Skip to main content
logo
Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.51
+0.31 (1.70%)
At close: Apr 17, 2026

IST:MAKIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202617.8919.0217.8918.5118.511.70%2,415,155
Apr 16, 202618.8119.1118.1018.2018.20-3.09%2,884,570
Apr 15, 202619.3019.5618.5018.7818.78-1.52%6,903,726
Apr 14, 202618.5019.5618.5019.0719.075.18%9,900,861
Apr 13, 202616.6718.3416.5918.1318.136.65%7,734,192
Apr 10, 202616.7117.1316.7117.0017.001.55%1,999,319
Apr 9, 202616.7216.9416.6816.7416.74-0.30%1,416,266
Apr 8, 202617.0917.1716.7416.7916.792.25%1,930,834
Apr 7, 202617.1517.3516.3016.4216.42-3.41%3,012,686
Apr 6, 202617.7717.8416.8017.0017.00-2.35%5,106,087
Apr 3, 202617.5718.1817.3017.4117.410.35%7,543,375
Apr 2, 202616.6217.3916.0617.3517.353.83%4,963,078
Apr 1, 202615.6316.8815.6316.7116.716.91%3,043,237
Mar 31, 202615.5015.6915.4015.6315.630.84%619,174
Mar 30, 202615.6016.1015.4615.5015.50-0.06%652,217
Mar 27, 202616.0216.0915.5115.5115.51-3.42%1,428,503
Mar 26, 202617.7017.9816.0616.0616.06-4.74%6,530,272
Mar 25, 202615.3516.8615.3516.8616.869.98%1,976,783
Mar 24, 202615.2515.4714.6715.3315.330.79%6,329,373
Mar 23, 202615.1915.3214.7715.2115.210.07%789,207
Mar 19, 202615.4315.4615.1315.2015.20-1.75%356,356
Mar 18, 202616.0416.0515.4715.4715.47-3.01%746,121
Mar 17, 202616.1116.2415.8415.9515.95-0.62%647,748
Mar 16, 202616.6416.6715.9916.0516.05-3.89%633,549
Mar 13, 202616.6016.8816.1616.7016.700.60%772,622
Mar 12, 202616.9717.0216.4516.6016.60-1.48%695,264
Mar 11, 202616.5117.1416.2516.8516.852.12%1,238,254
Mar 10, 202615.6516.5515.6516.5016.505.63%1,135,590
Mar 9, 202615.4515.7415.2015.6215.620.39%611,091
Mar 6, 202615.4215.6315.1115.5615.560.97%782,987
Mar 5, 202615.0415.6415.0415.4115.412.05%690,757
Mar 4, 202615.3815.5715.0115.1015.10-0.92%542,081
Mar 3, 202615.4915.6215.0515.2415.241.87%1,788,909
Mar 2, 202614.2615.0114.2214.9614.96-2.22%1,151,422
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