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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.8592
CLOSE 3.8574
Low
LOW 2.8547
High
HIGH 6.07
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.6625 | 3.6781 | 3.525 | 3.5375 |
| 01/02/2025 | 3.5219 | 3.5594 | 3.3656 | 3.5016 |
| 01/05/2025 | 3.5016 | 3.575 | 3.5 | 3.5328 |
| 01/06/2025 | 3.5328 | 3.5578 | 3.4844 | 3.5313 |
| 01/07/2025 | 3.5859 | 3.6062 | 3.4781 | 3.4813 |
| 01/08/2025 | 3.4984 | 3.5375 | 3.4594 | 3.5234 |
| 01/09/2025 | 3.5234 | 3.5656 | 3.4938 | 3.5016 |
| 01/12/2025 | 3.5 | 3.5 | 3.3547 | 3.3969 |
| 01/13/2025 | 3.3969 | 3.4141 | 3.3344 | 3.3672 |
| 01/14/2025 | 3.3531 | 3.375 | 3.3156 | 3.3594 |
| 01/15/2025 | 3.3641 | 3.4281 | 3.3609 | 3.3766 |
| 01/16/2025 | 3.3766 | 3.3969 | 3.3391 | 3.3938 |
| 01/19/2025 | 3.3938 | 3.4641 | 3.3766 | 3.4266 |
| 01/20/2025 | 3.425 | 3.425 | 3.3687 | 3.3766 |
| 01/21/2025 | 3.3953 | 3.4141 | 3.3297 | 3.375 |
| 01/22/2025 | 3.3828 | 3.475 | 3.3781 | 3.4453 |
| 01/23/2025 | 3.4531 | 3.4844 | 3.4078 | 3.4484 |
| 01/26/2025 | 3.4516 | 3.5766 | 3.4469 | 3.5016 |
| 01/27/2025 | 3.4922 | 3.4953 | 3.4078 | 3.4437 |
| 01/28/2025 | 3.4437 | 3.4453 | 3.3203 | 3.3203 |
| 01/29/2025 | 3.3141 | 3.3437 | 3.2734 | 3.2969 |
| 01/30/2025 | 3.2969 | 3.3547 | 3.2063 | 3.3547 |
| 02/02/2025 | 3.3547 | 3.3594 | 3.1984 | 3.1984 |
| 02/03/2025 | 3.2266 | 3.2609 | 3.1891 | 3.2031 |
| 02/04/2025 | 3.2047 | 3.2125 | 3.1219 | 3.1516 |
| 02/05/2025 | 3.1516 | 3.4297 | 3.1484 | 3.3547 |
| 02/06/2025 | 3.3516 | 3.3969 | 3.2953 | 3.3891 |
| 02/09/2025 | 3.3625 | 3.4313 | 3.3625 | 3.4125 |
| 02/10/2025 | 3.4125 | 3.5219 | 3.3594 | 3.4031 |
| 02/11/2025 | 3.3984 | 3.4281 | 3.3234 | 3.4063 |
| 02/12/2025 | 3.4672 | 3.4672 | 3.3531 | 3.3594 |
| 02/13/2025 | 3.3594 | 3.4359 | 3.2937 | 3.4313 |
| 02/16/2025 | 3.4313 | 3.4953 | 3.3172 | 3.3328 |
| 02/17/2025 | 3.3328 | 3.3859 | 3.2875 | 3.3187 |
| 02/18/2025 | 3.2813 | 3.3578 | 3.2734 | 3.3578 |
| 02/19/2025 | 3.3641 | 3.3891 | 3.2969 | 3.3031 |
| 02/20/2025 | 3.3078 | 3.475 | 3.2766 | 3.3859 |
| 02/23/2025 | 3.3922 | 3.5141 | 3.3484 | 3.5141 |
| 02/24/2025 | 3.5141 | 3.5141 | 3.25 | 3.2922 |
| 02/25/2025 | 3.2922 | 3.4281 | 3.2359 | 3.2922 |
| 02/26/2025 | 3.2578 | 3.3469 | 3.2578 | 3.3406 |
| 02/27/2025 | 3.3406 | 3.3469 | 3.3047 | 3.3094 |
| 03/02/2025 | 3.275 | 3.3594 | 3.2531 | 3.2813 |
| 03/03/2025 | 3.2047 | 3.2719 | 3.2047 | 3.2234 |
| 03/04/2025 | 3.2234 | 3.2562 | 3.2094 | 3.2469 |
| 03/05/2025 | 3.2266 | 3.4359 | 3.2266 | 3.4125 |
| 03/06/2025 | 3.4219 | 3.4328 | 3.2922 | 3.3125 |
| 03/09/2025 | 3.3047 | 3.3422 | 3.2344 | 3.3422 |
| 03/10/2025 | 3.2656 | 3.3422 | 3.2656 | 3.3063 |
| 03/11/2025 | 3.3063 | 3.3063 | 3.2422 | 3.2984 |
| 03/12/2025 | 3.3328 | 3.4016 | 3.3063 | 3.3391 |
| 03/13/2025 | 3.3406 | 3.3594 | 3.3203 | 3.3266 |
| 03/16/2025 | 3.3266 | 3.3906 | 3.3187 | 3.3672 |
| 03/17/2025 | 3.375 | 3.4344 | 3.2859 | 3.4344 |
| 03/18/2025 | 3.2031 | 3.2984 | 3.0953 | 3.1406 |
| 03/19/2025 | 3.1328 | 3.3094 | 3.1094 | 3.3047 |
| 03/20/2025 | 3.2266 | 3.3047 | 3.0203 | 3.2344 |
| 03/23/2025 | 3.2344 | 3.3562 | 3.1828 | 3.3562 |
| 03/24/2025 | 3.3562 | 3.3859 | 3.2406 | 3.2453 |
| 03/25/2025 | 3.2297 | 3.2297 | 3.1562 | 3.1969 |
| 03/26/2025 | 3.1984 | 3.2453 | 3.1984 | 3.2109 |
| 03/27/2025 | 3.2125 | 3.2391 | 3.1656 | 3.2391 |
| 04/01/2025 | 3.2391 | 3.5625 | 3.2141 | 3.525 |
| 04/02/2025 | 3.6016 | 3.6578 | 3.3672 | 3.3672 |
| 04/03/2025 | 3.3922 | 3.4172 | 3.3094 | 3.3734 |
| 04/06/2025 | 3.3344 | 3.4594 | 3.2906 | 3.4031 |
| 04/07/2025 | 3.4203 | 3.4906 | 3.3609 | 3.4016 |
| 04/08/2025 | 3.3609 | 3.4109 | 3.3172 | 3.3531 |
| 04/09/2025 | 3.4297 | 3.4297 | 3.3281 | 3.3484 |
| 04/10/2025 | 3.3484 | 3.5766 | 3.3437 | 3.5609 |
| 04/13/2025 | 3.5625 | 3.7844 | 3.4719 | 3.7641 |
| 04/14/2025 | 3.7703 | 3.8969 | 3.7047 | 3.8969 |
| 04/15/2025 | 4.2852 | 4.2852 | 4.2852 | 4.2852 |
| 04/16/2025 | 4.5352 | 4.5742 | 3.8578 | 3.8594 |
| 04/17/2025 | 3.8688 | 3.9766 | 3.6672 | 3.675 |
| 04/20/2025 | 3.6719 | 3.7297 | 3.5938 | 3.7219 |
| 04/21/2025 | 3.7078 | 3.7297 | 3.5891 | 3.6547 |
| 04/23/2025 | 3.6875 | 3.7172 | 3.4266 | 3.4266 |
| 04/24/2025 | 3.4266 | 3.5266 | 3.3828 | 3.3906 |
| 04/27/2025 | 3.3906 | 3.5844 | 3.3437 | 3.5625 |
| 04/28/2025 | 3.5625 | 3.6594 | 3.4844 | 3.6203 |
| 04/29/2025 | 3.6703 | 3.6703 | 3.4094 | 3.4094 |
| 05/01/2025 | 3.4172 | 3.625 | 3.4031 | 3.6047 |
| 05/04/2025 | 3.6062 | 3.7672 | 3.5922 | 3.7359 |
| 05/05/2025 | 3.7359 | 3.8281 | 3.55 | 3.6328 |
| 05/06/2025 | 3.6328 | 3.6406 | 3.4094 | 3.4094 |
| 05/07/2025 | 3.4203 | 3.4594 | 3.3 | 3.35 |
| 05/08/2025 | 3.3609 | 3.3828 | 3.3375 | 3.3437 |
| 05/11/2025 | 3.3984 | 3.4297 | 3.3656 | 3.3906 |
| 05/12/2025 | 3.4297 | 3.4766 | 3.3938 | 3.4297 |
| 05/13/2025 | 3.4375 | 3.4375 | 3.3766 | 3.3844 |
| 05/14/2025 | 3.3969 | 3.4469 | 3.3328 | 3.3391 |
| 05/15/2025 | 3.3406 | 3.3875 | 3.3328 | 3.3531 |
| 05/19/2025 | 3.3531 | 3.3906 | 3.3484 | 3.3594 |
| 05/20/2025 | 3.3656 | 3.3734 | 3.2703 | 3.2703 |
| 05/21/2025 | 3.3109 | 3.3219 | 3.2641 | 3.2797 |
| 05/22/2025 | 3.2797 | 3.3031 | 3.2344 | 3.2344 |
| 05/25/2025 | 3.2469 | 3.2719 | 3.2203 | 3.2438 |
| 05/26/2025 | 3.2469 | 3.2734 | 3.1906 | 3.1969 |
| 05/27/2025 | 3.1922 | 3.2047 | 3.0953 | 3.0953 |
| 05/28/2025 | 3.1281 | 3.1391 | 3.0625 | 3.0656 |
| 05/29/2025 | 3.0859 | 3.1062 | 2.9984 | 3.0031 |
| 06/01/2025 | 3.0031 | 3.0234 | 2.9688 | 2.9766 |
| 06/02/2025 | 2.9906 | 3.0594 | 2.9906 | 3.0312 |
| 06/03/2025 | 3.0375 | 3.1188 | 3.0375 | 3.1156 |
| 06/04/2025 | 3.0938 | 3.1547 | 3.0906 | 3.1156 |
| 06/09/2025 | 3.125 | 3.2031 | 3.1203 | 3.1719 |
| 06/10/2025 | 3.1719 | 3.1953 | 3.125 | 3.1672 |
| 06/11/2025 | 3.1406 | 3.1547 | 3.0781 | 3.0891 |
| 06/12/2025 | 2.8906 | 3 | 2.8547 | 2.9625 |
| 06/15/2025 | 2.9766 | 3.0859 | 2.9141 | 3.0656 |
| 06/16/2025 | 3.0656 | 3.0984 | 3.0437 | 3.0703 |
| 06/17/2025 | 3.0703 | 3.0703 | 3.0219 | 3.0609 |
| 06/18/2025 | 3.0234 | 3.0656 | 2.9547 | 2.9719 |
| 06/19/2025 | 2.9734 | 2.9984 | 2.9359 | 2.9531 |
| 06/22/2025 | 2.9453 | 2.9609 | 2.8734 | 2.925 |
| 06/23/2025 | 2.9609 | 3.0625 | 2.9609 | 3.0359 |
| 06/24/2025 | 3.0359 | 3.0875 | 3.0047 | 3.0312 |
| 06/25/2025 | 3.0312 | 3.0672 | 3.0062 | 3.0141 |
| 06/26/2025 | 3.0156 | 3.2234 | 3 | 3.1859 |
| 06/29/2025 | 3.1906 | 3.2406 | 3.1031 | 3.1984 |
| 06/30/2025 | 3.2188 | 3.2219 | 3.1375 | 3.1531 |
| 07/01/2025 | 3.1656 | 3.175 | 3.1125 | 3.1328 |
| 07/02/2025 | 3.1359 | 3.4156 | 3.1359 | 3.3516 |
| 07/03/2025 | 3.3844 | 3.4297 | 3.3172 | 3.3609 |
| 07/06/2025 | 3.3594 | 3.3938 | 3.2672 | 3.2672 |
| 07/07/2025 | 3.3203 | 3.3203 | 3.2219 | 3.2734 |
| 07/08/2025 | 3.275 | 3.4375 | 3.2656 | 3.4375 |
| 07/09/2025 | 3.4406 | 3.4609 | 3.3625 | 3.3984 |
| 07/10/2025 | 3.4125 | 3.4375 | 3.3234 | 3.3375 |
| 07/13/2025 | 3.3672 | 3.3875 | 3.3297 | 3.3516 |
| 07/15/2025 | 3.3516 | 3.4234 | 3.2813 | 3.3672 |
| 07/16/2025 | 3.3687 | 3.3984 | 3.3484 | 3.3766 |
| 07/17/2025 | 3.3766 | 3.3844 | 3.3516 | 3.3687 |
| 07/20/2025 | 3.3766 | 3.4203 | 3.3766 | 3.4063 |
| 07/21/2025 | 3.4297 | 3.5188 | 3.425 | 3.4953 |
| 07/22/2025 | 3.5156 | 3.5859 | 3.4141 | 3.4172 |
| 07/23/2025 | 3.4375 | 3.5 | 3.3906 | 3.4578 |
| 07/24/2025 | 3.4578 | 3.4984 | 3.4344 | 3.4813 |
| 07/27/2025 | 3.4844 | 3.6562 | 3.4625 | 3.6281 |
| 07/28/2025 | 3.6328 | 3.7359 | 3.5531 | 3.5625 |
| 07/29/2025 | 3.5625 | 3.6047 | 3.5063 | 3.5859 |
| 07/30/2025 | 3.65 | 3.7141 | 3.5953 | 3.6359 |
| 07/31/2025 | 3.625 | 3.7344 | 3.5578 | 3.7047 |
| 08/03/2025 | 3.7047 | 3.7734 | 3.675 | 3.7156 |
| 08/04/2025 | 3.7031 | 4.0859 | 3.7016 | 4.0859 |
| 08/05/2025 | 4.1836 | 4.2812 | 4.0391 | 4.2461 |
| 08/06/2025 | 4.2812 | 4.4531 | 4.2266 | 4.4258 |
| 08/07/2025 | 4.4258 | 4.4531 | 4.0586 | 4.0664 |
| 08/10/2025 | 4.0664 | 4.375 | 4.0664 | 4.3672 |
| 08/11/2025 | 4.3047 | 4.3672 | 4.2109 | 4.2109 |
| 08/12/2025 | 4.2109 | 4.6289 | 4.1719 | 4.5977 |
| 08/13/2025 | 4.55 | 4.6 | 4.16 | 4.19 |
| 08/14/2025 | 4.19 | 4.49 | 4.19 | 4.28 |
| 08/17/2025 | 4.32 | 4.35 | 4.15 | 4.18 |
| 08/18/2025 | 4.17 | 4.23 | 4.05 | 4.11 |
| 08/19/2025 | 4.01 | 4.13 | 4.01 | 4.02 |
| 08/20/2025 | 4.04 | 4.2 | 4.02 | 4.15 |
| 08/21/2025 | 4.13 | 4.16 | 4 | 4.01 |
| 08/24/2025 | 4.01 | 4.13 | 4 | 4.05 |
| 08/25/2025 | 4.05 | 4.29 | 4.04 | 4.28 |
| 08/26/2025 | 4.3 | 4.3 | 4.09 | 4.09 |
| 08/27/2025 | 4.11 | 4.49 | 4.1 | 4.49 |
| 08/28/2025 | 4.39 | 4.64 | 4.26 | 4.59 |
| 08/31/2025 | 4.6 | 4.68 | 4.37 | 4.52 |
| 09/01/2025 | 4.49 | 4.87 | 4.21 | 4.7 |
| 09/02/2025 | 4.7 | 5.14 | 4.6 | 5.01 |
| 09/03/2025 | 5.02 | 5.25 | 4.93 | 5.15 |
| 09/04/2025 | 5.17 | 5.44 | 4.94 | 5.38 |
| 09/07/2025 | 5.7 | 5.91 | 5.45 | 5.74 |
| 09/08/2025 | 5.85 | 6.07 | 5.76 | 5.96 |
| 09/09/2025 | 5.95 | 6.06 | 5.37 | 5.37 |
| 09/10/2025 | 5.07 | 5.51 | 5.01 | 5.25 |
| 09/11/2025 | 5.19 | 5.4 | 5.05 | 5.35 |
| 09/14/2025 | 5.35 | 5.88 | 5.23 | 5.88 |
| 09/15/2025 | 5.96 | 5.98 | 5.68 | 5.87 |
| 09/16/2025 | 5.65 | 5.67 | 5.29 | 5.29 |
| 09/17/2025 | 5.05 | 5.53 | 5.05 | 5.3 |
| 09/18/2025 | 5.33 | 5.46 | 5.27 | 5.44 |
| 09/21/2025 | 5.47 | 5.63 | 5.32 | 5.36 |
| 09/22/2025 | 5.29 | 5.32 | 5.19 | 5.3 |
| 09/23/2025 | 5.3 | 5.5 | 5.27 | 5.36 |
| 09/24/2025 | 5.36 | 5.39 | 5.13 | 5.19 |
| 09/25/2025 | 5.19 | 5.24 | 5.13 | 5.19 |
| 09/28/2025 | 5.19 | 5.19 | 4.95 | 4.98 |
| 09/29/2025 | 4.98 | 5.05 | 4.85 | 4.94 |
| 09/30/2025 | 4.94 | 5.14 | 4.88 | 5.08 |
| 10/01/2025 | 5.1 | 5.24 | 5.04 | 5.12 |
| 10/02/2025 | 5.12 | 5.18 | 5.02 | 5.06 |
| 10/05/2025 | 5.07 | 5.24 | 4.96 | 4.96 |
| 10/06/2025 | 4.97 | 5.05 | 4.92 | 4.96 |
| 10/07/2025 | 4.94 | 5.1 | 4.89 | 4.92 |
| 10/08/2025 | 4.96 | 5 | 4.79 | 4.84 |
| 10/09/2025 | 4.83 | 5.07 | 4.81 | 5.01 |
| 10/12/2025 | 4.95 | 5.04 | 4.81 | 4.88 |
| 10/13/2025 | 4.89 | 4.99 | 4.7 | 4.88 |
| 10/14/2025 | 4.88 | 5.09 | 4.76 | 4.92 |
| 10/15/2025 | 4.93 | 4.94 | 4.7 | 4.73 |
| 10/16/2025 | 4.79 | 5.08 | 4.79 | 4.87 |
| 10/19/2025 | 4.91 | 5.15 | 4.91 | 5.11 |
| 10/20/2025 | 5.19 | 5.34 | 4.94 | 4.98 |
| 10/21/2025 | 5.01 | 5.08 | 4.8 | 4.81 |
| 10/22/2025 | 4.81 | 4.85 | 4.74 | 4.77 |
| 10/23/2025 | 4.77 | 4.9 | 4.76 | 4.9 |
| 10/26/2025 | 4.93 | 4.98 | 4.79 | 4.86 |
| 10/27/2025 | 4.86 | 4.94 | 4.79 | 4.89 |
| 10/29/2025 | 4.89 | 4.93 | 4.81 | 4.82 |
| 10/30/2025 | 4.82 | 4.86 | 4.77 | 4.79 |
| 11/02/2025 | 4.79 | 4.96 | 4.79 | 4.9 |
| 11/03/2025 | 4.91 | 4.91 | 4.74 | 4.87 |
| 11/04/2025 | 4.87 | 4.88 | 4.72 | 4.73 |
| 11/05/2025 | 4.73 | 4.76 | 4.6 | 4.61 |
| 11/06/2025 | 4.61 | 4.63 | 4.43 | 4.43 |
| 11/09/2025 | 4.43 | 4.84 | 4.31 | 4.49 |
| 11/10/2025 | 4.46 | 4.53 | 4.24 | 4.48 |
| 11/11/2025 | 4.48 | 4.6 | 4.3 | 4.3 |
| 11/12/2025 | 4.33 | 4.45 | 4.22 | 4.45 |
| 11/13/2025 | 4.44 | 4.46 | 4.09 | 4.09 |
| 11/16/2025 | 4.12 | 4.3 | 4.09 | 4.22 |
| 11/17/2025 | 4.25 | 4.31 | 4.19 | 4.21 |
| 11/18/2025 | 3.93 | 4.15 | 3.88 | 3.91 |
| 11/19/2025 | 3.91 | 3.95 | 3.74 | 3.86 |
| 11/20/2025 | 3.86 | 4.24 | 3.86 | 4.24 |
| 11/23/2025 | 4.29 | 4.56 | 4.28 | 4.36 |
| 11/24/2025 | 4.47 | 4.48 | 4.04 | 4.04 |
| 11/25/2025 | 4.05 | 4.09 | 3.94 | 3.94 |
| 11/26/2025 | 3.94 | 4.02 | 3.9 | 3.9 |
| 11/27/2025 | 3.94 | 4.1 | 3.92 | 3.93 |
| 11/30/2025 | 3.93 | 4.1 | 3.93 | 4.03 |
| 12/01/2025 | 4.05 | 4.1 | 3.99 | 3.99 |
| 12/02/2025 | 4 | 4.03 | 3.9 | 3.9 |
| 12/03/2025 | 3.9 | 4.04 | 3.89 | 4.04 |
| 12/04/2025 | 4.04 | 4.06 | 3.9 | 3.91 |
| 12/07/2025 | 3.93 | 3.99 | 3.9 | 3.92 |
| 12/08/2025 | 3.94 | 3.95 | 3.86 | 3.88 |
| 12/09/2025 | 3.88 | 3.97 | 3.85 | 3.89 |
| 12/10/2025 | 3.89 | 3.91 | 3.81 | 3.84 |
| 12/11/2025 | 3.82 | 3.94 | 3.81 | 3.92 |
| 12/14/2025 | 3.93 | 3.96 | 3.85 | 3.86 |
| 12/15/2025 | 3.85 | 3.86 | 3.78 | 3.79 |
| 12/16/2025 | 3.79 | 3.91 | 3.75 | 3.89 |
| 12/17/2025 | 3.88 | 4.11 | 3.84 | 4.11 |
| 12/18/2025 | 4.14 | 4.16 | 3.95 | 4.14 |
| 12/21/2025 | 4.18 | 4.18 | 3.98 | 3.98 |
| 12/22/2025 | 3.98 | 3.98 | 3.86 | 3.89 |
| 12/23/2025 | 3.88 | 4 | 3.87 | 3.93 |
| 12/24/2025 | 3.93 | 3.98 | 3.9 | 3.9 |
| 12/25/2025 | 3.89 | 4 | 3.87 | 3.98 |
| 12/28/2025 | 3.99 | 4 | 3.8 | 3.8 |
| 12/29/2025 | 3.8 | 3.85 | 3.76 | 3.85 |
| 12/30/2025 | 3.86 | 3.91 | 3.83 | 3.87 |