 | 21.62 | 21.86 |
| 01/26/2025 | 21.86 | 21.88 | 21.46 | 21.6 |
| 01/27/2025 | 21.62 | 21.96 | 21.2 | 21.56 |
| 01/28/2025 | 21.56 | 21.84 | 21.02 | 21.14 |
| 01/29/2025 | 21.22 | 22.76 | 21.12 | 21.46 |
| 01/30/2025 | 21.46 | 21.7 | 21.22 | 21.46 |
| 02/02/2025 | 21.46 | 21.46 | 20.68 | 20.74 |
| 02/03/2025 | 21.02 | 21.08 | 20.72 | 20.8 |
| 02/04/2025 | 20.78 | 20.88 | 20.1 | 20.26 |
| 02/05/2025 | 20.26 | 20.58 | 19.82 | 20.42 |
| 02/06/2025 | 20.48 | 22.08 | 20.36 | 20.68 |
| 02/09/2025 | 20.6 | 20.78 | 20.24 | 20.26 |
| 02/10/2025 | 20.26 | 21 | 20.14 | 20.46 |
| 02/11/2025 | 20.52 | 20.9 | 19.7 | 20.02 |
| 02/12/2025 | 20.02 | 20.16 | 19.8 | 19.93 |
| 02/13/2025 | 19.9 | 20.14 | 19.62 | 19.99 |
| 02/16/2025 | 20.08 | 20.5 | 19.9 | 19.99 |
| 02/17/2025 | 20.16 | 20.36 | 19.72 | 19.91 |
| 02/18/2025 | 19.91 | 20.1 | 19.62 | 19.9 |
| 02/19/2025 | 19.92 | 20.02 | 19.66 | 19.95 |
| 02/20/2025 | 19.97 | 20.16 | 19.37 | 19.63 |
| 02/23/2025 | 19.63 | 20.4 | 19.55 | 19.94 |
| 02/24/2025 | 20.02 | 20.02 | 19.13 | 19.23 |
| 02/25/2025 | 19.25 | 19.42 | 18.95 | 19.16 |
| 02/26/2025 | 19.15 | 19.3 | 19.07 | 19.1 |
| 02/27/2025 | 19.1 | 19.79 | 19.1 | 19.52 |
| 03/02/2025 | 19.6 | 19.82 | 19.16 | 19.34 |
| 03/03/2025 | 18.05 | 18.39 | 17.41 | 17.46 |
| 03/04/2025 | 17.46 | 18.81 | 17.4 | 18.62 |
| 03/05/2025 | 18.04 | 18.65 | 17.84 | 18.2 |
| 03/06/2025 | 18.2 | 18.85 | 18.02 | 18.75 |
| 03/09/2025 | 18.75 | 19.33 | 18.7 | 18.7 |
| 03/10/2025 | 18.15 | 19.04 | 18.12 | 18.79 |
| 03/11/2025 | 18.96 | 19.5 | 18.55 | 18.65 |
| 03/12/2025 | 18.67 | 19.28 | 18.67 | 19.2 |
| 03/13/2025 | 19.2 | 19.31 | 19 | 19.18 |
| 03/16/2025 | 19.25 | 19.37 | 18.65 | 18.73 |
| 03/17/2025 | 18.74 | 18.74 | 18 | 18.09 |
| 03/18/2025 | 17.39 | 17.69 | 16.29 | 16.29 |
| 03/19/2025 | 16 | 17.3 | 16 | 16.56 |
| 03/20/2025 | 16.2 | 17.24 | 15.56 | 16.67 |
| 03/23/2025 | 16.67 | 17.1 | 15.84 | 16.2 |
| 03/24/2025 | 16.47 | 17.82 | 16.22 | 17.8 |
| 03/25/2025 | 18.07 | 18.07 | 16.84 | 17.29 |
| 03/26/2025 | 16.98 | 17.45 | 16.67 | 16.93 |
| 03/27/2025 | 17 | 17.26 | 16.7 | 17.17 |
| 04/01/2025 | 17.12 | 17.35 | 17 | 17.03 |
| 04/02/2025 | 17.03 | 17.39 | 17.01 | 17.13 |
| 04/03/2025 | 17.2 | 17.39 | 16.8 | 17 |
| 04/06/2025 | 16.78 | 16.78 | 15.98 | 16.45 |
| 04/07/2025 | 16.46 | 17.23 | 16.46 | 16.89 |
| 04/08/2025 | 16.79 | 16.94 | 16.57 | 16.57 |
| 04/09/2025 | 16.98 | 16.98 | 16.55 | 16.67 |
| 04/10/2025 | 16.69 | 16.75 | 16.25 | 16.5 |
| 04/13/2025 | 16.6 | 17.27 | 16.6 | 16.9 |
| 04/14/2025 | 17.1 | 17.88 | 17.03 | 17.45 |
| 04/15/2025 | 17.7 | 18.12 | 16.6 | 17.22 |
| 04/16/2025 | 17.22 | 17.56 | 16.8 | 17.32 |
| 04/17/2025 | 17.38 | 17.69 | 17.18 | 17.45 |
| 04/20/2025 | 17.56 | 17.89 | 17.03 | 17.34 |
| 04/21/2025 | 17.34 | 17.44 | 16.88 | 16.95 |
| 04/23/2025 | 17.15 | 17.2 | 16.66 | 16.9 |
| 04/24/2025 | 16.9 | 17.25 | 16.88 | 16.9 |
| 04/27/2025 | 16.9 | 17 | 16.39 | 16.39 |
| 04/28/2025 | 16.34 | 16.5 | 16.1 | 16.26 |
| 04/29/2025 | 16.42 | 16.96 | 16.12 | 16.35 |
| 05/01/2025 | 15.7 | 16.58 | 15.6 | 16.03 |
| 05/04/2025 | 16.1 | 16.32 | 15.7 | 16.01 |
| 05/05/2025 | 16.01 | 16.26 | 15.92 | 15.98 |
| 05/06/2025 | 16 | 16.12 | 15.71 | 15.73 |
| 05/07/2025 | 15.73 | 16.14 | 15.73 | 15.95 |
| 05/08/2025 | 16.02 | 16.13 | 15.83 | 16.13 |
| 05/11/2025 | 16.23 | 16.7 | 16.23 | 16.41 |
| 05/12/2025 | 16.41 | 16.89 | 16.17 | 16.67 |
| 05/13/2025 | 16.67 | 16.92 | 16.38 | 16.52 |
| 05/14/2025 | 16.52 | 16.82 | 16.19 | 16.62 |
| 05/15/2025 | 16.6 | 16.98 | 16.31 | 16.98 |
| 05/19/2025 | 16.77 | 16.93 | 16.3 | 16.3 |
| 05/20/2025 | 16.27 | 16.66 | 16.13 | 16.33 |
| 05/21/2025 | 16.33 | 16.42 | 16.16 | 16.31 |
| 05/22/2025 | 16.38 | 16.76 | 16.17 | 16.3 |
| 05/25/2025 | 16.3 | 16.97 | 16.27 | 16.69 |
| 05/26/2025 | 16.9 | 17.49 | 16.4 | 16.9 |
| 05/27/2025 | 16.9 | 17.3 | 16.08 | 16.45 |
| 05/28/2025 | 16.5 | 17.35 | 15.7 | 16.98 |
| 05/29/2025 | 16.78 | 18.58 | 16.78 | 18.13 |
| 06/01/2025 | 18.56 | 19.69 | 17.96 | 18.07 |
| 06/02/2025 | 18.09 | 18.45 | 17.9 | 17.94 |
| 06/03/2025 | 17.94 | 18.17 | 17.5 | 17.96 |
| 06/04/2025 | 18.03 | 18.15 | 17.81 | 17.83 |
| 06/09/2025 | 17.86 | 19.4 | 17.86 | 19.15 |
| 06/10/2025 | 19.15 | 20.14 | 18.57 | 19.68 |
| 06/11/2025 | 19.61 | 20.2 | 19.12 | 19.65 |
| 06/12/2025 | 18.81 | 19.09 | 18.4 | 18.97 |
| 06/15/2025 | 19 | 19.91 | 18.52 | 19.5 |
| 06/16/2025 | 19.6 | 20.08 | 19.5 | 19.71 |
| 06/17/2025 | 19.79 | 19.79 | 18.82 | 19.08 |
| 06/18/2025 | 19.08 | 19.22 | 18.87 | 19.08 |
| 06/19/2025 | 19 | 20.54 | 19 | 19.72 |
| 06/22/2025 | 19.71 | 20 | 19.3 | 19.8 |
| 06/23/2025 | 20.1 | 20.58 | 19.88 | 20.38 |
| 06/24/2025 | 20.6 | 21.7 | 20.02 | 20.34 |
| 06/25/2025 | 20.34 | 21.5 | 20.1 | 20.8 |
| 06/26/2025 | 20.92 | 21.14 | 20.2 | 21.08 |
| 06/29/2025 | 21.1 | 21.7 | 20.9 | 21.42 |
| 06/30/2025 | 21.42 | 22.04 | 21.1 | 21.72 |
| 07/01/2025 | 21.72 | 21.82 | 21.02 | 21.48 |
| 07/02/2025 | 21.72 | 21.72 | 21.14 | 21.46 |
| 07/03/2025 | 21.58 | 21.58 | 21.28 | 21.3 |
| 07/06/2025 | 21.2 | 21.54 | 20.82 | 21.3 |
| 07/07/2025 | 21.52 | 21.52 | 21.06 | 21.28 |
| 07/08/2025 | 21.28 | 21.6 | 21.16 | 21.38 |
| 07/09/2025 | 21.58 | 21.7 | 21.36 | 21.38 |
| 07/10/2025 | 21.38 | 21.5 | 20.32 | 21.5 |
| 07/13/2025 | 21.5 | 22.2 | 21.08 | 21.56 |
| 07/15/2025 | 21.56 | 21.64 | 20.94 | 21.24 |
| 07/16/2025 | 21.24 | 21.4 | 20.72 | 21.22 |
| 07/17/2025 | 21.22 | 21.24 | 19.51 | 19.66 |
| 07/20/2025 | 19.6 | 19.63 | 18.87 | 19.09 |
| 07/21/2025 | 19.1 | 19.27 | 19.06 | 19.18 |
| 07/22/2025 | 19.2 | 19.32 | 19.01 | 19.05 |
| 07/23/2025 | 19.05 | 19.11 | 18.54 | 18.62 |
| 07/24/2025 | 18.7 | 18.77 | 18.31 | 18.38 |
| 07/27/2025 | 18.58 | 19.01 | 18.42 | 18.9 |
| 07/28/2025 | 19.03 | 19.07 | 18.55 | 18.75 |
| 07/29/2025 | 18.99 | 19.27 | 18.76 | 18.85 |
| 07/30/2025 | 18.83 | 19.12 | 18.82 | 19.06 |
| 07/31/2025 | 19.06 | 19.49 | 18.88 | 19.09 |
| 08/03/2025 | 19.09 | 19.39 | 18.98 | 19.11 |
| 08/04/2025 | 19.2 | 20.22 | 19.13 | 19.96 |
| 08/05/2025 | 20.42 | 20.42 | 19.66 | 19.74 |
| 08/06/2025 | 19.75 | 20.68 | 19.7 | 20.18 |
| 08/07/2025 | 20.2 | 21.98 | 20 | 21.66 |
| 08/10/2025 | 22.18 | 23.7 | 21.2 | 23.26 |
| 08/11/2025 | 21.96 | 23.66 | 21.48 | 23.22 |
| 08/12/2025 | 23.24 | 23.42 | 22.1 | 22.1 |
| 08/13/2025 | 22.12 | 22.44 | 21.04 | 21.04 |
| 08/14/2025 | 21.32 | 22.48 | 20.96 | 22.22 |
| 08/17/2025 | 22.62 | 22.98 | 21.62 | 22.06 |
| 08/18/2025 | 22.18 | 22.58 | 21.5 | 22.12 |
| 08/19/2025 | 22.12 | 22.26 | 21.22 | 21.32 |
| 08/20/2025 | 21.32 | 21.76 | 21 | 21.4 |
| 08/21/2025 | 21.44 | 21.54 | 21.04 | 21.08 |
| 08/24/2025 | 21.26 | 21.28 | 20.38 | 20.94 |
| 08/25/2025 | 20.82 | 20.82 | 20.28 | 20.66 |
| 08/26/2025 | 20.92 | 20.98 | 19.6 | 19.96 |
| 08/27/2025 | 19.96 | 20.06 | 19.35 | 19.35 |
| 08/28/2025 | 19.35 | 19.75 | 19.06 | 19.1 |
| 08/31/2025 | 19.3 | 19.55 | 19.07 | 19.49 |
| 09/01/2025 | 19.56 | 20.2 | 18.72 | 19.35 |
| 09/02/2025 | 19.22 | 19.65 | 18.8 | 19.19 |
| 09/03/2025 | 19.19 | 19.68 | 19.13 | 19.2 |
| 09/04/2025 | 19.25 | 19.56 | 18.81 | 18.84 |
| 09/07/2025 | 18.84 | 18.84 | 18.06 | 18.37 |
| 09/08/2025 | 18.45 | 18.69 | 18.37 | 18.5 |
| 09/09/2025 | 18.51 | 18.79 | 17.73 | 18.2 |
| 09/10/2025 | 18.26 | 18.47 | 17.58 | 17.8 |
| 09/11/2025 | 17.79 | 17.91 | 17.5 | 17.73 |
| 09/14/2025 | 17.71 | 19.28 | 17.55 | 19.25 |
| 09/15/2025 | 18.95 | 20.12 | 18.51 | 18.92 |
| 09/16/2025 | 18.92 | 18.98 | 18.7 | 18.7 |
| 09/17/2025 | 18.71 | 19.6 | 18.71 | 19.09 |
| 09/18/2025 | 19.09 | 20.34 | 19.09 | 19.96 |
| 09/21/2025 | 20.5 | 20.5 | 19.89 | 20.18 |
| 09/22/2025 | 19.8 | 20.26 | 19.37 | 19.5 |
| 09/23/2025 | 19.71 | 20.3 | 19.22 | 19.23 |
| 09/24/2025 | 19.22 | 19.84 | 19.13 | 19.16 |
| 09/25/2025 | 19.16 | 19.5 | 18.85 | 19.01 |
| 09/28/2025 | 19.01 | 19.05 | 18.2 | 18.25 |
| 09/29/2025 | 18.31 | 18.4 | 17.8 | 17.9 |
| 09/30/2025 | 18.39 | 18.39 | 17.72 | 18.01 |
| 10/01/2025 | 18.01 | 18.29 | 17.8 | 17.81 |
| 10/02/2025 | 17.95 | 18.01 | 17.68 | 17.74 |
| 10/05/2025 | 17.81 | 18.34 | 17.68 | 17.87 |
| 10/06/2025 | 17.85 | 18.38 | 17.83 | 17.87 |
| 10/07/2025 | 17.9 | 18.52 | 17.7 | 17.7 |
| 10/08/2025 | 17.71 | 17.92 | 17.37 | 17.49 |
| 10/09/2025 | 17.44 | 18.02 | 17.27 | 17.33 |
| 10/12/2025 | 17.33 | 17.33 | 16.63 | 16.63 |
| 10/13/2025 | 16.73 | 16.88 | 16.17 | 16.17 |
| 10/14/2025 | 16.32 | 16.58 | 16.02 | 16.55 |
| 10/15/2025 | 16.55 | 16.62 | 16.06 | 16.06 |
| 10/16/2025 | 16.08 | 16.35 | 15.76 | 16.24 |
| 10/19/2025 | 16.35 | 17.09 | 16.17 | 16.5 |
| 10/20/2025 | 16.59 | 16.64 | 16.44 | 16.64 |
| 10/21/2025 | 16.7 | 16.9 | 16.48 | 16.61 |
| 10/22/2025 | 16.61 | 16.77 | 16.51 | 16.55 |
| 10/23/2025 | 16.51 | 17.18 | 16.51 | 17.13 |
| 10/26/2025 | 17.04 | 17.23 | 16.98 | 17.01 |
| 10/27/2025 | 17.16 | 17.16 | 16.75 | 16.75 |
| 10/29/2025 | 16.75 | 17.07 | 16.75 | 17 |
| 10/30/2025 | 17.54 | 18.7 | 17.52 | 18.15 |
| 11/02/2025 | 18.16 | 18.65 | 17.99 | 18.15 |
| 11/03/2025 | 18.34 | 18.48 | 17.99 | 18.17 |
| 11/04/2025 | 18.35 | 18.4 | 17.77 | 18.05 |
| 11/05/2025 | 18.05 | 18.51 | 18.05 | 18.13 |
| 11/06/2025 | 18.08 | 18.23 | 17.55 | 17.6 |
| 11/09/2025 | 17.67 | 17.67 | 17.38 | 17.4 |
| 11/10/2025 | 17.15 | 17.39 | 16.54 | 17.05 |
| 11/11/2025 | 17.05 | 17.21 | 16.79 | 16.86 |
| 11/12/2025 | 16.92 | 16.99 | 16.78 | 16.79 |
| 11/13/2025 | 16.85 | 16.88 | 16.61 | 16.74 |
| 11/16/2025 | 16.74 | 17.81 | 15.91 | 17.6 |
| 11/17/2025 | 17.6 | 18.18 | 17.41 | 17.54 |
| 11/18/2025 | 17.96 | 18.01 | 17.42 | 17.42 |
| 11/19/2025 | 17.31 | 17.62 | 17.15 | 17.31 |
| 11/20/2025 | 17.16 | 17.28 | 17.02 | 17.05 |
| 11/23/2025 | 17.25 | 17.25 | 16.8 | 16.9 |
| 11/24/2025 | 16.9 | 16.98 | 16.66 | 16.7 |
| 11/25/2025 | 16.71 | 16.88 | 16.64 | 16.65 |
| 11/26/2025 | 16.65 | 16.79 | 16.6 | 16.64 |
| 11/27/2025 | 16.64 | 16.77 | 16.19 | 16.35 |
| 11/30/2025 | 16.35 | 16.52 | 16.25 | 16.46 |
| 12/01/2025 | 16.45 | 17.25 | 16.33 | 17.06 |
| 12/02/2025 | 17.19 | 17.28 | 16.99 | 17.2 |
| 12/03/2025 | 17.19 | 17.87 | 17.1 | 17.3 |
| 12/04/2025 | 17.3 | 17.53 | 16.95 | 17.05 |
| 12/07/2025 | 17.06 | 17.6 | 17.06 | 17.22 |
| 12/08/2025 | 17.24 | 17.24 | 17.09 | 17.12 |
| 12/09/2025 | 17.12 | 17.45 | 17 | 17.1 |
| 12/10/2025 | 17.39 | 17.74 | 17.06 | 17.2 |
| 12/11/2025 | 17.2 | 17.29 | 16.8 | 16.85 |
| 12/14/2025 | 16.9 | 17.34 | 16.75 | 17.17 |
| 12/15/2025 | 17.17 | 17.34 | 16.8 | 17.01 |
| 12/16/2025 | 17.16 | 17.24 | 16.67 | 16.7 |
| 12/17/2025 | 16.65 | 16.98 | 16.47 | 16.73 |
| 12/18/2025 | 17.02 | 17.2 | 16.72 | 16.92 |
| 12/21/2025 | 16.94 | 17.24 | 16.41 | 16.5 |
| 12/22/2025 | 16.48 | 16.58 | 16.24 | 16.27 |
| 12/23/2025 | 16.3 | 16.49 | 16.16 | 16.25 |
| 12/24/2025 | 16.25 | 16.64 | 16.17 | 16.44 |
| 12/25/2025 | 16.39 | 16.4 | 15.86 | 15.97 |
| 12/28/2025 | 16.14 | 16.14 | 15.52 | 15.55 |
| 12/29/2025 | 15.54 | 15.62 | 15.07 | 15.31 |
| 12/30/2025 | 15.33 | 15.67 | 14.95 | 14.95 |