Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S. (IST:MEKAG)
Turkey · Delayed Price · Currency is TRY 5.08
+0.14 (2.83%)
At close: Oct 1, 2025
IST:MEKAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5.10 | 5.24 | 5.04 | 5.12 | 5.12 | 0.79% | 14,701,810 |
| Oct 1, 2025 | 4.94 | 5.14 | 4.88 | 5.08 | 5.08 | 2.83% | 11,382,090 |
| Sep 30, 2025 | 4.98 | 5.05 | 4.85 | 4.94 | 4.94 | -0.80% | 10,049,000 |
| Sep 29, 2025 | 5.19 | 5.19 | 4.95 | 4.98 | 4.98 | -4.05% | 9,462,707 |
| Sep 26, 2025 | 5.19 | 5.24 | 5.13 | 5.19 | 5.19 | - | 7,395,052 |
| Sep 25, 2025 | 5.36 | 5.39 | 5.13 | 5.19 | 5.19 | -3.17% | 15,504,350 |
| Sep 24, 2025 | 5.30 | 5.50 | 5.27 | 5.36 | 5.36 | 1.13% | 14,348,910 |
| Sep 23, 2025 | 5.29 | 5.32 | 5.19 | 5.30 | 5.30 | -1.12% | 12,958,250 |
| Sep 22, 2025 | 5.47 | 5.63 | 5.32 | 5.36 | 5.36 | -1.47% | 17,013,990 |
| Sep 19, 2025 | 5.33 | 5.46 | 5.27 | 5.44 | 5.44 | 2.64% | 19,390,240 |
| Sep 18, 2025 | 5.05 | 5.53 | 5.05 | 5.30 | 5.30 | 0.19% | 35,807,780 |
| Sep 17, 2025 | 5.65 | 5.67 | 5.29 | 5.29 | 5.29 | -9.88% | 26,223,740 |
| Sep 16, 2025 | 5.96 | 5.98 | 5.68 | 5.87 | 5.87 | -0.17% | 38,701,020 |
| Sep 15, 2025 | 5.35 | 5.88 | 5.23 | 5.88 | 5.88 | 9.91% | 47,078,090 |
| Sep 12, 2025 | 5.19 | 5.40 | 5.05 | 5.35 | 5.35 | 1.90% | 22,420,420 |
| Sep 11, 2025 | 5.07 | 5.51 | 5.01 | 5.25 | 5.25 | -2.23% | 50,081,150 |
| Sep 10, 2025 | 5.95 | 6.06 | 5.37 | 5.37 | 5.37 | -9.90% | 45,091,230 |
| Sep 9, 2025 | 5.85 | 6.07 | 5.76 | 5.96 | 5.96 | 3.83% | 50,145,600 |
| Sep 8, 2025 | 5.70 | 5.91 | 5.45 | 5.74 | 5.74 | 6.69% | 83,387,670 |
| Sep 5, 2025 | 5.17 | 5.44 | 4.94 | 5.38 | 5.38 | 4.47% | 35,661,530 |
| Sep 4, 2025 | 5.02 | 5.25 | 4.93 | 5.15 | 5.15 | 2.79% | 26,739,110 |
| Sep 3, 2025 | 4.70 | 5.14 | 4.60 | 5.01 | 5.01 | 6.60% | 42,578,960 |
| Sep 2, 2025 | 4.49 | 4.87 | 4.21 | 4.70 | 4.70 | 3.98% | 28,617,270 |
| Sep 1, 2025 | 4.60 | 4.68 | 4.37 | 4.52 | 4.52 | -1.53% | 19,086,150 |
| Aug 29, 2025 | 4.39 | 4.64 | 4.26 | 4.59 | 4.59 | 2.23% | 16,646,860 |
| Aug 28, 2025 | 4.11 | 4.49 | 4.10 | 4.49 | 4.49 | 9.78% | 20,915,310 |
| Aug 27, 2025 | 4.30 | 4.30 | 4.09 | 4.09 | 4.09 | -4.44% | 12,535,420 |
| Aug 26, 2025 | 4.05 | 4.29 | 4.04 | 4.28 | 4.28 | 5.68% | 25,958,690 |
| Aug 25, 2025 | 4.01 | 4.13 | 4.00 | 4.05 | 4.05 | 1.00% | 11,676,090 |
| Aug 22, 2025 | 4.13 | 4.16 | 4.00 | 4.01 | 4.01 | -3.37% | 12,038,770 |
| Aug 21, 2025 | 4.04 | 4.20 | 4.02 | 4.15 | 4.15 | 3.23% | 15,008,500 |
| Aug 20, 2025 | 4.01 | 4.13 | 4.01 | 4.02 | 4.02 | -2.19% | 10,359,500 |
| Aug 19, 2025 | 4.17 | 4.23 | 4.05 | 4.11 | 4.11 | -1.67% | 17,858,370 |
| Aug 18, 2025 | 4.32 | 4.35 | 4.15 | 4.18 | 4.18 | -2.34% | 14,243,860 |
| Aug 15, 2025 | 4.19 | 4.49 | 4.19 | 4.28 | 4.28 | 2.15% | 22,708,130 |
| Aug 14, 2025 | 4.55 | 4.60 | 4.16 | 4.19 | 4.19 | -8.87% | 38,893,160 |
| Aug 13, 2025 | 4.21 | 4.63 | 4.17 | 4.60 | 4.60 | 9.19% | 59,906,572 |
| Aug 12, 2025 | 4.31 | 4.37 | 4.21 | 4.21 | 4.21 | -3.57% | 8,628,492 |
| Aug 11, 2025 | 4.07 | 4.38 | 4.07 | 4.37 | 4.37 | 7.40% | 12,450,534 |
| Aug 8, 2025 | 4.43 | 4.45 | 4.06 | 4.07 | 4.07 | -8.13% | 35,456,293 |
| Aug 7, 2025 | 4.28 | 4.45 | 4.23 | 4.43 | 4.43 | 4.24% | 15,124,031 |
| Aug 6, 2025 | 4.18 | 4.28 | 4.04 | 4.25 | 4.25 | 3.92% | 34,659,084 |
| Aug 5, 2025 | 3.70 | 4.09 | 3.70 | 4.09 | 4.09 | 9.96% | 33,942,796 |
| Aug 4, 2025 | 3.71 | 3.77 | 3.68 | 3.72 | 3.72 | 0.30% | 14,826,073 |
| Aug 1, 2025 | 3.63 | 3.73 | 3.56 | 3.71 | 3.71 | 1.90% | 22,948,735 |
| Jul 31, 2025 | 3.65 | 3.71 | 3.60 | 3.64 | 3.64 | 1.39% | 11,367,653 |
| Jul 30, 2025 | 3.56 | 3.61 | 3.51 | 3.59 | 3.59 | 0.65% | 6,515,187 |
| Jul 29, 2025 | 3.63 | 3.74 | 3.55 | 3.56 | 3.56 | -1.79% | 15,306,470 |
| Jul 28, 2025 | 3.48 | 3.66 | 3.46 | 3.63 | 3.63 | 4.22% | 13,129,189 |
| Jul 25, 2025 | 3.46 | 3.50 | 3.43 | 3.48 | 3.48 | 0.67% | 6,556,351 |