Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
MİA TEKNOLOJİ A.Ş. (MIATK)
MIATK
MİA TEKNOLOJİ A.Ş. (MIATK)
29.080 ₺
-1.160 (%-3.84)
Overview
Technicals
Financial Statements
Comments
Archive

MIATK: MİA TEKNOLOJİ A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for MİA TEKNOLOJİ A.Ş..

Historical Chart

Loading chart...

Average

OPEN 37.5575
CLOSE 37.442

Low

LOW 26.78

High

HIGH 48.5
DATE OPEN HIGH LOW CLOSE
01/01/2025 42.16 42.34 41.52 41.94
01/02/2025 42.14 42.74 41.66 42.74
01/05/2025 42.9 44.18 42.56 43.1
01/06/2025 43.1 43.16 42 42.1
01/07/2025 42.12 42.22 41.02 41.1
01/08/2025 41.3 41.4 40.72 41.04
01/09/2025 41.06 41.12 40.02 40.18
01/12/2025 40.18 40.28 39.1 39.28
01/13/2025 39.28 39.62 38.78 38.96
01/14/2025 39.02 39.38 38.22 38.7
01/15/2025 39.08 39.76 38.64 39.5
01/16/2025 39.5 39.68 39.06 39.28
01/19/2025 39.36 40.18 39.1 39.16
01/20/2025 39.14 39.54 38.42 38.6
01/21/2025 38.62 38.8 38.36 38.52
01/22/2025 38.62 39.34 38.46 39.06
01/23/2025 39.2 40.04 38.66 39.7
01/26/2025 39.4 39.48 37.92 38.16
01/27/2025 38.16 38.92 38 38.08
01/28/2025 38.1 38.32 37.38 37.5
01/29/2025 37.52 38.1 37.44 37.5
01/30/2025 37.54 38 37.1 37.16
02/02/2025 36.94 36.94 36.06 36.36
02/03/2025 36.4 37.36 36.4 36.74
02/04/2025 36.58 36.68 35.2 35.86
02/05/2025 36 36.18 35.48 35.88
02/06/2025 35.88 36.72 35.72 36.72
02/09/2025 36.72 36.98 36.04 36.22
02/10/2025 36.2 36.94 35.68 36.28
02/11/2025 36.3 36.8 35.7 35.76
02/12/2025 36.02 36.1 35.54 35.82
02/13/2025 35.84 35.98 35.36 35.7
02/16/2025 35.7 36.42 35.5 35.5
02/17/2025 35.48 35.48 34.36 34.78
02/18/2025 34.78 36.94 34.46 35.34
02/19/2025 35.34 36 34.66 34.7
02/20/2025 34.72 35.08 33 33.24
02/23/2025 33.44 33.78 32.96 33.06
02/24/2025 33.08 33.1 31.5 31.52
02/25/2025 31.56 31.72 30.92 31.22
02/26/2025 31.22 32.08 30.98 31.82
02/27/2025 31.8 32.48 31.5 32.2
03/02/2025 34.2 35.42 33.8 34.32
03/03/2025 34.32 35.08 32.5 32.8
03/04/2025 33.02 36.08 32.66 36.08
03/05/2025 36.6 39.38 36.56 38.92
03/06/2025 39 40.4 38.1 38.8
03/09/2025 38.7 42.68 38.22 41.76
03/10/2025 41 43.5 40.42 41.86
03/11/2025 42.34 43.16 41.32 41.5
03/12/2025 41.9 44.74 41.86 43.64
03/13/2025 43.74 44.38 43.4 43.8
03/16/2025 43.8 44.6 42.74 43.14
03/17/2025 43.14 43.26 41.3 42
03/18/2025 38.24 41 37.88 37.96
03/19/2025 38.02 41.16 38.02 39.98
03/20/2025 39.92 39.98 36 36.56
03/23/2025 37.34 40.2 36.88 40.2
03/24/2025 42 44.22 41.44 44.22
03/25/2025 44.16 48.3 42.72 46.24
03/26/2025 47.14 48.5 46.26 46.44
03/27/2025 46.44 46.64 43.64 45.92
04/01/2025 46 48.02 45.28 45.78
04/02/2025 45.58 46.78 44.24 44.26
04/03/2025 44.3 44.6 42.7 43.14
04/06/2025 41.22 43.84 40.98 42.72
04/07/2025 43.72 43.92 41.98 42.02
04/08/2025 41.84 42.54 40.68 40.68
04/09/2025 42.96 42.96 40.86 40.86
04/10/2025 40.96 43.56 40.64 42.54
04/13/2025 43.4 44.22 42.2 42.2
04/14/2025 42.3 43.28 41.64 41.66
04/15/2025 41.68 41.76 40.54 40.54
04/16/2025 40.86 41.64 40.16 41.04
04/17/2025 41.12 41.2 39.68 39.68
04/20/2025 39.7 40 36.02 36.44
04/21/2025 36.5 36.96 34.76 34.76
04/23/2025 34.78 36.42 34.36 35.74
04/24/2025 35.76 36.04 35.22 35.22
04/27/2025 35.4 35.76 34.04 34.08
04/28/2025 34.1 37.48 33.94 36.6
04/29/2025 36.6 38.4 34.5 34.74
05/01/2025 35.02 35.68 34.8 34.84
05/04/2025 35.02 35.58 34.3 34.48
05/05/2025 34.52 35.46 34.46 34.5
05/06/2025 34.62 35.08 33.5 33.5
05/07/2025 33.74 34.66 33.56 34.22
05/08/2025 34.36 36.28 34.16 35.42
05/11/2025 36.1 37 35.7 36.2
05/12/2025 35 35 33.58 34.18
05/13/2025 34.2 34.4 33.8 33.8
05/14/2025 33.92 34.36 33.38 33.42
05/15/2025 33.68 33.92 33.32 33.6
05/19/2025 33.62 34.08 33.14 33.16
05/20/2025 33.22 33.46 32.6 32.7
05/21/2025 32.94 33.2 32.66 33.02
05/22/2025 33.16 33.92 32.66 32.7
05/25/2025 32.8 33.1 32.34 32.38
05/26/2025 32.4 33.14 31.8 31.88
05/27/2025 32 32.2 31.06 31.12
05/28/2025 31.34 32.3 30.88 31.14
05/29/2025 31.14 31.32 30.8 30.84
06/01/2025 30.86 31.02 30 30
06/02/2025 30.16 31.46 30.16 30.78
06/03/2025 31.08 32.9 30.78 32.28
06/04/2025 32.08 32.16 31.62 31.9
06/09/2025 32 32.44 31.82 32.4
06/10/2025 32.4 34.48 32.02 32.88
06/11/2025 32.5 32.74 31.6 31.64
06/12/2025 29.62 30.54 29.5 30.48
06/15/2025 30.34 31.04 30.08 30.52
06/16/2025 30.48 30.76 30.12 30.16
06/17/2025 30.16 30.16 29.12 29.18
06/18/2025 29.32 29.68 28.68 28.68
06/19/2025 28.88 29.36 27.92 27.92
06/22/2025 27.42 27.42 26.78 26.8
06/23/2025 27.88 28.92 27.4 28.58
06/24/2025 28.68 28.92 28.12 28.14
06/25/2025 28.18 29.78 27.94 28.02
06/26/2025 28.06 28.28 27.26 27.78
06/29/2025 27.88 29.44 27.58 28.78
06/30/2025 28.9 30.74 28.58 30.3
07/01/2025 30.3 32.14 30.06 31.06
07/02/2025 31.2 31.92 30.92 30.92
07/03/2025 31 32.08 31 31.56
07/06/2025 31.38 32.76 30.9 31.6
07/07/2025 31.7 32.16 30.78 31.16
07/08/2025 31.02 31.98 31.02 31.56
07/09/2025 31.72 32.16 31.6 31.68
07/10/2025 31.84 32.14 31.06 31.26
07/13/2025 31.26 31.62 31.14 31.28
07/15/2025 31.28 31.94 30 30.36
07/16/2025 30.58 31.04 30.52 31
07/17/2025 31 31.28 30.64 31.26
07/20/2025 31.26 31.88 31.26 31.8
07/21/2025 31.96 33.4 31.64 32.68
07/22/2025 32.7 35.94 32.5 35.94
07/23/2025 36.8 39.52 36.78 37.36
07/24/2025 37.56 37.7 35.18 35.18
07/27/2025 35.34 37.68 35.34 36.14
07/28/2025 36.26 37.5 36.02 36.04
07/29/2025 36.26 37.14 35.54 35.78
07/30/2025 36 36.58 35.84 36.04
07/31/2025 36.44 36.46 35.6 35.74
08/03/2025 35.9 37.58 35.76 36.98
08/04/2025 37 37.32 36.42 36.8
08/05/2025 36.9 37.16 36.46 36.5
08/06/2025 36.58 37.76 36.58 37.4
08/07/2025 37.1 37.26 36.64 36.66
08/10/2025 36.88 39.32 36.78 38.94
08/11/2025 38.94 40.68 38.3 38.4
08/12/2025 37.9 38.24 36.8 37.22
08/13/2025 37.24 38.06 36.94 37
08/14/2025 37.02 39.28 37.02 38.8
08/17/2025 39 39.98 38.3 38.36
08/18/2025 38.5 39.14 38.14 38.4
08/19/2025 38.36 39.16 37.84 38.62
08/20/2025 38.8 40.88 38.8 40.42
08/21/2025 40.8 41.6 40.06 40.46
08/24/2025 41.42 43.52 41.2 43
08/25/2025 43 43.84 41.46 41.46
08/26/2025 42 42.38 41.56 41.7
08/27/2025 41.8 42.48 41.58 41.68
08/28/2025 41.9 42.18 41.5 41.62
08/31/2025 41.62 43.12 41.48 42.92
09/01/2025 43.16 43.6 40.9 42.3
09/02/2025 42.52 43.4 41.64 42.9
09/03/2025 42.96 43.54 42.48 42.54
09/04/2025 43.2 43.92 42.54 43.08
09/07/2025 42.66 43.02 41.8 41.8
09/08/2025 42.08 42.58 41.88 42.36
09/09/2025 42.56 42.72 42 42
09/10/2025 42.02 42.52 41.88 42
09/11/2025 42.18 42.18 41.06 41.42
09/14/2025 41.4 42.8 40.86 42.14
09/15/2025 42.28 44.38 42.2 43.28
09/16/2025 43.4 45.24 43.14 44.5
09/17/2025 44.82 46 44.8 45.4
09/18/2025 46.06 46.12 44.92 45.58
09/21/2025 46.02 47.16 45.7 46.06
09/22/2025 45.76 46.28 44.5 44.58
09/23/2025 44.9 44.98 43.56 44
09/24/2025 44.3 44.62 43.78 44.54
09/25/2025 44.58 45.28 43.98 44.72
09/28/2025 44.86 45.84 44.36 45
09/29/2025 45 45.32 44.4 44.46
09/30/2025 44.58 45.44 44.4 44.62
10/01/2025 44.7 45 43.2 43.34
10/02/2025 43.4 43.5 41.78 41.78
10/05/2025 41.96 42.08 39.78 39.84
10/06/2025 39.86 40.16 38.68 38.68
10/07/2025 38.68 39.66 38.02 39.54
10/08/2025 40.02 40.34 38.84 40.08
10/09/2025 40.04 40.68 39.5 39.7
10/12/2025 39.5 40.34 39.22 39.96
10/13/2025 40 40.24 38.76 38.76
10/14/2025 38.78 39.62 38.32 38.5
10/15/2025 38.54 39.44 38.54 39.22
10/16/2025 39.2 39.7 38.24 38.86
10/19/2025 39 39.92 38.6 39.54
10/20/2025 40 41.46 39.72 39.76
10/21/2025 39.8 40.04 38.3 38.3
10/22/2025 38.32 38.6 36.72 36.72
10/23/2025 37.3 38.1 36.62 37.22
10/26/2025 37.26 37.54 36.72 36.9
10/27/2025 37 37.08 36.54 36.72
10/29/2025 36.74 37.58 36.74 37
10/30/2025 37.06 37.4 36.86 37.32
11/02/2025 37.44 39.64 37.42 38.92
11/03/2025 38.96 39.16 38.08 38.18
11/04/2025 38.38 39.26 38.18 38.76
11/05/2025 39 40.68 38.72 40.12
11/06/2025 40.14 40.78 39.06 39.28
11/09/2025 38.06 40.88 37.2 39.98
11/10/2025 40.16 40.28 36.78 37.9
11/11/2025 38.04 38.24 37.24 37.32
11/12/2025 37.5 38.04 37.08 37.18
11/13/2025 37.3 37.42 36.64 36.8
11/16/2025 36.9 40.48 36.88 40.48
11/17/2025 40.86 41.14 38.54 38.6
11/18/2025 38.58 39.12 38 38
11/19/2025 38.22 38.84 37.72 37.86
11/20/2025 37.84 37.86 36.88 37.42
11/23/2025 37.4 37.76 37 37.1
11/24/2025 37.36 37.72 37 37.5
11/25/2025 37.68 37.8 36.9 36.9
11/26/2025 37.06 37.32 36.4 36.4
11/27/2025 36.52 36.54 34.8 34.82
11/30/2025 35 35.9 34.94 35.72
12/01/2025 36.5 37.02 35.8 36
12/02/2025 36.16 36.46 35.32 35.4
12/03/2025 35.56 35.9 35.08 35.9
12/04/2025 36.18 38.02 35.9 37.32
12/07/2025 37.98 38.58 37.14 38.02
12/08/2025 38.34 38.96 37.98 38.38
12/09/2025 38.48 39.18 38.18 38.48
12/10/2025 38.86 38.9 38.14 38.56
12/11/2025 38.82 38.82 37.38 37.5
12/14/2025 37.68 37.84 36.76 37.78
12/15/2025 38.2 38.4 37.66 38.4
12/16/2025 38.4 38.54 37.7 37.7
12/17/2025 38.38 40.7 37.82 39.74
12/18/2025 39.78 40.2 38.72 39.3
12/21/2025 39.42 39.6 38.7 38.7
12/22/2025 38.7 38.82 37.5 37.82
12/23/2025 37.82 37.94 36.8 37.06
12/24/2025 37.28 37.58 36.72 36.72
12/25/2025 36.98 39.6 36.68 38.62
12/28/2025 38.9 39.64 37.32 37.7
12/29/2025 37.82 39.28 37.66 39.18
12/30/2025 39.34 39.86 38.72 39.42