MTRKS
MATRİKS FİNANSAL TEKNOLOJİLER A.Ş. (MTRKS)
21.740
₺
-0.960 (%-4.23)
MTRKS: MATRİKS FİNANSAL TEKNOLOJİLER A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for MATRİKS FİNANSAL TEKNOLOJİLER A.Ş..
Historical Chart
Loading chart...
Average
OPEN 22.5839
CLOSE 22.5579
Low
LOW 16.9031
High
HIGH 30.5473
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 20.3862 | 20.7218 | 20.0706 | 20.1298 |
| 01/02/2025 | 20.1298 | 20.6428 | 20.1298 | 20.3862 |
| 01/05/2025 | 20.4849 | 21.156 | 20.4849 | 20.7415 |
| 01/06/2025 | 21.0178 | 21.6888 | 20.702 | 21.6296 |
| 01/07/2025 | 21.6296 | 22.1822 | 21.2547 | 21.8269 |
| 01/08/2025 | 21.7282 | 22.3401 | 21.6493 | 21.8269 |
| 01/09/2025 | 21.8861 | 22.498 | 21.4126 | 22.3203 |
| 01/12/2025 | 22.5375 | 23.0505 | 22.0835 | 22.6952 |
| 01/13/2025 | 22.7545 | 23.0505 | 22.2019 | 22.8137 |
| 01/14/2025 | 22.8137 | 22.9913 | 21.6888 | 21.7282 |
| 01/15/2025 | 22.0835 | 22.0835 | 20.8599 | 21.0968 |
| 01/16/2025 | 21.0968 | 21.8861 | 21.077 | 21.7085 |
| 01/19/2025 | 22.1822 | 22.4585 | 21.5309 | 21.748 |
| 01/20/2025 | 21.6493 | 22.1822 | 21.2941 | 21.7282 |
| 01/21/2025 | 21.5309 | 21.7875 | 21.1165 | 21.5901 |
| 01/22/2025 | 21.5901 | 22.0243 | 21.2152 | 21.8072 |
| 01/23/2025 | 21.8072 | 22.5572 | 21.748 | 22.1822 |
| 01/26/2025 | 22.1822 | 22.1822 | 21.156 | 21.2941 |
| 01/27/2025 | 21.2941 | 21.4718 | 20.7218 | 20.9191 |
| 01/28/2025 | 21.156 | 21.2152 | 20.1298 | 20.2482 |
| 01/29/2025 | 20.2482 | 20.702 | 20.11 | 20.4257 |
| 01/30/2025 | 20.4257 | 20.6626 | 19.735 | 20.3862 |
| 02/02/2025 | 20.3665 | 20.3665 | 19.5279 | 19.6166 |
| 02/03/2025 | 19.6364 | 20.5836 | 19.6364 | 20.3074 |
| 02/04/2025 | 20.3074 | 20.5047 | 19.3305 | 19.5771 |
| 02/05/2025 | 19.6166 | 19.8929 | 19.3502 | 19.439 |
| 02/06/2025 | 19.439 | 19.6364 | 19.2021 | 19.5673 |
| 02/09/2025 | 19.5476 | 19.7548 | 19.2713 | 19.4587 |
| 02/10/2025 | 19.291 | 19.5279 | 19.0641 | 19.2416 |
| 02/11/2025 | 19.2416 | 19.3305 | 18.6496 | 18.6496 |
| 02/12/2025 | 18.7088 | 18.8865 | 18.4819 | 18.5806 |
| 02/13/2025 | 18.5608 | 19.1036 | 18.4227 | 19.0344 |
| 02/16/2025 | 19.2416 | 19.3008 | 18.7286 | 19.1134 |
| 02/17/2025 | 18.8272 | 19.1331 | 18.6891 | 18.8963 |
| 02/18/2025 | 18.9062 | 19.0641 | 18.4227 | 18.4325 |
| 02/19/2025 | 18.4325 | 18.6989 | 18.3635 | 18.6002 |
| 02/20/2025 | 18.5904 | 18.7088 | 17.8997 | 18.1464 |
| 02/23/2025 | 18.0674 | 18.3338 | 18.0378 | 18.0773 |
| 02/24/2025 | 18.0575 | 18.0575 | 17.4063 | 17.4556 |
| 02/25/2025 | 17.4556 | 17.7024 | 17.3076 | 17.5445 |
| 02/26/2025 | 17.6234 | 18.2351 | 17.2681 | 18.097 |
| 02/27/2025 | 18.097 | 19.2515 | 17.9095 | 19.0936 |
| 03/02/2025 | 19.2515 | 20.9981 | 19.0936 | 20.5836 |
| 03/03/2025 | 20.6428 | 21.1955 | 19.9916 | 20.6626 |
| 03/04/2025 | 20.8599 | 21.1757 | 20.3665 | 20.4849 |
| 03/05/2025 | 20.4849 | 21.2152 | 20.2285 | 21.2152 |
| 03/06/2025 | 21.2152 | 22.0046 | 20.9191 | 21.4323 |
| 03/09/2025 | 22.1822 | 22.5769 | 21.7085 | 21.9256 |
| 03/10/2025 | 21.6098 | 22.0835 | 21.3928 | 21.8861 |
| 03/11/2025 | 21.9651 | 22.1427 | 21.7677 | 21.9059 |
| 03/12/2025 | 21.9059 | 23.0505 | 21.8664 | 22.9518 |
| 03/13/2025 | 22.9518 | 24.9846 | 22.9518 | 24.8662 |
| 03/16/2025 | 24.8662 | 25.695 | 24.6293 | 25.1621 |
| 03/17/2025 | 25.1621 | 25.2806 | 24.1557 | 24.2741 |
| 03/18/2025 | 23.386 | 23.386 | 21.8467 | 21.8467 |
| 03/19/2025 | 21.3928 | 22.419 | 21.1165 | 22.3006 |
| 03/20/2025 | 22.3006 | 22.3006 | 20.1298 | 21.2349 |
| 03/23/2025 | 21.2349 | 23.3466 | 20.9191 | 23.3466 |
| 03/24/2025 | 23.9188 | 25.6753 | 23.465 | 25.6753 |
| 03/25/2025 | 26.1489 | 26.6028 | 25.4582 | 25.7148 |
| 03/26/2025 | 25.7148 | 25.9516 | 25.1424 | 25.7345 |
| 03/27/2025 | 25.32 | 25.5371 | 23.2873 | 24.6491 |
| 04/01/2025 | 24.1754 | 25.32 | 24.0372 | 24.4715 |
| 04/02/2025 | 24.4715 | 25.4779 | 24.4715 | 25.4187 |
| 04/03/2025 | 25.4187 | 25.4187 | 23.9188 | 24.1359 |
| 04/06/2025 | 22.9716 | 23.7808 | 22.5177 | 23.6426 |
| 04/07/2025 | 23.978 | 24.057 | 23.1689 | 23.2676 |
| 04/08/2025 | 23.2084 | 23.9386 | 22.6755 | 22.8926 |
| 04/09/2025 | 23.5439 | 23.5834 | 22.3796 | 22.5967 |
| 04/10/2025 | 22.5967 | 22.7939 | 21.9059 | 22.6952 |
| 04/13/2025 | 22.7939 | 23.6821 | 22.7939 | 23.6821 |
| 04/14/2025 | 23.761 | 24.5109 | 22.3203 | 22.3993 |
| 04/15/2025 | 22.3993 | 22.4585 | 20.8007 | 21.2744 |
| 04/16/2025 | 20.9586 | 21.8664 | 20.9586 | 21.4718 |
| 04/17/2025 | 21.5704 | 21.6493 | 20.5441 | 20.8994 |
| 04/20/2025 | 21.0178 | 21.3336 | 20.7218 | 20.8994 |
| 04/21/2025 | 21.0178 | 21.2744 | 20.3271 | 20.4257 |
| 04/23/2025 | 20.4257 | 21.0376 | 20.406 | 20.9586 |
| 04/24/2025 | 20.9586 | 21.5111 | 20.9586 | 21.3336 |
| 04/27/2025 | 21.4323 | 21.5704 | 20.6823 | 20.7218 |
| 04/28/2025 | 20.7218 | 20.7415 | 20.0311 | 20.3665 |
| 04/29/2025 | 20.3271 | 20.3665 | 19.814 | 20.2679 |
| 05/01/2025 | 20.0706 | 20.8402 | 19.9324 | 20.7218 |
| 05/04/2025 | 20.9389 | 21.0968 | 20.3862 | 20.6034 |
| 05/05/2025 | 20.6626 | 21.5506 | 20.6231 | 21.2941 |
| 05/06/2025 | 21.2941 | 21.3731 | 20.6428 | 20.8205 |
| 05/07/2025 | 20.9191 | 21.0178 | 20.5244 | 20.9191 |
| 05/08/2025 | 21.0573 | 21.3731 | 20.702 | 21.156 |
| 05/11/2025 | 21.0968 | 21.0968 | 20.3074 | 20.4455 |
| 05/12/2025 | 20.4652 | 20.5047 | 19.9521 | 19.9719 |
| 05/13/2025 | 20.0508 | 20.1495 | 19.8337 | 19.8929 |
| 05/14/2025 | 19.9127 | 20.1495 | 19.5377 | 19.5574 |
| 05/15/2025 | 19.5574 | 19.7548 | 19.2416 | 19.5574 |
| 05/19/2025 | 19.5574 | 19.8732 | 19.3403 | 19.3403 |
| 05/20/2025 | 19.3403 | 19.5081 | 19.143 | 19.3403 |
| 05/21/2025 | 19.36 | 19.5279 | 19.0049 | 19.143 |
| 05/22/2025 | 19.143 | 19.2416 | 18.7286 | 18.7286 |
| 05/25/2025 | 18.9752 | 19.6364 | 18.7976 | 19.2318 |
| 05/26/2025 | 19.4884 | 19.7548 | 18.8371 | 18.8963 |
| 05/27/2025 | 18.9062 | 19.6463 | 18.8272 | 19.2318 |
| 05/28/2025 | 19.291 | 19.4489 | 18.995 | 19.2318 |
| 05/29/2025 | 19.2318 | 19.2614 | 18.5904 | 18.6694 |
| 06/01/2025 | 18.6694 | 18.7779 | 18.0674 | 18.1167 |
| 06/02/2025 | 18.1365 | 18.6594 | 18.1365 | 18.5509 |
| 06/03/2025 | 18.5509 | 18.847 | 18.4819 | 18.7779 |
| 06/04/2025 | 18.6496 | 18.8173 | 18.5608 | 18.7976 |
| 06/09/2025 | 18.8963 | 19.3995 | 18.847 | 19.36 |
| 06/10/2025 | 19.3305 | 19.3995 | 19.0739 | 19.3403 |
| 06/11/2025 | 19.2416 | 19.2416 | 18.8173 | 18.9555 |
| 06/12/2025 | 18.5509 | 18.5509 | 17.4162 | 18.3043 |
| 06/15/2025 | 18.3338 | 18.3832 | 17.9293 | 18.2056 |
| 06/16/2025 | 18.2746 | 18.3043 | 18.0872 | 18.1266 |
| 06/17/2025 | 18.0872 | 18.0872 | 17.4063 | 17.7221 |
| 06/18/2025 | 17.7319 | 17.7911 | 17.2287 | 17.2484 |
| 06/19/2025 | 17.3076 | 17.5938 | 17.3076 | 17.5938 |
| 06/22/2025 | 17.2781 | 17.4655 | 16.9031 | 17.0017 |
| 06/23/2025 | 17.505 | 18.0674 | 17.2287 | 18.0575 |
| 06/24/2025 | 18.0872 | 18.2154 | 17.505 | 17.5839 |
| 06/25/2025 | 17.6332 | 17.9392 | 17.5345 | 17.7221 |
| 06/26/2025 | 17.7418 | 17.8109 | 17.2089 | 17.6629 |
| 06/29/2025 | 17.6924 | 18.4522 | 17.6234 | 18.4522 |
| 06/30/2025 | 19.0739 | 19.0739 | 18.2549 | 18.847 |
| 07/01/2025 | 18.9555 | 19.2515 | 18.7483 | 18.9259 |
| 07/02/2025 | 19.0147 | 19.4292 | 18.9062 | 19.143 |
| 07/03/2025 | 19.143 | 19.143 | 18.7779 | 19.0443 |
| 07/06/2025 | 18.916 | 18.916 | 18.4622 | 18.6496 |
| 07/07/2025 | 18.6594 | 18.847 | 18.3536 | 18.6002 |
| 07/08/2025 | 18.6002 | 18.9357 | 18.5608 | 18.8963 |
| 07/09/2025 | 19.0443 | 19.291 | 18.9357 | 19.2416 |
| 07/10/2025 | 19.2515 | 19.4686 | 19.0542 | 19.439 |
| 07/13/2025 | 19.3897 | 19.6364 | 19.1331 | 19.4587 |
| 07/15/2025 | 19.4587 | 20.0311 | 19.0936 | 19.1628 |
| 07/16/2025 | 19.3995 | 19.5871 | 19.2416 | 19.5179 |
| 07/17/2025 | 19.5377 | 20.1692 | 19.3206 | 20.1692 |
| 07/20/2025 | 20.1692 | 22.1822 | 20.1298 | 22.0046 |
| 07/21/2025 | 21.5704 | 22.8926 | 21.452 | 21.5111 |
| 07/22/2025 | 21.5111 | 21.8269 | 21.0968 | 21.1955 |
| 07/23/2025 | 21.156 | 23.3071 | 21.1165 | 22.9124 |
| 07/24/2025 | 22.9124 | 23.6623 | 22.6952 | 23.0702 |
| 07/27/2025 | 23.2281 | 23.9386 | 22.6164 | 23.8399 |
| 07/28/2025 | 23.9583 | 24.1754 | 22.7939 | 23.2084 |
| 07/29/2025 | 23.3663 | 25.4385 | 22.9913 | 24.728 |
| 07/30/2025 | 24.9649 | 25.1819 | 24.4912 | 24.9057 |
| 07/31/2025 | 24.9057 | 24.9057 | 23.8005 | 24.3333 |
| 08/03/2025 | 24.3333 | 24.9057 | 23.978 | 24.7478 |
| 08/04/2025 | 24.7478 | 25.1819 | 24.1162 | 24.7675 |
| 08/05/2025 | 24.7478 | 25.0635 | 24.1557 | 24.5109 |
| 08/06/2025 | 24.5109 | 24.8465 | 24.0767 | 24.3136 |
| 08/07/2025 | 24.2346 | 24.5899 | 23.9188 | 24.1754 |
| 08/10/2025 | 24.2149 | 25.4385 | 24.2149 | 25.0635 |
| 08/11/2025 | 25.2411 | 25.4582 | 24.2741 | 24.5701 |
| 08/12/2025 | 24.5109 | 24.8267 | 23.8596 | 23.8596 |
| 08/13/2025 | 23.8596 | 24.3728 | 23.4847 | 24.2741 |
| 08/14/2025 | 24.2346 | 24.9057 | 23.6229 | 24.8465 |
| 08/17/2025 | 25.1819 | 25.8135 | 24.1754 | 24.6293 |
| 08/18/2025 | 23.6821 | 24.6688 | 23.6623 | 24.4715 |
| 08/19/2025 | 24.3728 | 25.3398 | 24.0965 | 24.7083 |
| 08/20/2025 | 25.1621 | 25.8727 | 24.6293 | 25.5569 |
| 08/21/2025 | 25.8727 | 25.9516 | 24.807 | 24.8662 |
| 08/24/2025 | 24.8662 | 25.1819 | 24.6688 | 24.6886 |
| 08/25/2025 | 24.7083 | 24.7675 | 23.8991 | 24.1359 |
| 08/26/2025 | 24.2395 | 24.656 | 24.1006 | 24.5172 |
| 08/27/2025 | 24.4973 | 24.9536 | 23.9023 | 24.0213 |
| 08/28/2025 | 23.8428 | 24.2196 | 23.3072 | 23.446 |
| 08/31/2025 | 23.208 | 25.7867 | 22.9898 | 25.7867 |
| 09/01/2025 | 26.0445 | 27.0562 | 24.299 | 24.299 |
| 09/02/2025 | 24.4775 | 25.0924 | 24.0014 | 24.6759 |
| 09/03/2025 | 24.7949 | 25.2114 | 24.5172 | 25.0329 |
| 09/04/2025 | 25.0527 | 25.7867 | 24.656 | 25.4098 |
| 09/07/2025 | 24.9139 | 26.5801 | 24.5965 | 25.747 |
| 09/08/2025 | 26.1834 | 28.0876 | 25.5685 | 26.8181 |
| 09/09/2025 | 26.8776 | 27.2744 | 25.7073 | 26.7785 |
| 09/10/2025 | 26.7586 | 27.4926 | 26.3817 | 26.6595 |
| 09/11/2025 | 26.6595 | 26.7586 | 25.2908 | 25.2908 |
| 09/14/2025 | 24.9139 | 26.104 | 24.6957 | 25.9255 |
| 09/15/2025 | 26.0842 | 27.195 | 25.5883 | 27.0562 |
| 09/16/2025 | 27.0562 | 27.314 | 26.7785 | 27.1752 |
| 09/17/2025 | 27.2744 | 28.8612 | 27.0165 | 27.7306 |
| 09/18/2025 | 28.0083 | 28.6629 | 27.5124 | 28.4844 |
| 09/21/2025 | 28.7621 | 30.3688 | 28.3455 | 29.9919 |
| 09/22/2025 | 29.972 | 29.972 | 29.0596 | 29.258 |
| 09/23/2025 | 29.3571 | 30.5473 | 28.3653 | 29.4563 |
| 09/24/2025 | 29.4563 | 29.4563 | 28.167 | 29.0199 |
| 09/25/2025 | 29.0001 | 29.0001 | 27.5521 | 27.6116 |
| 09/28/2025 | 27.3934 | 27.5521 | 25.39 | 25.39 |
| 09/29/2025 | 25.4098 | 25.8859 | 24.656 | 24.7354 |
| 09/30/2025 | 24.7354 | 25.1321 | 24.1998 | 24.7949 |
| 10/01/2025 | 25.2114 | 25.3701 | 24.3783 | 25.0924 |
| 10/02/2025 | 25.1519 | 25.3701 | 24.418 | 24.418 |
| 10/05/2025 | 24.4378 | 24.8941 | 23.5849 | 24.0213 |
| 10/06/2025 | 23.9618 | 24.5965 | 23.7634 | 24.1006 |
| 10/07/2025 | 24.1006 | 24.5965 | 23.9419 | 24.5965 |
| 10/08/2025 | 24.5965 | 24.7949 | 23.8229 | 23.8428 |
| 10/09/2025 | 23.8626 | 24.8147 | 23.0295 | 24.1601 |
| 10/12/2025 | 24.1006 | 25.2114 | 23.7237 | 24.5172 |
| 10/13/2025 | 24.5172 | 25.1916 | 23.6444 | 24.2395 |
| 10/14/2025 | 24.2395 | 24.9337 | 24.0014 | 24.299 |
| 10/15/2025 | 24.2791 | 24.3783 | 23.6642 | 23.7634 |
| 10/16/2025 | 23.8031 | 25.1519 | 23.2873 | 23.8626 |
| 10/19/2025 | 23.9023 | 24.9734 | 23.6841 | 24.9734 |
| 10/20/2025 | 24.9734 | 27.4529 | 24.9536 | 27.0165 |
| 10/21/2025 | 28.9604 | 28.9604 | 27.2744 | 28.7621 |
| 10/22/2025 | 28.4844 | 29.258 | 27.8099 | 27.8099 |
| 10/23/2025 | 27.6711 | 29.0596 | 27.4727 | 28.8612 |
| 10/26/2025 | 28.8612 | 29.5555 | 28.5637 | 28.7621 |
| 10/27/2025 | 28.6827 | 29.1191 | 28.524 | 28.7621 |
| 10/29/2025 | 28.7621 | 28.9803 | 27.2942 | 27.2942 |
| 10/30/2025 | 26.8776 | 28.1471 | 26.7785 | 27.7703 |
| 11/02/2025 | 28.2662 | 28.7621 | 27.3735 | 28.3852 |
| 11/03/2025 | 28.3852 | 28.7025 | 27.8099 | 28.6629 |
| 11/04/2025 | 28.7025 | 28.9207 | 26.7586 | 27.1553 |
| 11/05/2025 | 27.1752 | 27.5124 | 26.0445 | 26.2627 |
| 11/06/2025 | 26.2826 | 27.9885 | 25.5883 | 25.6875 |
| 11/09/2025 | 25.6677 | 26.4214 | 24.7949 | 24.9337 |
| 11/10/2025 | 24.9139 | 25.0527 | 24.0014 | 24.6957 |
| 11/11/2025 | 25.0329 | 25.0329 | 23.8229 | 23.8229 |
| 11/12/2025 | 23.8428 | 24.3188 | 23.7039 | 23.9618 |
| 11/13/2025 | 23.7634 | 24.0014 | 23.446 | 23.8824 |
| 11/16/2025 | 23.9023 | 25.4693 | 23.8229 | 25.1321 |
| 11/17/2025 | 25.0924 | 26.4809 | 24.7949 | 26.0247 |
| 11/18/2025 | 26.1437 | 27.2545 | 25.2908 | 26.4611 |
| 11/19/2025 | 26.5603 | 26.6991 | 25.8065 | 25.8859 |
| 11/20/2025 | 26.5008 | 26.7388 | 25.747 | 26.1834 |
| 11/23/2025 | 25.8065 | 27.0562 | 25.747 | 25.985 |
| 11/24/2025 | 26.719 | 26.9768 | 25.6677 | 25.9255 |
| 11/25/2025 | 25.7867 | 26.3421 | 24.299 | 24.299 |
| 11/26/2025 | 24.3188 | 24.9734 | 24.2395 | 24.3387 |
| 11/27/2025 | 24.3387 | 24.8345 | 23.9816 | 24.299 |
| 11/30/2025 | 24.299 | 25.2709 | 24.2593 | 24.8941 |
| 12/01/2025 | 24.9337 | 25.3701 | 24.7949 | 24.9932 |
| 12/02/2025 | 25.0527 | 26.2627 | 24.9139 | 25.4891 |
| 12/03/2025 | 25.509 | 25.7073 | 24.4973 | 24.6957 |
| 12/04/2025 | 24.6957 | 24.9139 | 23.9816 | 24.1601 |
| 12/07/2025 | 24.299 | 25.2511 | 24.1601 | 24.9932 |
| 12/08/2025 | 25.0329 | 25.0329 | 23.7832 | 24.1601 |
| 12/09/2025 | 24.1006 | 24.8544 | 23.6841 | 24.0014 |
| 12/10/2025 | 24.1403 | 24.3188 | 23.446 | 23.8031 |
| 12/11/2025 | 23.8428 | 23.9816 | 23.6047 | 23.7039 |
| 12/14/2025 | 23.7039 | 23.9618 | 23.4659 | 23.6841 |
| 12/15/2025 | 23.6841 | 23.9816 | 23.2873 | 23.5055 |
| 12/16/2025 | 23.5055 | 23.5849 | 21.8195 | 21.879 |
| 12/17/2025 | 22.0179 | 22.1369 | 21.7401 | 21.9187 |
| 12/18/2025 | 22.1765 | 23.2873 | 22.0179 | 22.8113 |
| 12/21/2025 | 22.851 | 23.2675 | 22.117 | 22.5336 |
| 12/22/2025 | 22.8311 | 22.8311 | 22.0972 | 22.4542 |
| 12/23/2025 | 22.4146 | 22.4741 | 21.998 | 22.1765 |
| 12/24/2025 | 22.1765 | 22.2956 | 21.522 | 21.522 |
| 12/25/2025 | 21.3434 | 21.8592 | 20.8277 | 21.3236 |
| 12/28/2025 | 21.3236 | 21.7005 | 20.8277 | 20.9864 |
| 12/29/2025 | 21.0657 | 21.3633 | 20.669 | 21.3633 |
| 12/30/2025 | 21.3633 | 21.7997 | 21.1847 | 21.7997 |