Skip to main content
logo
Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.06
+0.33 (1.97%)
Last updated: Dec 19, 2025, 12:52 PM GMT+3

IST:MAKIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202516.6516.9816.4716.7316.730.18%540,716
Dec 17, 202517.1617.2416.6716.7016.70-1.82%608,936
Dec 16, 202517.1717.3416.8017.0117.01-0.93%546,383
Dec 15, 202516.9017.3416.7517.1717.171.90%523,989
Dec 12, 202517.2017.2916.8016.8516.85-2.03%576,489
Dec 11, 202517.3917.7417.0617.2017.200.58%1,276,588
Dec 10, 202517.1217.4517.0017.1017.10-0.12%541,434
Dec 9, 202517.2417.2417.0917.1217.12-0.58%167,236
Dec 8, 202517.0617.6017.0617.2217.221.00%688,150
Dec 5, 202517.3017.5316.9517.0517.05-1.45%482,048
Dec 4, 202517.1917.8717.1017.3017.300.58%1,092,742
Dec 3, 202517.1917.2816.9917.2017.200.82%397,811
Dec 2, 202516.4517.2516.3317.0617.063.65%1,204,757
Dec 1, 202516.3516.5216.2516.4616.460.67%492,601
Nov 28, 202516.6416.7716.1916.3516.35-1.74%450,069
Nov 27, 202516.6516.7916.6016.6416.64-0.06%192,456
Nov 26, 202516.7116.8816.6416.6516.65-0.30%220,053
Nov 25, 202516.9016.9816.6616.7016.70-1.18%351,514
Nov 24, 202517.2517.2516.8016.9016.90-0.88%395,215
Nov 21, 202517.1617.2817.0217.0517.05-1.50%361,012
Nov 20, 202517.3117.6217.1517.3117.31-0.63%1,253,290
Nov 19, 202517.9618.0117.4217.4217.42-0.68%973,344
Nov 18, 202517.6018.1817.4117.5417.54-0.34%1,147,143
Nov 17, 202516.7417.8115.9117.6017.605.14%1,585,678
Nov 14, 202516.8516.8816.6116.7416.74-0.30%234,784
Nov 13, 202516.9216.9916.7816.7916.79-0.42%310,103
Nov 12, 202517.0517.2116.7916.8616.86-1.11%272,643
Nov 11, 202517.1517.3916.5417.0517.05-2.01%712,934
Nov 10, 202517.6717.6717.3817.4017.40-1.14%460,132
Nov 7, 202518.0818.2317.5517.6017.60-2.92%807,801
Nov 6, 202518.0518.5118.0518.1318.130.44%899,577
Nov 5, 202518.3518.4017.7718.0518.05-0.66%1,420,675
Nov 4, 202518.3418.4817.9918.1718.170.11%1,226,433
Nov 3, 202518.1618.6517.9918.1518.15-1,942,715
Oct 31, 202517.5418.7017.5218.1518.156.76%6,665,987
Oct 30, 202516.7517.0716.7517.0017.001.49%782,882
Oct 28, 202517.1617.1616.7516.7516.75-1.53%485,484
Oct 27, 202517.0417.2316.9817.0117.01-0.70%416,961
Oct 24, 202516.5117.1816.5117.1317.133.50%1,222,412
Oct 23, 202516.6116.7716.5116.5516.55-0.36%355,212
Oct 22, 202516.7016.9016.4816.6116.61-0.18%824,632
Oct 21, 202516.5916.6416.4416.6416.640.85%332,201
Oct 20, 202516.3517.0916.1716.5016.501.60%819,484
Oct 17, 202516.0816.3515.7616.2416.241.12%746,867
Oct 16, 202516.5516.6216.0616.0616.06-2.96%800,794
Oct 15, 202516.3216.5816.0216.5516.552.35%785,814
Oct 14, 202516.7316.8816.1716.1716.17-2.77%831,388
Oct 13, 202517.3317.3316.6316.6316.63-4.04%670,231
Oct 10, 202517.4418.0217.2717.3317.33-0.91%1,916,618
Oct 9, 202517.7117.9217.3717.4917.49-1.19%1,456,053