Skip to main content
logo
Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.56
-0.74 (-4.84%)
Last updated: Mar 2, 2026, 2:01 PM GMT+3

IST:MAKIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.7815.8315.1815.3015.30-2.36%639,715
Feb 26, 202616.0716.0815.5015.6715.670.58%486,145
Feb 25, 202615.9515.9915.3715.5815.58-1.83%610,182
Feb 24, 202615.8216.0815.6615.8715.870.51%550,798
Feb 23, 202616.3516.4715.7915.7915.79-1.07%1,045,947
Feb 20, 202615.8516.4015.6915.9615.961.27%823,968
Feb 19, 202616.9317.0715.7215.7615.76-6.52%1,168,297
Feb 18, 202617.3217.5916.8516.8616.86-2.71%2,669,521
Feb 17, 202617.5017.8516.6417.3317.33-0.69%3,074,294
Feb 16, 202617.2317.6917.1517.4517.453.44%3,071,583
Feb 13, 202616.6416.9216.5816.8716.871.38%1,237,436
Feb 12, 202616.4116.7016.4116.6416.641.28%678,045
Feb 11, 202616.6416.7716.4316.4316.43-1.26%501,813
Feb 10, 202616.9517.0516.5016.6416.64-1.54%1,157,966
Feb 9, 202616.4017.0416.4016.9016.903.05%1,204,765
Feb 6, 202616.6116.7416.1916.4016.40-1.03%821,283
Feb 5, 202616.4617.0516.3716.5716.570.67%1,687,762
Feb 4, 202616.5117.0516.4416.4616.460.73%1,462,588
Feb 3, 202616.4316.7516.1016.3416.34-0.67%677,438
Feb 2, 202616.2516.6715.6616.4516.451.23%741,855
Jan 30, 202616.7916.8016.1616.2516.25-2.52%1,061,760
Jan 29, 202616.9017.1616.6716.6716.67-1.36%1,012,836
Jan 28, 202616.8217.0116.6416.9016.900.48%883,546
Jan 27, 202617.0017.0116.5016.8216.82-1.06%1,097,514
Jan 26, 202616.3517.0616.0717.0017.003.98%1,654,543
Jan 23, 202616.4016.4916.1316.3516.35-0.18%941,122
Jan 22, 202615.6316.3815.6316.3816.384.80%1,316,040
Jan 21, 202615.5816.0315.5815.6315.630.32%1,047,219
Jan 20, 202615.7615.9715.3915.5815.58-0.32%1,098,087
Jan 19, 202615.2515.8015.2515.6315.632.49%1,021,001
Jan 16, 202615.3715.4715.1715.2515.25-0.78%457,776
Jan 15, 202615.0015.4914.8115.3715.371.05%1,613,920
Jan 14, 202615.5515.6315.1615.2115.21-0.98%1,451,837
Jan 13, 202615.0915.3815.0615.3615.361.86%858,069
Jan 12, 202614.9515.2114.9415.0815.080.87%1,126,511
Jan 9, 202615.0015.1014.8014.9514.95-0.33%726,686
Jan 8, 202615.0215.0814.6415.0015.00-0.13%1,117,962
Jan 7, 202614.9815.0914.8015.0215.020.13%1,115,794
Jan 6, 202615.0015.1814.9515.0015.00-0.13%1,266,647
Jan 5, 202615.1815.4115.0015.0215.02-0.99%1,232,396
Jan 2, 202614.9715.2814.9715.1715.171.47%666,766
Dec 31, 202515.3315.6714.9514.9514.95-2.35%2,027,088
Dec 30, 202515.5415.6215.0715.3115.31-1.54%1,078,112
Dec 29, 202516.1416.1415.5215.5515.55-2.63%712,919
Dec 26, 202516.3916.4015.8615.9715.97-2.86%895,324
Dec 25, 202516.2516.6416.1716.4416.441.17%653,208
Dec 24, 202516.3016.4916.1616.2516.25-0.12%306,705
Dec 23, 202516.4816.5816.2416.2716.27-1.39%676,889
Dec 22, 202516.9417.2416.4116.5016.50-2.48%718,816
Dec 19, 202517.0217.2016.7216.9216.921.14%886,521