Skip to main content
logo
Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.15
-0.05 (-0.31%)
At close: Aug 7, 2026

IST:MAKIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202616.4016.4416.0016.1516.15-0.31%583,489
Aug 6, 202616.2616.4616.1616.2016.20-0.37%564,660
Aug 5, 202616.2916.5116.1916.2616.26-0.18%466,472
Aug 4, 202616.1416.3616.1116.2916.291.05%615,452
Aug 3, 202616.1116.8416.1116.1216.120.75%1,073,538
Jul 31, 202616.0316.2315.8616.0016.00-0.12%607,849
Jul 30, 202616.2616.4716.0216.0216.02-1.66%646,207
Jul 29, 202616.8016.8816.2916.2916.29-3.04%1,255,499
Jul 28, 202616.8517.2016.7716.8016.80-0.30%1,137,905
Jul 27, 202617.2817.3116.8516.8516.85-1.46%1,175,474
Jul 24, 202617.1417.3716.9817.1017.10-0.23%2,009,014
Jul 23, 202617.3317.4017.1317.1417.14-0.81%974,356
Jul 22, 202617.4217.4817.2017.2817.28-0.69%1,463,760
Jul 21, 202617.9918.1117.3817.4017.40-2.85%1,720,841
Jul 20, 202618.0118.1417.8617.9117.91-0.28%1,299,056
Jul 17, 202618.5018.5917.8217.9617.96-2.71%2,345,292
Jul 16, 202618.3018.8118.1218.4618.462.44%4,008,882
Jul 14, 202618.6718.7918.0218.0218.02-0.44%2,926,381
Jul 13, 202618.2418.8018.0118.1018.10-1.36%2,573,824
Jul 10, 202618.9619.0818.1818.3518.35-2.65%4,891,356
Jul 9, 202619.3019.8018.6218.8518.85-0.79%4,905,954
Jul 8, 202620.1820.3218.8619.0019.00-4.95%7,152,596
Jul 7, 202619.4320.6418.4619.9919.993.36%15,615,790
Jul 6, 202617.7519.3617.7519.3419.349.89%9,960,746
Jul 3, 202617.6017.9717.4917.6017.60-1,554,299
Jul 2, 202618.2518.5517.5517.6017.60-3.56%3,022,865
Jul 1, 202619.0519.1118.1218.2518.25-4.20%3,848,315
Jun 30, 202619.2320.3818.9319.0519.05-1.04%7,422,520
Jun 29, 202619.2419.7318.8119.2519.250.10%4,760,657
Jun 26, 202619.6719.8018.9919.2319.23-0.62%3,841,358
Jun 25, 202620.0220.4419.2419.3519.35-2.17%9,026,586
Jun 24, 202619.2520.2618.5619.7819.782.97%22,131,826
Jun 23, 202617.4019.2517.3119.2119.219.77%13,782,841
Jun 22, 202617.9218.3417.4617.5017.50-2.34%2,641,814
Jun 19, 202618.5618.5617.8217.9217.92-3.45%4,788,232
Jun 18, 202619.0420.9018.2218.5618.56-2.32%23,025,430
Jun 17, 202618.0019.0917.9919.0019.005.79%4,029,339
Jun 16, 202618.3418.4117.5317.9617.96-1.86%1,084,607
Jun 15, 202617.9518.5917.9418.3018.303.80%1,932,635
Jun 12, 202617.8818.5417.3717.6317.63-0.40%2,387,402
Jun 11, 202617.6018.2517.3817.7017.700.68%3,458,820
Jun 10, 202617.1018.6816.8417.5817.583.47%7,597,256
Jun 9, 202617.7018.3216.9916.9916.99-3.96%2,748,991
Jun 8, 202616.9419.1916.9417.6917.691.38%4,557,847
Jun 5, 202618.2218.6817.3317.4517.45-3.59%3,740,840
Jun 4, 202619.5919.7417.7618.1018.10-5.58%7,843,760
Jun 3, 202617.5019.1717.3219.1719.179.98%21,237,660
Jun 2, 202617.3317.6116.4717.4317.431.46%1,467,696
Jun 1, 202617.0517.5617.0517.1817.181.00%1,044,387
May 26, 202616.9717.0816.8017.0117.010.29%296,282