Matriks Finansal Teknolojiler A.S. MTRKS
BIST · Türkiye · Technology Services
₺21.26+0.98 (+4.83%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ₺20.28 | -2.59% | ₺20.82 | ₺20.84 | ₺19.87 | 814.71K |
| 2026-09-29 | ₺20.82 | -5.36% | ₺21.92 | ₺21.96 | ₺20.80 | 306.78K |
| 2026-09-28 | ₺22.00 | -0.54% | ₺22.00 | ₺22.30 | ₺20.46 | 1.36M |
| 2026-09-25 | ₺22.12 | -0.45% | ₺22.22 | ₺22.56 | ₺21.92 | 760.58K |
| 2026-09-24 | ₺22.22 | -1.77% | ₺22.00 | ₺22.88 | ₺21.94 | 637.49K |
| 2026-09-23 | ₺22.62 | -2.67% | ₺23.24 | ₺23.66 | ₺22.52 | 700.68K |
| 2026-09-22 | ₺23.24 | +0.78% | ₺23.14 | ₺24.50 | ₺23.00 | 1.16M |
| 2026-09-21 | ₺23.06 | -1.96% | ₺23.60 | ₺23.88 | ₺22.04 | 1.33M |
| 2026-09-18 | ₺23.52 | -3.69% | ₺23.28 | ₺24.68 | ₺23.28 | 1.20M |
| 2026-09-17 | ₺24.42 | +0.49% | ₺24.00 | ₺26.04 | ₺22.00 | 2.64M |
| 2026-09-16 | ₺24.30 | -9.93% | ₺26.84 | ₺26.84 | ₺24.30 | 1.34M |
| 2026-09-15 | ₺26.98 | -9.95% | ₺29.96 | ₺30.14 | ₺26.98 | 1.76M |
| 2026-09-14 | ₺29.96 | -5.13% | ₺31.50 | ₺31.50 | ₺29.96 | 600.17K |
| 2026-09-11 | ₺31.58 | -0.06% | ₺31.82 | ₺32.70 | ₺30.88 | 1.02M |
| 2026-09-10 | ₺31.60 | -0.25% | ₺32.04 | ₺32.34 | ₺31.06 | 733.95K |
| 2026-09-09 | ₺31.68 | -5.60% | ₺33.56 | ₺33.84 | ₺31.10 | 1.20M |
| 2026-09-08 | ₺33.56 | +1.15% | ₺33.02 | ₺33.96 | ₺32.70 | 999.29K |
| 2026-09-07 | ₺33.18 | +6.69% | ₺31.10 | ₺33.50 | ₺30.92 | 1.52M |
| 2026-09-04 | ₺31.10 | 0.00% | ₺31.12 | ₺33.02 | ₺30.34 | 1.95M |
| 2026-09-03 | ₺31.10 | -0.19% | ₺31.22 | ₺32.14 | ₺30.62 | 1.10M |
| 2026-09-02 | ₺31.16 | -2.38% | ₺31.70 | ₺32.80 | ₺31.16 | 820.36K |
| 2026-09-01 | ₺31.92 | -1.66% | ₺32.46 | ₺32.62 | ₺30.88 | 1.26M |
| 2026-08-31 | ₺32.46 | -1.81% | ₺33.06 | ₺33.20 | ₺30.38 | 2.14M |
| 2026-08-28 | ₺33.06 | -3.78% | ₺34.34 | ₺34.80 | ₺32.66 | 2.91M |
| 2026-08-27 | ₺34.36 | -0.69% | ₺36.20 | ₺36.80 | ₺34.36 | 3.93M |
| 2026-08-26 | ₺34.60 | +3.16% | ₺33.24 | ₺35.18 | ₺33.00 | 959.17K |
| 2026-08-25 | ₺33.54 | -3.57% | ₺34.78 | ₺34.92 | ₺33.54 | 932.77K |
| 2026-08-24 | ₺34.78 | -3.39% | ₺36.12 | ₺36.12 | ₺34.38 | 1.33M |
| 2026-08-21 | ₺36.00 | +2.86% | ₺35.00 | ₺37.20 | ₺34.70 | 2.91M |
| 2026-08-20 | ₺35.00 | +3.37% | ₺34.12 | ₺35.22 | ₺33.82 | 1.86M |
| 2026-08-19 | ₺33.86 | +4.25% | ₺32.68 | ₺34.12 | ₺32.32 | 1.94M |
| 2026-08-18 | ₺32.48 | +2.01% | ₺31.88 | ₺32.86 | ₺31.20 | 1.21M |
| 2026-08-17 | ₺31.84 | -2.03% | ₺32.50 | ₺32.84 | ₺31.52 | 1.16M |
| 2026-08-14 | ₺32.50 | +0.43% | ₺32.36 | ₺33.30 | ₺31.12 | 1.86M |
| 2026-08-13 | ₺32.36 | +3.39% | ₺31.34 | ₺32.36 | ₺30.90 | 2.00M |
| 2026-08-12 | ₺31.30 | +3.92% | ₺30.12 | ₺31.42 | ₺29.40 | 2.29M |
| 2026-08-11 | ₺30.12 | +8.27% | ₺27.82 | ₺30.60 | ₺27.66 | 4.17M |
| 2026-08-10 | ₺27.82 | +3.81% | ₺26.76 | ₺28.00 | ₺26.64 | 1.36M |
| 2026-08-07 | ₺26.80 | +3.08% | ₺25.98 | ₺27.12 | ₺25.94 | 899.65K |
| 2026-08-06 | ₺26.00 | -3.92% | ₺27.06 | ₺27.14 | ₺25.82 | 1.12M |
| 2026-08-05 | ₺27.06 | -0.73% | ₺27.26 | ₺27.42 | ₺26.84 | 953.62K |
| 2026-08-04 | ₺27.26 | +0.29% | ₺27.30 | ₺27.80 | ₺27.10 | 895.85K |
| 2026-08-03 | ₺27.18 | +3.42% | ₺26.54 | ₺27.34 | ₺26.12 | 910.20K |
| 2026-07-31 | ₺26.28 | +0.38% | ₺26.48 | ₺26.64 | ₺25.66 | 552.49K |
| 2026-07-30 | ₺26.18 | -3.25% | ₺27.06 | ₺28.04 | ₺26.18 | 1.01M |
| 2026-07-29 | ₺27.06 | -3.36% | ₺27.94 | ₺28.26 | ₺26.82 | 543.56K |
| 2026-07-28 | ₺28.00 | -0.28% | ₺28.46 | ₺28.50 | ₺27.56 | 797.29K |
| 2026-07-27 | ₺28.08 | -3.64% | ₺29.78 | ₺29.78 | ₺28.08 | 925.61K |
| 2026-07-24 | ₺29.14 | +1.11% | ₺28.78 | ₺29.66 | ₺28.08 | 1.51M |
| 2026-07-23 | ₺28.82 | +4.42% | ₺27.88 | ₺29.80 | ₺27.68 | 2.29M |
| 2026-07-22 | ₺27.60 | +4.07% | ₺26.62 | ₺28.00 | ₺26.18 | 1.13M |
| 2026-07-21 | ₺26.52 | -2.57% | ₺27.10 | ₺27.58 | ₺26.52 | 795.47K |
| 2026-07-20 | ₺27.22 | -1.38% | ₺27.64 | ₺27.94 | ₺26.86 | 1.06M |
| 2026-07-17 | ₺27.60 | -7.32% | ₺29.78 | ₺29.92 | ₺27.60 | 1.38M |
| 2026-07-16 | ₺29.78 | -0.73% | ₺30.12 | ₺30.54 | ₺29.76 | 1.31M |
| 2026-07-14 | ₺30.00 | -0.13% | ₺30.04 | ₺30.18 | ₺29.52 | 581.23K |
| 2026-07-13 | ₺30.04 | +0.40% | ₺30.20 | ₺30.20 | ₺29.50 | 686.60K |
| 2026-07-10 | ₺29.92 | +1.70% | ₺29.44 | ₺29.92 | ₺29.08 | 925.60K |
| 2026-07-09 | ₺29.42 | -0.14% | ₺29.46 | ₺29.84 | ₺29.20 | 624.94K |
| 2026-07-08 | ₺29.46 | -3.98% | ₺30.98 | ₺31.00 | ₺29.46 | 2.22M |
| 2026-07-07 | ₺30.68 | +3.65% | ₺29.50 | ₺31.44 | ₺29.18 | 2.27M |
| 2026-07-06 | ₺29.60 | -4.08% | ₺31.20 | ₺31.20 | ₺29.46 | 1.94M |
| 2026-07-03 | ₺30.86 | +2.32% | ₺30.18 | ₺30.90 | ₺29.30 | 1.55M |
| 2026-07-02 | ₺30.16 | +3.22% | ₺29.22 | ₺30.24 | ₺28.42 | 1.71M |
| 2026-07-01 | ₺29.22 | -0.27% | ₺29.30 | ₺30.00 | ₺28.92 | 778.48K |
| 2026-06-30 | ₺29.30 | -2.66% | ₺30.12 | ₺31.04 | ₺29.22 | 1.61M |
| 2026-06-29 | ₺30.10 | -1.70% | ₺31.00 | ₺31.00 | ₺29.78 | 901.89K |
| 2026-06-26 | ₺30.62 | -1.98% | ₺31.22 | ₺31.22 | ₺29.72 | 1.26M |
| 2026-06-25 | ₺31.24 | +0.84% | ₺31.00 | ₺31.46 | ₺30.32 | 1.81M |
| 2026-06-24 | ₺30.98 | +1.24% | ₺30.40 | ₺31.70 | ₺29.86 | 2.62M |
| 2026-06-23 | ₺30.60 | +0.99% | ₺30.40 | ₺30.60 | ₺29.00 | 1.47M |
| 2026-06-22 | ₺30.30 | +1.47% | ₺30.40 | ₺30.86 | ₺29.98 | 1.70M |
| 2026-06-19 | ₺29.86 | -1.13% | ₺30.10 | ₺30.92 | ₺29.40 | 2.22M |
| 2026-06-18 | ₺30.20 | +5.15% | ₺28.78 | ₺30.26 | ₺28.48 | 2.30M |
| 2026-06-17 | ₺28.72 | -0.21% | ₺28.78 | ₺30.66 | ₺28.50 | 2.69M |
| 2026-06-16 | ₺28.78 | +0.98% | ₺28.50 | ₺28.90 | ₺27.54 | 2.37M |
| 2026-06-15 | ₺28.50 | -3.00% | ₺30.74 | ₺30.82 | ₺27.56 | 3.54M |
| 2026-06-12 | ₺29.38 | +9.87% | ₺27.00 | ₺29.38 | ₺26.86 | 4.10M |
| 2026-06-11 | ₺26.74 | +2.14% | ₺26.04 | ₺27.48 | ₺25.84 | 2.39M |
| 2026-06-10 | ₺26.18 | +1.55% | ₺25.78 | ₺26.48 | ₺25.30 | 1.66M |
| 2026-06-09 | ₺25.78 | -3.66% | ₺27.00 | ₺27.40 | ₺25.78 | 1.10M |
| 2026-06-08 | ₺26.76 | -0.52% | ₺26.90 | ₺27.98 | ₺26.52 | 1.58M |
| 2026-06-05 | ₺26.90 | -3.86% | ₺28.12 | ₺28.42 | ₺26.82 | 2.25M |
| 2026-06-04 | ₺27.98 | +1.75% | ₺27.62 | ₺28.48 | ₺27.10 | 2.70M |
| 2026-06-03 | ₺27.50 | -2.90% | ₺28.32 | ₺28.80 | ₺27.02 | 4.26M |
| 2026-06-02 | ₺28.32 | +6.79% | ₺27.00 | ₺28.62 | ₺26.48 | 3.95M |
| 2026-06-01 | ₺26.52 | +4.00% | ₺25.60 | ₺27.86 | ₺25.52 | 2.80M |
| 2026-05-29 | ₺25.50 | 0.00% | ₺25.50 | ₺25.50 | ₺25.50 | 0 |
| 2026-05-28 | ₺25.50 | 0.00% | ₺25.50 | ₺25.50 | ₺25.50 | 0 |
| 2026-05-27 | ₺25.50 | 0.00% | ₺25.50 | ₺25.50 | ₺25.50 | 0 |