MAKIM
MAKİM MAKİNA TEKNOLOJİLERİ SANAYİ VE TİCARET A.Ş.
15:10:01
17.92 ₺
-0.640 (%-3.45)
Previous Close: 18.56·
Volatility: 3.990
Day Low₺17.82
Day High₺18.56
Market Data
Spot Rate
B:17.91
A:17.92
Week over week (WoW)
+1.64%
Month over month (MoM)
+5.35%
Year to date (YTD)
+19.87%
Year over year (YoY)
-6.08%
MAKIM: MAKİM MAKİNA TEKNOLOJİLERİ SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 17.6316
CLOSE 17.6234
Low
LOW 8.4453
High
HIGH 32.275
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 12.1943 | 12.4336 | 12.1146 | 12.1943 |
| 01/02/2023 | 12.1943 | 12.2243 | 11.7157 | 11.7656 |
| 01/03/2023 | 11.7955 | 11.8055 | 11.1973 | 11.2272 |
| 01/04/2023 | 11.2272 | 11.4964 | 10.2002 | 10.2401 |
| 01/05/2023 | 9.9709 | 11.1275 | 9.4723 | 11.1275 |
| 01/08/2023 | 11.1673 | 11.4665 | 10.619 | 10.7885 |
| 01/09/2023 | 10.8383 | 11.8653 | 10.2999 | 11.8653 |
| 01/10/2023 | 12.1644 | 12.8923 | 10.9679 | 12.7029 |
| 01/11/2023 | 12.7527 | 12.9621 | 11.6858 | 12.5633 |
| 01/12/2023 | 12.5633 | 12.6031 | 11.8852 | 11.985 |
| 01/15/2023 | 11.985 | 12.2043 | 11.6858 | 12.0647 |
| 01/16/2023 | 12.0647 | 12.1844 | 11.8653 | 11.955 |
| 01/17/2023 | 11.9052 | 12.1046 | 11.7457 | 11.8852 |
| 01/18/2023 | 11.8753 | 12.0548 | 11.5762 | 11.7058 |
| 01/19/2023 | 11.7058 | 11.965 | 11.5363 | 11.7855 |
| 01/22/2023 | 11.7955 | 12.0348 | 11.3967 | 11.6459 |
| 01/23/2023 | 11.5762 | 11.5961 | 10.928 | 11.1673 |
| 01/24/2023 | 11.2072 | 11.2172 | 10.3099 | 10.7885 |
| 01/25/2023 | 10.7885 | 10.928 | 10.5292 | 10.619 |
| 01/26/2023 | 10.619 | 10.6489 | 10.0905 | 10.5492 |
| 01/29/2023 | 10.5691 | 10.589 | 10.1005 | 10.1104 |
| 01/30/2023 | 10.1204 | 10.1204 | 9.6717 | 9.6767 |
| 01/31/2023 | 9.7714 | 10.0905 | 9.1732 | 9.1782 |
| 02/01/2023 | 9.2131 | 9.5521 | 8.7544 | 9.3028 |
| 02/02/2023 | 9.3028 | 9.9559 | 9.2729 | 9.8313 |
| 02/05/2023 | 9.5521 | 9.9808 | 9.243 | 9.4673 |
| 02/06/2023 | 9.4673 | 9.7565 | 8.5251 | 8.5251 |
| 02/14/2023 | 8.54 | 9.3776 | 8.54 | 9.3726 |
| 02/15/2023 | 9.3826 | 9.8462 | 8.5251 | 8.894 |
| 02/16/2023 | 8.8142 | 8.8142 | 8.4453 | 8.6547 |
| 02/19/2023 | 8.6547 | 9.1433 | 8.6048 | 9.1084 |
| 02/20/2023 | 9.1084 | 9.3876 | 8.7893 | 8.9987 |
| 02/21/2023 | 8.8591 | 8.9588 | 8.5799 | 8.5799 |
| 02/22/2023 | 8.5849 | 8.879 | 8.5301 | 8.7943 |
| 02/23/2023 | 8.7993 | 9.0535 | 8.6946 | 8.9239 |
| 02/26/2023 | 8.9488 | 9.3028 | 8.9389 | 9.1782 |
| 02/27/2023 | 9.4225 | 9.7764 | 9.223 | 9.3576 |
| 02/28/2023 | 9.4225 | 9.4673 | 9.223 | 9.248 |
| 03/01/2023 | 9.2779 | 9.6817 | 9.248 | 9.3227 |
| 03/02/2023 | 9.3277 | 9.3776 | 8.8641 | 9.2978 |
| 03/05/2023 | 9.3028 | 9.6318 | 9.3028 | 9.6069 |
| 03/06/2023 | 9.8811 | 9.8861 | 9.5222 | 9.7016 |
| 03/07/2023 | 9.6967 | 9.8761 | 9.4225 | 9.8213 |
| 03/08/2023 | 9.8213 | 10.2201 | 9.6917 | 9.7914 |
| 03/09/2023 | 9.7914 | 9.7914 | 9.3726 | 9.5471 |
| 03/12/2023 | 9.5521 | 9.7814 | 9.3227 | 9.4374 |
| 03/13/2023 | 9.4474 | 9.4972 | 9.0685 | 9.0735 |
| 03/14/2023 | 9.0884 | 9.2081 | 8.7444 | 9.0186 |
| 03/15/2023 | 9.0186 | 9.5122 | 8.9189 | 9.3826 |
| 03/16/2023 | 9.6219 | 9.6219 | 9.1383 | 9.1383 |
| 03/19/2023 | 9.1433 | 9.2729 | 8.9738 | 9.0137 |
| 03/20/2023 | 8.9987 | 9.0735 | 8.55 | 8.7843 |
| 03/21/2023 | 8.8741 | 9.0735 | 8.7544 | 8.9239 |
| 03/22/2023 | 8.9987 | 9.2181 | 8.6746 | 9.0436 |
| 03/23/2023 | 8.9788 | 9.1732 | 8.904 | 8.9738 |
| 03/26/2023 | 9.0735 | 9.7216 | 8.9937 | 9.4873 |
| 03/27/2023 | 9.4923 | 10.1703 | 9.243 | 9.4673 |
| 03/28/2023 | 9.3377 | 9.5222 | 8.904 | 9.4723 |
| 03/29/2023 | 9.5421 | 10.4195 | 9.3726 | 10.4195 |
| 03/30/2023 | 10.5691 | 10.9679 | 9.3776 | 9.6169 |
| 04/02/2023 | 9.6219 | 9.6418 | 8.9688 | 9.0884 |
| 04/03/2023 | 9.233 | 9.7166 | 9.233 | 9.6019 |
| 04/04/2023 | 9.6019 | 9.7615 | 9.4274 | 9.6468 |
| 04/05/2023 | 9.6468 | 10.1603 | 9.6069 | 10.0606 |
| 04/06/2023 | 10.0506 | 10.0805 | 9.6119 | 9.9409 |
| 04/09/2023 | 9.9409 | 10.0107 | 9.7216 | 9.8213 |
| 04/10/2023 | 9.8213 | 10.1404 | 9.6269 | 9.9808 |
| 04/11/2023 | 9.9908 | 10.8184 | 9.9908 | 10.5093 |
| 04/12/2023 | 10.4993 | 11.3269 | 10.3198 | 11.2371 |
| 04/13/2023 | 11.1973 | 11.636 | 10.8782 | 11.1673 |
| 04/16/2023 | 11.2172 | 11.6858 | 10.7286 | 11.1175 |
| 04/17/2023 | 11.0278 | 11.5662 | 11.0178 | 11.3169 |
| 04/18/2023 | 11.287 | 11.7656 | 11.1673 | 11.5662 |
| 04/19/2023 | 11.5662 | 11.7457 | 11.4066 | 11.4366 |
| 04/23/2023 | 11.4665 | 11.6559 | 10.9978 | 11.0377 |
| 04/24/2023 | 11.0377 | 11.9152 | 10.9679 | 11.7157 |
| 04/25/2023 | 11.616 | 11.7157 | 11.3369 | 11.4764 |
| 04/26/2023 | 11.4764 | 12.2542 | 11.3269 | 12.0448 |
| 04/27/2023 | 12.0448 | 12.0647 | 11.2072 | 11.3568 |
| 05/01/2023 | 11.3568 | 11.3568 | 10.4594 | 11.0078 |
| 05/02/2023 | 10.9181 | 10.9181 | 9.911 | 10.0905 |
| 05/03/2023 | 10.0506 | 10.4993 | 9.8711 | 9.931 |
| 05/04/2023 | 9.936 | 10.9181 | 9.6817 | 10.9181 |
| 05/07/2023 | 10.619 | 11.616 | 10.5691 | 10.9679 |
| 05/08/2023 | 10.8184 | 11.277 | 10.589 | 10.619 |
| 05/09/2023 | 10.7286 | 10.8682 | 10.2799 | 10.4694 |
| 05/10/2023 | 10.6389 | 11.4565 | 10.2201 | 11.3169 |
| 05/11/2023 | 11.3069 | 11.4266 | 10.7486 | 10.8682 |
| 05/14/2023 | 10.5192 | 11.955 | 9.8761 | 10.6788 |
| 05/15/2023 | 10.6887 | 11.1873 | 10.6887 | 10.938 |
| 05/16/2023 | 10.938 | 11.955 | 10.9081 | 11.6061 |
| 05/17/2023 | 11.616 | 12.1644 | 11.5163 | 12.0448 |
| 05/21/2023 | 12.0548 | 12.4835 | 11.8354 | 12.2542 |
| 05/22/2023 | 12.2143 | 12.4137 | 11.8155 | 11.8354 |
| 05/23/2023 | 11.8354 | 11.9152 | 11.2671 | 11.4764 |
| 05/24/2023 | 11.5263 | 11.616 | 11.0776 | 11.1574 |
| 05/25/2023 | 11.2172 | 11.2471 | 10.938 | 11.1773 |
| 05/28/2023 | 11.4565 | 11.616 | 11.1773 | 11.3967 |
| 05/29/2023 | 11.4066 | 11.7855 | 11.3169 | 11.5562 |
| 05/30/2023 | 11.5562 | 11.9949 | 11.4066 | 11.7058 |
| 05/31/2023 | 11.7357 | 11.985 | 11.7157 | 11.8852 |
| 06/01/2023 | 11.985 | 12.0747 | 11.7058 | 11.7756 |
| 06/04/2023 | 11.7656 | 12.7527 | 11.7656 | 12.2243 |
| 06/05/2023 | 12.1146 | 12.7029 | 12.0448 | 12.3838 |
| 06/06/2023 | 12.4237 | 12.5633 | 12.0348 | 12.1644 |
| 06/07/2023 | 12.1644 | 12.3339 | 11.6659 | 11.8055 |
| 06/08/2023 | 11.8254 | 12.314 | 11.7058 | 11.9949 |
| 06/11/2023 | 11.9949 | 12.5134 | 11.9949 | 12.3539 |
| 06/12/2023 | 12.3838 | 12.4237 | 11.8653 | 12.0248 |
| 06/13/2023 | 12.1345 | 12.1644 | 11.7457 | 11.8055 |
| 06/14/2023 | 11.9251 | 12.0248 | 11.5662 | 11.7855 |
| 06/15/2023 | 12.0548 | 12.1644 | 11.6759 | 11.9351 |
| 06/18/2023 | 12.0548 | 12.0548 | 11.297 | 11.3468 |
| 06/19/2023 | 11.3568 | 11.8553 | 10.9978 | 11.2072 |
| 06/20/2023 | 11.277 | 12.324 | 11.277 | 12.324 |
| 06/21/2023 | 12.4636 | 13.4606 | 12.3339 | 13.1615 |
| 06/22/2023 | 13.2213 | 13.9392 | 13.0219 | 13.8595 |
| 06/25/2023 | 14.029 | 14.3281 | 13.4906 | 14.0689 |
| 06/26/2023 | 13.9492 | 14.0689 | 13.3709 | 13.4108 |
| 07/02/2023 | 13.4606 | 14.7469 | 13.4507 | 14.7469 |
| 07/03/2023 | 14.9064 | 15.7639 | 14.358 | 15.3352 |
| 07/04/2023 | 15.405 | 15.9035 | 15.046 | 15.405 |
| 07/05/2023 | 15.3451 | 15.8636 | 15.1258 | 15.3551 |
| 07/06/2023 | 15.2953 | 15.6442 | 14.7768 | 14.9064 |
| 07/09/2023 | 14.9563 | 16.3921 | 14.9064 | 16.3921 |
| 07/10/2023 | 16.8009 | 18.0273 | 16.8009 | 17.7979 |
| 07/11/2023 | 17.7979 | 18.3164 | 17.0302 | 17.6185 |
| 07/12/2023 | 17.5487 | 17.8079 | 16.6712 | 17.0601 |
| 07/13/2023 | 17.0302 | 17.5886 | 16.2126 | 16.9205 |
| 07/16/2023 | 16.8507 | 18.2965 | 16.751 | 17.8578 |
| 07/17/2023 | 17.8578 | 17.8977 | 16.6214 | 17.0003 |
| 07/18/2023 | 17.0003 | 17.5886 | 16.5815 | 17.449 |
| 07/19/2023 | 17.449 | 17.7381 | 16.9205 | 17.4091 |
| 07/20/2023 | 17.788 | 18.0273 | 17.08 | 17.1498 |
| 07/23/2023 | 17.1399 | 17.8977 | 16.9504 | 17.3293 |
| 07/24/2023 | 17.3891 | 19.0543 | 16.9903 | 19.0543 |
| 07/25/2023 | 19.5428 | 19.8121 | 18.0073 | 18.2965 |
| 07/26/2023 | 18.4361 | 19.6725 | 18.2965 | 18.795 |
| 07/27/2023 | 18.9546 | 19.2936 | 18.2566 | 18.2965 |
| 07/30/2023 | 18.3264 | 18.7651 | 18.0173 | 18.1968 |
| 07/31/2023 | 18.1968 | 18.4062 | 17.449 | 17.7481 |
| 08/01/2023 | 17.7481 | 18.4959 | 17.3393 | 17.788 |
| 08/02/2023 | 17.7979 | 19.5628 | 17.4988 | 19.5628 |
| 08/03/2023 | 20.0214 | 20.3704 | 19.0244 | 19.7821 |
| 08/06/2023 | 20.0414 | 21.3775 | 19.6426 | 20.3904 |
| 08/07/2023 | 20.4602 | 21.1083 | 19.6326 | 20.1511 |
| 08/08/2023 | 20.1311 | 20.5898 | 19.8121 | 19.8719 |
| 08/09/2023 | 20.9288 | 20.9487 | 18.6654 | 18.9546 |
| 08/10/2023 | 18.9645 | 20.3904 | 18.3065 | 20.3605 |
| 08/13/2023 | 20.4602 | 20.8291 | 19.6226 | 19.9915 |
| 08/14/2023 | 20.5399 | 21.5869 | 19.5129 | 21.537 |
| 08/15/2023 | 21.547 | 23.5711 | 20.8989 | 23.4713 |
| 08/16/2023 | 23.4713 | 24.7277 | 22.4942 | 24.0297 |
| 08/17/2023 | 23.8303 | 24.6678 | 22.893 | 23.4315 |
| 08/20/2023 | 23.4315 | 25.7746 | 23.0227 | 25.1764 |
| 08/21/2023 | 25.1764 | 25.6749 | 23.4514 | 23.7406 |
| 08/22/2023 | 23.7505 | 24.1693 | 22.564 | 22.5839 |
| 08/23/2023 | 22.4444 | 23.1722 | 21.3476 | 21.7663 |
| 08/24/2023 | 21.7663 | 23.7705 | 21.2479 | 23.6608 |
| 08/27/2023 | 23.0825 | 24.6579 | 23.0027 | 23.581 |
| 08/28/2023 | 23.581 | 24.6579 | 23.0925 | 23.232 |
| 08/30/2023 | 23.4315 | 24.6778 | 23.232 | 24.289 |
| 08/31/2023 | 24.5881 | 25.8743 | 23.7007 | 24.9271 |
| 09/03/2023 | 24.9271 | 25.999 | 24.269 | 25.2511 |
| 09/04/2023 | 25.4256 | 25.625 | 24.628 | 25.4256 |
| 09/05/2023 | 24.9769 | 25.9242 | 24.4684 | 24.9271 |
| 09/06/2023 | 25.1514 | 27.4198 | 24.4485 | 26.7218 |
| 09/07/2023 | 26.7218 | 26.9711 | 25.7248 | 25.7497 |
| 09/10/2023 | 25.999 | 26.323 | 24.7177 | 25.9242 |
| 09/11/2023 | 25.8743 | 26.0737 | 25.2013 | 25.4007 |
| 09/12/2023 | 25.625 | 26.0488 | 24.4385 | 24.9171 |
| 09/13/2023 | 24.9171 | 25.0019 | 23.5611 | 24.9271 |
| 09/14/2023 | 24.9271 | 25.4506 | 24.0197 | 24.7277 |
| 09/17/2023 | 24.6778 | 25.2262 | 23.9499 | 24.3687 |
| 09/18/2023 | 24.6778 | 24.9071 | 23.8802 | 24.3887 |
| 09/19/2023 | 24.4186 | 25.5752 | 24.3887 | 24.8374 |
| 09/20/2023 | 24.9271 | 26.2981 | 24.4485 | 25.7248 |
| 09/21/2023 | 25.7248 | 27.021 | 25.2013 | 26.323 |
| 09/24/2023 | 26.8963 | 28.9403 | 25.5752 | 26.4227 |
| 09/25/2023 | 26.4227 | 29.065 | 25.7746 | 29.065 |
| 09/26/2023 | 29.6632 | 29.9125 | 26.8465 | 27.4198 |
| 09/27/2023 | 27.4198 | 27.4198 | 26.1236 | 26.2981 |
| 09/28/2023 | 26.4726 | 28.9154 | 25.5503 | 28.8406 |
| 10/01/2023 | 28.8157 | 29.5635 | 27.8685 | 28.9154 |
| 10/02/2023 | 29.1647 | 31.3832 | 28.9154 | 31.1589 |
| 10/03/2023 | 31.3832 | 31.8319 | 28.5415 | 28.7659 |
| 10/04/2023 | 28.8406 | 31.1589 | 28.367 | 29.6882 |
| 10/05/2023 | 29.414 | 30.7849 | 28.9154 | 30.1618 |
| 10/08/2023 | 29.7131 | 30.0621 | 28.2424 | 28.2424 |
| 10/09/2023 | 28.2922 | 29.414 | 28.2922 | 28.7409 |
| 10/10/2023 | 28.7659 | 29.4389 | 27.4696 | 29.065 |
| 10/11/2023 | 29.0899 | 30.1119 | 27.6441 | 28.2673 |
| 10/12/2023 | 28.9902 | 28.9902 | 26.8714 | 27.5694 |
| 10/15/2023 | 27.7937 | 28.4169 | 26.3978 | 27.5694 |
| 10/16/2023 | 27.6192 | 28.392 | 26.8215 | 28.3172 |
| 10/17/2023 | 27.9 | 27.9 | 26.525 | 26.8 |
| 10/18/2023 | 26.8 | 27.9 | 26.175 | 27.5 |
| 10/19/2023 | 27.35 | 27.45 | 25.05 | 25.575 |
| 10/22/2023 | 25.75 | 28.125 | 25.275 | 28.125 |
| 10/23/2023 | 28.125 | 30.925 | 27.525 | 30.35 |
| 10/24/2023 | 32.275 | 32.275 | 27.825 | 27.825 |
| 10/25/2023 | 28.3 | 29.3 | 27 | 28.35 |
| 10/26/2023 | 28.375 | 29.025 | 27.25 | 28.325 |
| 10/29/2023 | 28.35 | 29.55 | 28.15 | 28.9 |
| 10/30/2023 | 28.925 | 30.25 | 27.6 | 27.95 |
| 10/31/2023 | 27.95 | 28.5 | 25.825 | 26.725 |
| 11/01/2023 | 27 | 28.75 | 26.05 | 26.5 |
| 11/02/2023 | 26.5 | 26.75 | 25.5 | 26.25 |
| 11/05/2023 | 26.25 | 28.875 | 26.2 | 28.875 |
| 11/06/2023 | 28.6 | 30.7 | 27.8 | 30.25 |
| 11/07/2023 | 30.15 | 31.175 | 29.15 | 29.2 |
| 11/08/2023 | 29.2 | 30.025 | 28.15 | 28.325 |
| 11/09/2023 | 28.85 | 29.3 | 28.25 | 28.375 |
| 11/12/2023 | 28.475 | 29.125 | 27.525 | 27.525 |
| 11/13/2023 | 29.45 | 29.45 | 26.8 | 27.75 |
| 11/14/2023 | 27.8 | 27.95 | 27.1 | 27.25 |
| 11/15/2023 | 27.05 | 28.1 | 26.85 | 28.05 |
| 11/16/2023 | 28.05 | 28.8 | 27.5 | 27.775 |
| 11/19/2023 | 27.775 | 28.275 | 27.225 | 28.225 |
| 11/20/2023 | 28.225 | 28.55 | 27.775 | 28.2 |
| 11/21/2023 | 28.225 | 28.575 | 26.825 | 27 |
| 11/22/2023 | 27 | 28.2 | 26.325 | 26.875 |
| 11/23/2023 | 26.875 | 27.05 | 26.325 | 26.55 |
| 11/26/2023 | 26.6 | 28.2 | 26.475 | 26.6 |
| 11/27/2023 | 26.6 | 29.25 | 26.325 | 27.75 |
| 11/28/2023 | 25.4 | 29.625 | 25.4 | 27.3 |
| 11/29/2023 | 27.7 | 28.675 | 26.75 | 26.825 |
| 11/30/2023 | 27.5 | 27.65 | 25.025 | 25.025 |
| 12/03/2023 | 25.75 | 26.425 | 24.7 | 25.175 |
| 12/04/2023 | 25.175 | 26.15 | 24.73 | 24.73 |
| 12/05/2023 | 24.65 | 24.7 | 23.45 | 23.54 |
| 12/06/2023 | 23.65 | 23.96 | 22.51 | 23.68 |
| 12/07/2023 | 23.68 | 24.64 | 23.63 | 24.38 |
| 12/10/2023 | 24.4 | 25.075 | 22.85 | 23.79 |
| 12/11/2023 | 23.79 | 24.5 | 23.19 | 24.2 |
| 12/12/2023 | 24.02 | 24.37 | 23.25 | 23.42 |
| 12/13/2023 | 23.47 | 25 | 22.72 | 24.2 |
| 12/14/2023 | 24.28 | 24.68 | 24.04 | 24.34 |
| 12/17/2023 | 24.84 | 25.15 | 23.31 | 23.37 |
| 12/18/2023 | 23.4 | 23.6 | 22.65 | 23.21 |
| 12/19/2023 | 22.96 | 23.71 | 22.35 | 22.36 |
| 12/20/2023 | 22.36 | 22.97 | 22.19 | 22.89 |
| 12/21/2023 | 22.75 | 22.93 | 21.77 | 21.95 |
| 12/24/2023 | 21.25 | 21.7 | 19.76 | 19.76 |
| 12/25/2023 | 19.5 | 21.72 | 19.26 | 20.91 |
| 12/26/2023 | 20.75 | 22.06 | 20.51 | 21.41 |
| 12/27/2023 | 21.41 | 22.64 | 21.41 | 21.63 |
| 12/28/2023 | 22.41 | 23.04 | 21.29 | 22.4 |