MAKTK
MAKİNA TAKIM ENDÜSTRİSİ A.Ş. (MAKTK)
6.520
₺
-0.130 (%-1.95)
MAKTK: MAKİNA TAKIM ENDÜSTRİSİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for MAKİNA TAKIM ENDÜSTRİSİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 12.9828
CLOSE 12.9704
Low
LOW 5.97
High
HIGH 22.86
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 7.08 | 7.14 | 6.96 | 6.96 |
| 01/02/2025 | 7.01 | 7.33 | 7 | 7.11 |
| 01/05/2025 | 7.14 | 7.27 | 7.13 | 7.19 |
| 01/06/2025 | 7.21 | 7.34 | 7.16 | 7.18 |
| 01/07/2025 | 7.18 | 7.21 | 7.03 | 7.03 |
| 01/08/2025 | 7.06 | 7.38 | 7.04 | 7.19 |
| 01/09/2025 | 7.21 | 7.35 | 7.08 | 7.17 |
| 01/12/2025 | 7.16 | 7.17 | 6.84 | 6.86 |
| 01/13/2025 | 6.87 | 6.96 | 6.77 | 6.81 |
| 01/14/2025 | 6.83 | 6.88 | 6.73 | 6.79 |
| 01/15/2025 | 6.84 | 6.88 | 6.73 | 6.81 |
| 01/16/2025 | 6.85 | 6.85 | 6.75 | 6.81 |
| 01/19/2025 | 6.83 | 6.89 | 6.74 | 6.76 |
| 01/20/2025 | 6.73 | 6.75 | 6.6 | 6.65 |
| 01/21/2025 | 6.65 | 6.7 | 6.56 | 6.64 |
| 01/22/2025 | 6.65 | 6.84 | 6.64 | 6.72 |
| 01/23/2025 | 6.71 | 6.8 | 6.67 | 6.75 |
| 01/26/2025 | 6.71 | 6.73 | 6.57 | 6.6 |
| 01/27/2025 | 6.61 | 6.66 | 6.5 | 6.51 |
| 01/28/2025 | 6.53 | 6.59 | 6.38 | 6.39 |
| 01/29/2025 | 6.35 | 6.5 | 6.35 | 6.39 |
| 01/30/2025 | 6.42 | 6.43 | 6.32 | 6.35 |
| 02/02/2025 | 6.3 | 6.31 | 6.13 | 6.17 |
| 02/03/2025 | 6.2 | 6.26 | 6.15 | 6.16 |
| 02/04/2025 | 6.18 | 6.18 | 5.97 | 6.03 |
| 02/05/2025 | 6.01 | 6.18 | 6.01 | 6.1 |
| 02/06/2025 | 6.12 | 6.28 | 6.08 | 6.26 |
| 02/09/2025 | 6.29 | 6.3 | 6.15 | 6.2 |
| 02/10/2025 | 6.2 | 6.36 | 6.13 | 6.26 |
| 02/11/2025 | 6.27 | 6.3 | 6.13 | 6.16 |
| 02/12/2025 | 6.17 | 6.26 | 6.13 | 6.14 |
| 02/13/2025 | 6.16 | 6.18 | 6.09 | 6.1 |
| 02/16/2025 | 6.1 | 6.29 | 6.1 | 6.21 |
| 02/17/2025 | 6.18 | 6.2 | 6.07 | 6.16 |
| 02/18/2025 | 6.15 | 6.2 | 6.06 | 6.06 |
| 02/19/2025 | 6.08 | 6.25 | 6.07 | 6.23 |
| 02/20/2025 | 6.24 | 6.29 | 6.02 | 6.08 |
| 02/23/2025 | 6.08 | 6.24 | 6.08 | 6.23 |
| 02/24/2025 | 6.26 | 6.27 | 6.12 | 6.17 |
| 02/25/2025 | 6.17 | 6.19 | 6 | 6.08 |
| 02/26/2025 | 6.07 | 6.21 | 6.04 | 6.19 |
| 02/27/2025 | 6.19 | 6.7 | 6.16 | 6.5 |
| 03/02/2025 | 6.58 | 6.64 | 6.28 | 6.3 |
| 03/03/2025 | 6.28 | 6.34 | 6.2 | 6.21 |
| 03/04/2025 | 6.83 | 6.83 | 6.83 | 6.83 |
| 03/05/2025 | 7.44 | 7.51 | 7.15 | 7.51 |
| 03/06/2025 | 7.57 | 8.01 | 7.29 | 7.42 |
| 03/09/2025 | 7.46 | 8.16 | 7.46 | 8.16 |
| 03/10/2025 | 8.2 | 8.88 | 8.15 | 8.41 |
| 03/11/2025 | 8.42 | 8.86 | 8.34 | 8.5 |
| 03/12/2025 | 8.49 | 9.26 | 8.18 | 8.99 |
| 03/13/2025 | 8.95 | 9.49 | 8.85 | 9.44 |
| 03/16/2025 | 9.45 | 10.38 | 9.45 | 10.38 |
| 03/17/2025 | 10.7 | 11.41 | 10.16 | 10.57 |
| 03/18/2025 | 9.6 | 10.6 | 9.52 | 9.52 |
| 03/19/2025 | 9.52 | 10.12 | 8.61 | 9.15 |
| 03/20/2025 | 9.14 | 9.14 | 8.24 | 8.44 |
| 03/23/2025 | 8.46 | 9.28 | 8.46 | 9.28 |
| 03/24/2025 | 9.59 | 10.2 | 9.57 | 10.2 |
| 03/25/2025 | 11.07 | 11.22 | 10.6 | 11.22 |
| 03/26/2025 | 11.59 | 11.96 | 10.1 | 10.1 |
| 03/27/2025 | 9.89 | 10.48 | 9.53 | 10.14 |
| 04/01/2025 | 10.15 | 11.15 | 10.06 | 11.15 |
| 04/02/2025 | 11.65 | 12.26 | 11.55 | 12.26 |
| 04/03/2025 | 12.52 | 13.35 | 12.27 | 12.74 |
| 04/06/2025 | 11.91 | 13.44 | 11.88 | 12.74 |
| 04/07/2025 | 12.9 | 13.3 | 11.81 | 11.88 |
| 04/08/2025 | 11.6 | 13.06 | 11.58 | 13.06 |
| 04/09/2025 | 13.51 | 14.02 | 12.51 | 12.91 |
| 04/10/2025 | 12.6 | 12.91 | 11.97 | 12.49 |
| 04/13/2025 | 12.34 | 12.34 | 11.71 | 12 |
| 04/14/2025 | 11.9 | 12.42 | 11.4 | 12.25 |
| 04/15/2025 | 11.91 | 12.2 | 11.15 | 11.29 |
| 04/16/2025 | 11.2 | 11.58 | 11 | 11.29 |
| 04/17/2025 | 11.31 | 11.4 | 10.86 | 10.99 |
| 04/20/2025 | 10.99 | 11.77 | 10.62 | 11.1 |
| 04/21/2025 | 11.12 | 11.49 | 10.7 | 10.7 |
| 04/23/2025 | 10.7 | 11.77 | 10.34 | 11.77 |
| 04/24/2025 | 11.75 | 12.14 | 11.38 | 11.47 |
| 04/27/2025 | 11.3 | 11.47 | 11 | 11.05 |
| 04/28/2025 | 10.97 | 11.5 | 10.65 | 10.81 |
| 04/29/2025 | 10.81 | 11.29 | 10.7 | 11.04 |
| 05/01/2025 | 11.05 | 12.09 | 10.9 | 12 |
| 05/04/2025 | 11.91 | 12.6 | 11.7 | 12.11 |
| 05/05/2025 | 11.4 | 11.99 | 11.2 | 11.6 |
| 05/06/2025 | 11.53 | 11.55 | 10.82 | 11.04 |
| 05/07/2025 | 11.04 | 11.47 | 10.89 | 11.42 |
| 05/08/2025 | 11.26 | 11.73 | 11.26 | 11.44 |
| 05/11/2025 | 11.6 | 11.97 | 11.1 | 11.23 |
| 05/12/2025 | 11.24 | 12.35 | 10.95 | 12.35 |
| 05/13/2025 | 12.84 | 13 | 11.87 | 11.88 |
| 05/14/2025 | 11.88 | 12.39 | 11.58 | 11.64 |
| 05/15/2025 | 11.64 | 12.48 | 11.53 | 12.15 |
| 05/19/2025 | 12.15 | 12.84 | 12.06 | 12.55 |
| 05/20/2025 | 12.5 | 12.83 | 12.11 | 12.18 |
| 05/21/2025 | 12.21 | 12.39 | 11.9 | 11.91 |
| 05/22/2025 | 12.01 | 12.48 | 11.65 | 11.7 |
| 05/25/2025 | 11.7 | 12.17 | 11.7 | 11.82 |
| 05/26/2025 | 11.97 | 12.07 | 11.55 | 11.62 |
| 05/27/2025 | 11.63 | 12.17 | 11.3 | 12 |
| 05/28/2025 | 12.04 | 12.15 | 11.75 | 11.82 |
| 05/29/2025 | 11.8 | 11.93 | 11.32 | 11.39 |
| 06/01/2025 | 11.39 | 11.39 | 10.36 | 10.44 |
| 06/02/2025 | 10.44 | 11.48 | 10.44 | 11.48 |
| 06/03/2025 | 11.65 | 12.25 | 11.1 | 11.6 |
| 06/04/2025 | 11.69 | 11.75 | 11.52 | 11.58 |
| 06/09/2025 | 11.63 | 12.16 | 11.62 | 11.73 |
| 06/10/2025 | 11.83 | 12.65 | 11.59 | 12.11 |
| 06/11/2025 | 12.05 | 12.81 | 11.89 | 12.71 |
| 06/12/2025 | 11.92 | 12.3 | 11.5 | 12.01 |
| 06/15/2025 | 12.3 | 12.9 | 12.07 | 12.53 |
| 06/16/2025 | 12.54 | 12.87 | 12.1 | 12.3 |
| 06/17/2025 | 12.28 | 12.4 | 11.5 | 11.74 |
| 06/18/2025 | 11.65 | 11.82 | 10.7 | 10.99 |
| 06/19/2025 | 10.99 | 11.32 | 10.88 | 11.05 |
| 06/22/2025 | 10.78 | 11.07 | 10.55 | 10.69 |
| 06/23/2025 | 11.09 | 11.28 | 10.96 | 11.14 |
| 06/24/2025 | 11.21 | 11.6 | 11.2 | 11.27 |
| 06/25/2025 | 11.28 | 11.36 | 10.95 | 10.98 |
| 06/26/2025 | 10.98 | 11.13 | 10.81 | 10.92 |
| 06/29/2025 | 10.92 | 11.5 | 10.9 | 11.28 |
| 06/30/2025 | 11.28 | 11.59 | 11.13 | 11.33 |
| 07/01/2025 | 11.33 | 11.69 | 11.29 | 11.36 |
| 07/02/2025 | 11.4 | 12.39 | 11.31 | 12.04 |
| 07/03/2025 | 12.02 | 13.24 | 11.91 | 13.24 |
| 07/06/2025 | 13.65 | 14.56 | 13.27 | 14.56 |
| 07/07/2025 | 15.28 | 16.01 | 15.06 | 16.01 |
| 07/08/2025 | 16.27 | 17.22 | 14.7 | 14.7 |
| 07/09/2025 | 14.72 | 15.53 | 14.57 | 14.67 |
| 07/10/2025 | 14.85 | 16.13 | 14.77 | 16.13 |
| 07/13/2025 | 16.61 | 17.74 | 16.61 | 17.74 |
| 07/15/2025 | 18.47 | 19.4 | 16.7 | 18.46 |
| 07/16/2025 | 19 | 19.19 | 17.8 | 17.96 |
| 07/17/2025 | 17.9 | 18.69 | 17.27 | 17.76 |
| 07/20/2025 | 17.76 | 18 | 17.11 | 17.15 |
| 07/21/2025 | 17.05 | 18.45 | 16.97 | 17.58 |
| 07/22/2025 | 17.75 | 17.88 | 16.87 | 16.99 |
| 07/23/2025 | 16.5 | 17.38 | 16.5 | 16.89 |
| 07/24/2025 | 17.18 | 17.25 | 16.55 | 16.7 |
| 07/27/2025 | 16.71 | 17.84 | 16.64 | 17.2 |
| 07/28/2025 | 17.33 | 18.92 | 17.26 | 18.92 |
| 07/29/2025 | 19.09 | 19.19 | 17.56 | 17.98 |
| 07/30/2025 | 18.04 | 18.7 | 17.5 | 18.19 |
| 07/31/2025 | 18.19 | 18.35 | 17.53 | 17.59 |
| 08/03/2025 | 17.59 | 17.99 | 16.99 | 17.25 |
| 08/04/2025 | 17.48 | 17.96 | 16.96 | 17 |
| 08/05/2025 | 17.04 | 17.25 | 16.65 | 16.86 |
| 08/06/2025 | 16.93 | 17.46 | 16.85 | 17 |
| 08/07/2025 | 17.22 | 17.22 | 16.62 | 16.85 |
| 08/10/2025 | 16.85 | 17.07 | 16.42 | 16.49 |
| 08/11/2025 | 16.48 | 17 | 16.45 | 16.79 |
| 08/12/2025 | 16.8 | 17.3 | 16.65 | 16.73 |
| 08/13/2025 | 16.73 | 17.07 | 16.2 | 16.24 |
| 08/14/2025 | 16.48 | 17.4 | 16.1 | 17.2 |
| 08/17/2025 | 17.23 | 18.48 | 17.23 | 17.28 |
| 08/18/2025 | 17.25 | 17.25 | 16.58 | 16.61 |
| 08/19/2025 | 16.61 | 17.37 | 16.52 | 16.87 |
| 08/20/2025 | 17.02 | 17.94 | 16.83 | 17.62 |
| 08/21/2025 | 18 | 18.53 | 17.62 | 17.99 |
| 08/24/2025 | 18.46 | 19.48 | 17.99 | 18.9 |
| 08/25/2025 | 18.91 | 20.32 | 18.64 | 19.44 |
| 08/26/2025 | 19.44 | 19.6 | 18.47 | 18.79 |
| 08/27/2025 | 19.08 | 19.33 | 18.18 | 18.18 |
| 08/28/2025 | 18.4 | 19.37 | 17.99 | 18.96 |
| 08/31/2025 | 19 | 19.31 | 18.6 | 18.65 |
| 09/01/2025 | 18.73 | 19.28 | 18.1 | 19.04 |
| 09/02/2025 | 19.06 | 20.94 | 18.99 | 20.22 |
| 09/03/2025 | 20.18 | 22.24 | 20.14 | 22.24 |
| 09/04/2025 | 22.7 | 22.78 | 20.84 | 21.72 |
| 09/07/2025 | 21.62 | 22.7 | 20.74 | 22 |
| 09/08/2025 | 22.1 | 22.78 | 21.72 | 22.04 |
| 09/09/2025 | 22.2 | 22.86 | 21.8 | 22 |
| 09/10/2025 | 22.06 | 22.44 | 21.04 | 21.22 |
| 09/11/2025 | 21.2 | 21.42 | 19.45 | 19.51 |
| 09/14/2025 | 19.51 | 21.46 | 18.98 | 21.46 |
| 09/15/2025 | 22.12 | 22.24 | 21.24 | 21.46 |
| 09/16/2025 | 21.52 | 22.32 | 21.16 | 21.3 |
| 09/17/2025 | 21.54 | 21.6 | 20.2 | 20.3 |
| 09/18/2025 | 20.28 | 20.28 | 19.49 | 19.82 |
| 09/21/2025 | 20.08 | 20.16 | 19.6 | 19.8 |
| 09/22/2025 | 19.9 | 20.2 | 19.25 | 19.65 |
| 09/23/2025 | 19.65 | 20.42 | 18.97 | 19.26 |
| 09/24/2025 | 19.04 | 20.12 | 19.04 | 19.74 |
| 09/25/2025 | 19.72 | 19.97 | 19.05 | 19.06 |
| 09/28/2025 | 19.06 | 20.52 | 18.38 | 19.36 |
| 09/29/2025 | 19.36 | 19.54 | 18.69 | 18.69 |
| 09/30/2025 | 18.7 | 18.95 | 18.25 | 18.49 |
| 10/01/2025 | 18.56 | 19.15 | 18.14 | 18.39 |
| 10/02/2025 | 18.4 | 18.55 | 17.76 | 17.8 |
| 10/05/2025 | 17.84 | 18.71 | 17.62 | 18.28 |
| 10/06/2025 | 18.28 | 18.98 | 18.04 | 18.83 |
| 10/07/2025 | 18.67 | 18.74 | 17.77 | 17.8 |
| 10/08/2025 | 17.81 | 18 | 16.94 | 16.94 |
| 10/09/2025 | 16.94 | 17.55 | 16.7 | 16.75 |
| 10/12/2025 | 16.3 | 16.75 | 15.9 | 15.9 |
| 10/13/2025 | 16.7 | 17.16 | 16.03 | 16.16 |
| 10/14/2025 | 16.31 | 16.63 | 15.34 | 15.62 |
| 10/15/2025 | 15.65 | 15.8 | 14.71 | 14.71 |
| 10/16/2025 | 14.71 | 15.43 | 14.48 | 14.78 |
| 10/19/2025 | 14.98 | 15.05 | 14.28 | 14.64 |
| 10/20/2025 | 14.66 | 15.05 | 14.26 | 14.44 |
| 10/21/2025 | 14.48 | 14.78 | 14.24 | 14.42 |
| 10/22/2025 | 14.53 | 14.6 | 13.95 | 13.98 |
| 10/23/2025 | 14.06 | 15.2 | 14 | 15.03 |
| 10/26/2025 | 15.03 | 15.27 | 14.73 | 14.8 |
| 10/27/2025 | 14.8 | 14.87 | 14.43 | 14.46 |
| 10/29/2025 | 15.1 | 15.1 | 14.63 | 14.78 |
| 10/30/2025 | 14.78 | 15.28 | 14.59 | 15.03 |
| 11/02/2025 | 15.25 | 16.53 | 15.13 | 16.53 |
| 11/03/2025 | 17.19 | 17.47 | 15.75 | 15.76 |
| 11/04/2025 | 15.88 | 15.88 | 15.09 | 15.15 |
| 11/05/2025 | 15.17 | 15.27 | 14.84 | 14.9 |
| 11/06/2025 | 15 | 15.12 | 14.36 | 14.41 |
| 11/09/2025 | 14.47 | 14.5 | 14.1 | 14.1 |
| 11/10/2025 | 14.1 | 14.36 | 13.4 | 13.7 |
| 11/11/2025 | 13.75 | 14.12 | 13.65 | 13.81 |
| 11/12/2025 | 13.83 | 14.14 | 13.14 | 13.24 |
| 11/13/2025 | 13.24 | 13.25 | 12.8 | 12.98 |
| 11/16/2025 | 12.97 | 13.75 | 12.97 | 13.56 |
| 11/17/2025 | 13.29 | 14.91 | 13.29 | 14.91 |
| 11/18/2025 | 13.42 | 15.02 | 13.42 | 13.81 |
| 11/19/2025 | 13.92 | 14.09 | 13.4 | 13.5 |
| 11/20/2025 | 13.46 | 13.51 | 13.15 | 13.27 |
| 11/23/2025 | 13.27 | 13.47 | 12.92 | 13.26 |
| 11/24/2025 | 13.27 | 13.39 | 12.62 | 12.72 |
| 11/25/2025 | 12.8 | 12.9 | 12.44 | 12.44 |
| 11/26/2025 | 12.46 | 12.59 | 12.27 | 12.39 |
| 11/27/2025 | 12.52 | 13.39 | 12.29 | 12.88 |
| 11/30/2025 | 12.77 | 14.16 | 12.71 | 13.9 |
| 12/01/2025 | 13.86 | 14.99 | 13.5 | 14.73 |
| 12/02/2025 | 14.74 | 14.91 | 14.2 | 14.28 |
| 12/03/2025 | 14.28 | 14.88 | 13.62 | 13.86 |
| 12/04/2025 | 13.86 | 14.46 | 13.62 | 14.08 |
| 12/07/2025 | 14.09 | 14.34 | 13.89 | 14 |
| 12/08/2025 | 14.1 | 14.51 | 13.62 | 13.99 |
| 12/09/2025 | 13.94 | 14.13 | 13.5 | 13.5 |
| 12/10/2025 | 13.5 | 13.81 | 13.45 | 13.51 |
| 12/11/2025 | 13.46 | 13.6 | 13.24 | 13.42 |
| 12/14/2025 | 13.42 | 13.82 | 13.14 | 13.15 |
| 12/15/2025 | 13.15 | 13.38 | 13.01 | 13.17 |
| 12/16/2025 | 13.17 | 13.21 | 12.9 | 12.94 |
| 12/17/2025 | 12.97 | 13.12 | 12.9 | 12.91 |
| 12/18/2025 | 13 | 13.62 | 12.91 | 13.22 |
| 12/21/2025 | 13.22 | 14.23 | 13.22 | 13.5 |
| 12/22/2025 | 13.49 | 13.55 | 13.1 | 13.15 |
| 12/23/2025 | 13.15 | 13.96 | 13.01 | 13.24 |
| 12/24/2025 | 13.49 | 13.87 | 13.34 | 13.44 |
| 12/25/2025 | 13.44 | 14.15 | 13.2 | 13.73 |
| 12/28/2025 | 13.96 | 15.1 | 13.82 | 15.1 |
| 12/29/2025 | 15.5 | 16.61 | 15.15 | 15.9 |
| 12/30/2025 | 16.12 | 16.94 | 15.32 | 15.45 |