MEKAG
MEKA GLOBAL MAKİNE İMALAT SANAYİ VE TİCARET A.Ş.
15:10:01
3.73 ₺
-0.050 (%-1.32)
Previous Close: 3.78·
Volatility: 1.590
Day Low₺3.73
Day High₺3.79
Market Data
Spot Rate
B:3.73
A:3.74
Week over week (WoW)
-0.53%
Month over month (MoM)
-12.85%
Year to date (YTD)
-3.62%
Year over year (YoY)
+21.86%
MEKAG: MEKA GLOBAL MAKİNE İMALAT SANAYİ VE TİCARET A.Ş. Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.4162
CLOSE 4.4034
Low
LOW 2.9641
High
HIGH 7.1445
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 4.5469 | 4.9023 | 4.5469 | 4.7773 |
| 01/02/2024 | 4.7773 | 4.7773 | 4.4336 | 4.5078 |
| 01/03/2024 | 4.4648 | 4.7227 | 4.3945 | 4.625 |
| 01/04/2024 | 4.6406 | 4.9961 | 4.5937 | 4.8711 |
| 01/07/2024 | 4.9609 | 5.1289 | 4.8633 | 4.9375 |
| 01/08/2024 | 4.9375 | 4.9453 | 4.6875 | 4.7852 |
| 01/09/2024 | 4.7852 | 4.832 | 4.6094 | 4.7695 |
| 01/10/2024 | 4.7695 | 4.957 | 4.7266 | 4.8711 |
| 01/11/2024 | 4.7813 | 5.1758 | 4.6641 | 5.0234 |
| 01/14/2024 | 5.0352 | 5.5234 | 4.9531 | 5.5234 |
| 01/15/2024 | 5.5469 | 5.6797 | 5.1836 | 5.1836 |
| 01/16/2024 | 5.168 | 5.3555 | 5.0078 | 5.0781 |
| 01/17/2024 | 5.1406 | 5.3086 | 4.9766 | 4.9766 |
| 01/18/2024 | 4.9844 | 5.0938 | 4.8945 | 5.0586 |
| 01/21/2024 | 5.0586 | 5.5625 | 5.0195 | 5.5625 |
| 01/22/2024 | 5.7813 | 5.8906 | 5.4297 | 5.5039 |
| 01/23/2024 | 5.5547 | 5.8594 | 5.5469 | 5.6406 |
| 01/24/2024 | 5.6523 | 5.7617 | 5.5781 | 5.6758 |
| 01/25/2024 | 5.6758 | 6.1328 | 5.6367 | 5.7773 |
| 01/28/2024 | 5.8594 | 6.3516 | 5.8281 | 6.3516 |
| 01/29/2024 | 6.4844 | 6.6523 | 6.0547 | 6.1133 |
| 01/30/2024 | 6.125 | 6.3281 | 5.9062 | 6.1016 |
| 01/31/2024 | 6.1016 | 6.7109 | 6.0547 | 6.7109 |
| 02/01/2024 | 6.7969 | 6.8555 | 6.375 | 6.4023 |
| 02/04/2024 | 6.3672 | 6.9531 | 6.2969 | 6.7891 |
| 02/05/2024 | 6.875 | 7.1445 | 6.6641 | 6.8047 |
| 02/06/2024 | 7.0313 | 7.0703 | 6.3477 | 6.5234 |
| 02/07/2024 | 6.5391 | 6.6406 | 6.1016 | 6.2227 |
| 02/08/2024 | 6.2656 | 6.5586 | 6.1797 | 6.4023 |
| 02/11/2024 | 6.5156 | 6.9961 | 6.418 | 6.832 |
| 02/12/2024 | 6.8359 | 6.8906 | 6.25 | 6.3984 |
| 02/13/2024 | 6.3984 | 6.4766 | 6.1602 | 6.3984 |
| 02/14/2024 | 6.4102 | 6.5664 | 6.2617 | 6.2617 |
| 02/15/2024 | 6.2734 | 6.3516 | 6.0156 | 6.1016 |
| 02/18/2024 | 6.1641 | 6.2891 | 5.8984 | 5.9844 |
| 02/19/2024 | 6.1406 | 6.1992 | 5.9102 | 5.9453 |
| 02/20/2024 | 6.0234 | 6.2695 | 5.8281 | 5.9844 |
| 02/21/2024 | 5.9883 | 6.1562 | 5.8945 | 6 |
| 02/22/2024 | 5.9219 | 6.1094 | 5.8437 | 5.9375 |
| 02/25/2024 | 5.9453 | 6.2031 | 5.9102 | 6.0938 |
| 02/26/2024 | 6.0938 | 6.1328 | 5.7969 | 5.8281 |
| 02/27/2024 | 5.8164 | 6.1289 | 5.5273 | 5.5273 |
| 02/28/2024 | 5.5273 | 5.8711 | 5.4531 | 5.625 |
| 02/29/2024 | 5.8203 | 5.9727 | 5.625 | 5.918 |
| 03/03/2024 | 6.0156 | 6.2031 | 5.6055 | 5.6289 |
| 03/04/2024 | 5.625 | 5.6719 | 5.3789 | 5.4063 |
| 03/05/2024 | 5.4063 | 5.9453 | 5.0508 | 5.1563 |
| 03/06/2024 | 5.1055 | 5.3281 | 5.0977 | 5.2891 |
| 03/07/2024 | 5.4688 | 5.6055 | 5.2109 | 5.3047 |
| 03/10/2024 | 5.332 | 5.4531 | 5.0859 | 5.0859 |
| 03/11/2024 | 5.0859 | 5.2148 | 4.9648 | 5.0469 |
| 03/12/2024 | 5.0625 | 5.1289 | 4.8867 | 4.9844 |
| 03/13/2024 | 5.0234 | 5.1484 | 4.918 | 4.9883 |
| 03/14/2024 | 4.9883 | 5.1133 | 4.9297 | 5.0508 |
| 03/17/2024 | 5.0508 | 5.0625 | 4.7305 | 4.7461 |
| 03/18/2024 | 4.7461 | 4.8555 | 4.6875 | 4.8359 |
| 03/19/2024 | 4.8359 | 4.9727 | 4.7891 | 4.8672 |
| 03/20/2024 | 4.9844 | 5.0547 | 4.7188 | 4.7266 |
| 03/21/2024 | 4.7891 | 5.1992 | 4.7109 | 5.1992 |
| 03/24/2024 | 5.1953 | 5.25 | 4.8359 | 4.8633 |
| 03/25/2024 | 4.8633 | 4.8984 | 4.625 | 4.7266 |
| 03/26/2024 | 4.7344 | 4.8242 | 4.6172 | 4.7383 |
| 03/27/2024 | 4.7656 | 5 | 4.6953 | 4.7422 |
| 03/28/2024 | 4.75 | 4.957 | 4.6914 | 4.9531 |
| 03/31/2024 | 4.9531 | 4.9531 | 4.5625 | 4.6836 |
| 04/01/2024 | 4.6953 | 4.7617 | 4.4766 | 4.5391 |
| 04/02/2024 | 4.5781 | 4.6016 | 4.4414 | 4.4531 |
| 04/03/2024 | 4.5078 | 4.5742 | 4.3203 | 4.375 |
| 04/04/2024 | 4.3359 | 4.5898 | 4.3359 | 4.5469 |
| 04/07/2024 | 4.5703 | 5 | 4.5586 | 5 |
| 04/08/2024 | 5 | 5.1797 | 4.9219 | 5.1094 |
| 04/14/2024 | 5.0117 | 5.3203 | 4.9297 | 5.2148 |
| 04/15/2024 | 5.2148 | 5.2148 | 4.8828 | 4.9766 |
| 04/16/2024 | 5.0313 | 5.125 | 4.8047 | 4.8906 |
| 04/17/2024 | 4.8906 | 4.9688 | 4.7617 | 4.8047 |
| 04/18/2024 | 4.7656 | 4.8516 | 4.6953 | 4.7695 |
| 04/21/2024 | 4.8125 | 4.9727 | 4.7578 | 4.793 |
| 04/23/2024 | 4.793 | 4.9453 | 4.7539 | 4.8008 |
| 04/24/2024 | 4.832 | 4.8828 | 4.7344 | 4.7695 |
| 04/25/2024 | 4.8594 | 4.9688 | 4.6992 | 4.7461 |
| 04/28/2024 | 4.7656 | 4.9141 | 4.6953 | 4.793 |
| 04/29/2024 | 4.8047 | 4.9219 | 4.7266 | 4.7813 |
| 05/01/2024 | 4.7969 | 4.9961 | 4.7617 | 4.8906 |
| 05/02/2024 | 4.957 | 4.9961 | 4.8008 | 4.918 |
| 05/05/2024 | 4.9219 | 5.3906 | 4.8047 | 5.3906 |
| 05/06/2024 | 5.4453 | 5.4453 | 5.0781 | 5.2383 |
| 05/07/2024 | 5.2344 | 5.5664 | 5.1797 | 5.2891 |
| 05/08/2024 | 5.2891 | 5.3008 | 5.0938 | 5.1836 |
| 05/09/2024 | 5.1836 | 5.4141 | 4.9961 | 5.3516 |
| 05/12/2024 | 5.3516 | 5.6328 | 5.2578 | 5.3633 |
| 05/13/2024 | 5.3164 | 5.3438 | 5.125 | 5.1523 |
| 05/14/2024 | 5.1016 | 5.2773 | 5.0742 | 5.0938 |
| 05/15/2024 | 5.1172 | 5.3242 | 5.0898 | 5.2266 |
| 05/16/2024 | 5.2266 | 5.3008 | 5.1406 | 5.2227 |
| 05/19/2024 | 5.1836 | 5.3125 | 5.0781 | 5.1523 |
| 05/20/2024 | 5.1953 | 5.2031 | 4.9375 | 4.9375 |
| 05/21/2024 | 4.9375 | 5.1406 | 4.8867 | 4.9531 |
| 05/22/2024 | 4.9531 | 4.9766 | 4.7813 | 4.7969 |
| 05/23/2024 | 4.8008 | 5.25 | 4.7422 | 5.1641 |
| 05/26/2024 | 5.2305 | 5.3125 | 4.9258 | 4.9453 |
| 05/27/2024 | 4.9492 | 5.0391 | 4.8438 | 4.8867 |
| 05/28/2024 | 4.8867 | 4.957 | 4.7461 | 4.7617 |
| 05/29/2024 | 4.7695 | 4.9258 | 4.7695 | 4.918 |
| 05/30/2024 | 4.8984 | 4.9688 | 4.832 | 4.8984 |
| 06/02/2024 | 4.8984 | 4.8984 | 4.7422 | 4.7773 |
| 06/03/2024 | 4.7773 | 4.8633 | 4.7461 | 4.8516 |
| 06/04/2024 | 4.8555 | 4.8789 | 4.6641 | 4.7188 |
| 06/05/2024 | 4.7031 | 4.7813 | 4.6719 | 4.6797 |
| 06/06/2024 | 4.6797 | 4.7227 | 4.3203 | 4.3828 |
| 06/09/2024 | 4.3828 | 4.3867 | 4.1328 | 4.2227 |
| 06/10/2024 | 4.2227 | 4.4688 | 4.2227 | 4.3047 |
| 06/11/2024 | 4.375 | 4.4141 | 4.1602 | 4.1953 |
| 06/12/2024 | 4.1992 | 4.4023 | 4.1992 | 4.3125 |
| 06/13/2024 | 4.375 | 4.7109 | 4.293 | 4.6172 |
| 06/19/2024 | 4.5313 | 4.6875 | 4.5 | 4.5703 |
| 06/20/2024 | 4.5781 | 4.7305 | 4.4844 | 4.5352 |
| 06/23/2024 | 4.5156 | 4.5664 | 4.375 | 4.3906 |
| 06/24/2024 | 4.3789 | 4.5234 | 4.3438 | 4.375 |
| 06/25/2024 | 4.3438 | 4.3984 | 4.2578 | 4.2812 |
| 06/26/2024 | 4.2812 | 4.4063 | 4.2188 | 4.3867 |
| 06/27/2024 | 4.3867 | 4.457 | 4.3281 | 4.3438 |
| 06/30/2024 | 4.332 | 4.3594 | 4.0625 | 4.0664 |
| 07/01/2024 | 4.0664 | 4.1602 | 4 | 4.125 |
| 07/02/2024 | 4.125 | 4.2031 | 4.0547 | 4.0977 |
| 07/03/2024 | 4.0703 | 4.1367 | 3.9016 | 4.1133 |
| 07/04/2024 | 4.0781 | 4.1328 | 4.0117 | 4.0664 |
| 07/07/2024 | 4.0664 | 4.4727 | 4.0664 | 4.2031 |
| 07/08/2024 | 4.2188 | 4.4727 | 4.1367 | 4.3594 |
| 07/09/2024 | 4.3633 | 4.3672 | 4.1992 | 4.2188 |
| 07/10/2024 | 4.25 | 4.3633 | 4.1953 | 4.2266 |
| 07/11/2024 | 4.2422 | 4.4883 | 4.2383 | 4.3281 |
| 07/15/2024 | 4.3203 | 4.375 | 4.2461 | 4.3203 |
| 07/16/2024 | 4.3047 | 4.3984 | 4.2656 | 4.3633 |
| 07/17/2024 | 4.375 | 4.4922 | 4.3555 | 4.4609 |
| 07/18/2024 | 4.4648 | 4.6172 | 4.418 | 4.6172 |
| 07/21/2024 | 4.6797 | 4.9023 | 4.5742 | 4.6289 |
| 07/22/2024 | 4.6289 | 4.9688 | 4.5391 | 4.7109 |
| 07/23/2024 | 4.7109 | 4.875 | 4.6641 | 4.6758 |
| 07/24/2024 | 4.6758 | 4.7109 | 4.4688 | 4.6055 |
| 07/25/2024 | 4.6797 | 4.6875 | 4.5313 | 4.5313 |
| 07/28/2024 | 4.5 | 4.6055 | 4.3945 | 4.3945 |
| 07/29/2024 | 4.3945 | 4.5 | 4.2969 | 4.418 |
| 07/30/2024 | 4.3789 | 4.4688 | 4.3281 | 4.4063 |
| 07/31/2024 | 4.4453 | 4.6094 | 4.4453 | 4.6094 |
| 08/01/2024 | 4.5273 | 4.6641 | 4.3242 | 4.4219 |
| 08/04/2024 | 4.0898 | 4.2305 | 3.9805 | 3.9805 |
| 08/05/2024 | 4.1406 | 4.1445 | 3.9414 | 3.9883 |
| 08/06/2024 | 4.043 | 4.0781 | 3.9453 | 4.0352 |
| 08/07/2024 | 4.0391 | 4.082 | 3.9922 | 4.0195 |
| 08/08/2024 | 4.0195 | 4.1602 | 3.957 | 4.1133 |
| 08/11/2024 | 4.1797 | 4.2734 | 4.0508 | 4.1563 |
| 08/12/2024 | 4.1563 | 4.3125 | 4.1016 | 4.3008 |
| 08/13/2024 | 4.3008 | 4.418 | 4.2695 | 4.375 |
| 08/14/2024 | 4.3633 | 4.4258 | 4.2109 | 4.3438 |
| 08/15/2024 | 4.3438 | 4.3555 | 4.2422 | 4.2617 |
| 08/18/2024 | 4.2617 | 4.4102 | 4.2344 | 4.375 |
| 08/19/2024 | 4.3047 | 4.3633 | 4.2422 | 4.2539 |
| 08/20/2024 | 4.2188 | 4.25 | 4.0977 | 4.1094 |
| 08/21/2024 | 4.0781 | 4.1406 | 4.0156 | 4.043 |
| 08/22/2024 | 4.0508 | 4.1875 | 4.0078 | 4.0156 |
| 08/25/2024 | 4.043 | 4.0859 | 3.875 | 3.875 |
| 08/26/2024 | 3.8672 | 4.2617 | 3.6812 | 3.8516 |
| 08/27/2024 | 3.8562 | 3.9031 | 3.7547 | 3.8266 |
| 08/28/2024 | 3.8266 | 3.9141 | 3.8203 | 3.8719 |
| 09/01/2024 | 3.8719 | 3.9844 | 3.8469 | 3.9453 |
| 09/02/2024 | 4.1133 | 4.1133 | 3.9336 | 3.9414 |
| 09/03/2024 | 3.8625 | 3.9219 | 3.7625 | 3.8266 |
| 09/04/2024 | 3.8344 | 3.9258 | 3.825 | 3.8625 |
| 09/05/2024 | 3.8703 | 3.8953 | 3.8141 | 3.8156 |
| 09/08/2024 | 3.8281 | 3.8734 | 3.7719 | 3.8016 |
| 09/09/2024 | 3.8031 | 3.8672 | 3.6641 | 3.8359 |
| 09/10/2024 | 3.8281 | 3.8672 | 3.7109 | 3.7344 |
| 09/11/2024 | 3.7344 | 3.8016 | 3.5672 | 3.6109 |
| 09/12/2024 | 3.6125 | 3.8672 | 3.6125 | 3.8328 |
| 09/15/2024 | 3.8328 | 3.85 | 3.7719 | 3.7719 |
| 09/16/2024 | 3.7734 | 3.8156 | 3.7562 | 3.7719 |
| 09/17/2024 | 3.7125 | 3.7781 | 3.6656 | 3.6719 |
| 09/18/2024 | 3.6859 | 3.7703 | 3.6859 | 3.7578 |
| 09/19/2024 | 3.7531 | 3.8031 | 3.7172 | 3.7922 |
| 09/22/2024 | 3.7859 | 3.8047 | 3.6875 | 3.6953 |
| 09/23/2024 | 3.6953 | 3.75 | 3.6656 | 3.6844 |
| 09/24/2024 | 3.6812 | 3.6906 | 3.5 | 3.5531 |
| 09/25/2024 | 3.5531 | 3.5938 | 3.3797 | 3.4375 |
| 09/26/2024 | 3.3047 | 3.4297 | 3.1641 | 3.3719 |
| 09/29/2024 | 3.3672 | 3.5234 | 3.3172 | 3.4844 |
| 09/30/2024 | 3.4844 | 3.4844 | 3.1516 | 3.2438 |
| 10/01/2024 | 3.1969 | 3.2375 | 3.0375 | 3.05 |
| 10/02/2024 | 3.05 | 3.1469 | 3.0078 | 3.05 |
| 10/03/2024 | 3.05 | 3.0719 | 2.9781 | 3.0469 |
| 10/06/2024 | 3.0672 | 3.125 | 3.0281 | 3.0469 |
| 10/07/2024 | 3.0469 | 3.2047 | 3.0109 | 3.05 |
| 10/08/2024 | 3.0109 | 3.1484 | 2.9641 | 3.0625 |
| 10/09/2024 | 3.0625 | 3.1641 | 3.0625 | 3.0969 |
| 10/10/2024 | 3.0969 | 3.2031 | 3.0031 | 3.2031 |
| 10/13/2024 | 3.1953 | 3.1953 | 3.0781 | 3.1953 |
| 10/14/2024 | 3.1953 | 3.1984 | 3.1406 | 3.175 |
| 10/15/2024 | 3.175 | 3.2 | 3.1016 | 3.1484 |
| 10/16/2024 | 3.1484 | 3.1938 | 3.125 | 3.1609 |
| 10/17/2024 | 3.1641 | 3.2016 | 3.1047 | 3.1953 |
| 10/20/2024 | 3.1922 | 3.2734 | 3.1266 | 3.2734 |
| 10/21/2024 | 3.2578 | 3.2969 | 3.1859 | 3.2906 |
| 10/22/2024 | 3.2859 | 3.3781 | 3.2344 | 3.3781 |
| 10/23/2024 | 3.4063 | 3.4063 | 3.2984 | 3.3063 |
| 10/24/2024 | 3.3047 | 3.3516 | 3.2516 | 3.3516 |
| 10/27/2024 | 3.3516 | 3.3594 | 3.3016 | 3.3328 |
| 10/29/2024 | 3.3328 | 3.3594 | 3.3047 | 3.3078 |
| 10/30/2024 | 3.2906 | 3.3266 | 3.2422 | 3.2422 |
| 10/31/2024 | 3.2422 | 3.2781 | 3.1719 | 3.2453 |
| 11/03/2024 | 3.2469 | 3.2578 | 3.1328 | 3.1328 |
| 11/04/2024 | 3.1328 | 3.1844 | 3.0891 | 3.1406 |
| 11/05/2024 | 3.1406 | 3.2094 | 3.1406 | 3.1969 |
| 11/06/2024 | 3.1969 | 3.2422 | 3.1531 | 3.2031 |
| 11/07/2024 | 3.2047 | 3.2484 | 3.0469 | 3.1891 |
| 11/10/2024 | 3.2172 | 3.3156 | 3.1922 | 3.3078 |
| 11/11/2024 | 3.3187 | 3.3187 | 3.2312 | 3.275 |
| 11/12/2024 | 3.275 | 3.3031 | 3.175 | 3.2078 |
| 11/13/2024 | 3.2078 | 3.2797 | 3.2078 | 3.2516 |
| 11/14/2024 | 3.2516 | 3.3375 | 3.2453 | 3.2875 |
| 11/17/2024 | 3.2875 | 3.3422 | 3.2625 | 3.3281 |
| 11/18/2024 | 3.3281 | 3.3375 | 3.2344 | 3.2688 |
| 11/19/2024 | 3.2672 | 3.2688 | 3.1438 | 3.1484 |
| 11/20/2024 | 3.1484 | 3.25 | 3.1156 | 3.2312 |
| 11/21/2024 | 3.2734 | 3.3594 | 3.2234 | 3.3594 |
| 11/24/2024 | 3.2813 | 3.3641 | 3.25 | 3.3172 |
| 11/25/2024 | 3.3172 | 3.3828 | 3.2875 | 3.3031 |
| 11/26/2024 | 3.3156 | 3.3953 | 3.2859 | 3.375 |
| 11/27/2024 | 3.4063 | 3.4063 | 3.2813 | 3.3297 |
| 11/28/2024 | 3.3453 | 3.3531 | 3.3 | 3.3078 |
| 12/01/2024 | 3.3078 | 3.3141 | 3.2813 | 3.3031 |
| 12/02/2024 | 3.3031 | 3.3187 | 3.2828 | 3.2937 |
| 12/03/2024 | 3.2984 | 3.3016 | 3.2719 | 3.2781 |
| 12/04/2024 | 3.2781 | 3.2922 | 3.2609 | 3.2844 |
| 12/05/2024 | 3.2828 | 3.6125 | 3.275 | 3.3938 |
| 12/08/2024 | 3.4391 | 3.7328 | 3.4203 | 3.7328 |
| 12/09/2024 | 3.7406 | 3.8859 | 3.4797 | 3.4797 |
| 12/10/2024 | 3.5063 | 3.5828 | 3.4297 | 3.5125 |
| 12/11/2024 | 3.5281 | 3.5406 | 3.4437 | 3.4484 |
| 12/12/2024 | 3.45 | 3.4922 | 3.4047 | 3.4797 |
| 12/15/2024 | 3.5078 | 3.5109 | 3.4391 | 3.4563 |
| 12/16/2024 | 3.4766 | 3.4781 | 3.3672 | 3.425 |
| 12/17/2024 | 3.4219 | 3.4281 | 3.3266 | 3.3281 |
| 12/18/2024 | 3.3016 | 3.3891 | 3.2734 | 3.3203 |
| 12/19/2024 | 3.2937 | 3.3437 | 3.2937 | 3.3156 |
| 12/22/2024 | 3.3156 | 3.3594 | 3.25 | 3.25 |
| 12/23/2024 | 3.2531 | 3.3375 | 3.2469 | 3.2734 |
| 12/24/2024 | 3.2984 | 3.3375 | 3.2734 | 3.2906 |
| 12/25/2024 | 3.2906 | 3.3406 | 3.2813 | 3.3109 |
| 12/26/2024 | 3.3203 | 3.4313 | 3.2891 | 3.375 |
| 12/29/2024 | 3.3594 | 3.7125 | 3.3484 | 3.6422 |
| 12/30/2024 | 3.6484 | 3.7031 | 3.4969 | 3.5922 |