Istanbul - Delayed Quote TRY

MIA Teknoloji Anonim Sirketi (MIATK.IS)

35.16

-1.28

(-3.51%)

As of 5:11:29 PM GMT+3. Market Open.

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	36.50	36.96	34.80	35.16	35.16	20,816,429
Apr 21, 2025	39.70	40.00	36.02	36.44	36.44	53,886,452
Apr 18, 2025	41.12	41.20	39.68	39.68	39.68	9,592,012
Apr 17, 2025	40.86	41.64	40.16	41.04	41.04	18,467,763
Apr 16, 2025	41.68	41.76	40.54	40.54	40.54	12,458,303
Apr 15, 2025	42.30	43.28	41.64	41.66	41.66	19,005,006
Apr 14, 2025	43.40	44.22	42.20	42.20	42.20	19,831,522
Apr 11, 2025	40.96	43.56	40.64	42.54	42.54	35,545,879
Apr 10, 2025	42.96	42.96	40.86	40.86	40.86	17,580,042
Apr 9, 2025	41.84	42.54	40.68	40.68	40.68	27,295,152
Apr 8, 2025	43.72	43.92	41.98	42.02	42.02	18,013,690
Apr 7, 2025	41.22	43.84	40.98	42.72	42.72	30,790,523
Apr 4, 2025	44.30	44.60	42.70	43.14	43.14	18,391,730
Apr 3, 2025	45.58	46.78	44.24	44.26	44.26	17,163,499
Apr 2, 2025	46.00	48.02	45.28	45.78	45.78	24,748,474
Mar 28, 2025	46.44	46.64	43.64	45.92	45.92	33,056,069
Mar 27, 2025	47.14	48.50	46.26	46.44	46.44	35,781,613
Mar 26, 2025	44.16	48.30	42.72	46.24	46.24	62,467,298
Mar 25, 2025	42.00	44.22	41.44	44.22	44.22	36,139,056
Mar 24, 2025	37.34	40.20	36.88	40.20	40.20	37,273,525
Mar 21, 2025	39.92	39.98	36.00	36.56	36.56	26,364,266
Mar 20, 2025	38.02	41.16	38.02	39.98	39.98	40,469,171
Mar 19, 2025	38.24	41.00	37.88	37.96	37.96	25,219,505
Mar 18, 2025	43.14	43.26	41.30	42.00	42.00	21,483,257
Mar 17, 2025	43.80	44.60	42.74	43.14	43.14	16,710,502
Mar 14, 2025	43.74	44.38	43.40	43.80	43.80	16,692,273
Mar 13, 2025	41.90	44.74	41.86	43.64	43.64	36,451,968
Mar 12, 2025	42.34	43.16	41.32	41.50	41.50	21,870,771
Mar 11, 2025	41.00	43.50	40.42	41.86	41.86	42,465,429
Mar 10, 2025	38.70	42.68	38.22	41.76	41.76	49,045,193
Mar 7, 2025	39.00	40.40	38.10	38.80	38.80	34,137,293
Mar 6, 2025	36.60	39.38	36.56	38.92	38.92	46,449,280
Mar 5, 2025	33.02	36.08	32.66	36.08	36.08	52,654,426
Mar 4, 2025	34.32	35.08	32.50	32.80	32.80	17,705,299
Mar 3, 2025	34.20	35.42	33.80	34.32	34.32	27,558,535
Feb 28, 2025	31.80	32.48	31.50	32.20	32.20	7,270,120
Feb 27, 2025	31.22	32.08	30.98	31.82	31.82	6,826,526
Feb 26, 2025	31.56	31.72	30.92	31.22	31.22	7,634,706
Feb 25, 2025	33.08	33.10	31.50	31.52	31.52	8,169,392
Feb 24, 2025	33.44	33.78	32.96	33.06	33.06	5,574,958
Feb 21, 2025	34.72	35.08	33.00	33.24	33.24	13,483,435
Feb 20, 2025	35.34	36.00	34.66	34.70	34.70	13,279,184
Feb 19, 2025	34.78	36.94	34.46	35.34	35.34	32,962,554
Feb 18, 2025	35.48	35.48	34.36	34.78	34.78	9,886,450
Feb 17, 2025	35.70	36.42	35.50	35.50	35.50	7,490,822
Feb 14, 2025	35.84	35.98	35.36	35.70	35.70	5,968,998
Feb 13, 2025	36.02	36.10	35.54	35.82	35.82	5,096,236
Feb 12, 2025	36.30	36.80	35.70	35.76	35.76	9,902,186
Feb 11, 2025	36.20	36.94	35.68	36.28	36.28	7,657,866
Feb 10, 2025	36.72	36.98	36.04	36.22	36.22	6,600,057
Feb 7, 2025	35.88	36.72	35.72	36.72	36.72	7,973,407
Feb 6, 2025	36.00	36.18	35.48	35.88	35.88	7,578,715
Feb 5, 2025	36.58	36.68	35.20	35.86	35.86	7,129,989
Feb 4, 2025	36.40	37.36	36.40	36.74	36.74	6,513,699
Feb 3, 2025	36.94	36.94	36.06	36.36	36.36	6,241,872
Jan 31, 2025	37.54	38.00	37.10	37.16	37.16	5,020,021
Jan 30, 2025	37.52	38.10	37.44	37.50	37.50	6,403,316
Jan 29, 2025	38.10	38.32	37.38	37.50	37.50	6,591,002
Jan 28, 2025	38.16	38.92	38.00	38.08	38.08	7,622,954
Jan 27, 2025	39.40	39.48	37.92	38.16	38.16	9,143,609
Jan 24, 2025	39.20	40.04	38.66	39.70	39.70	9,162,438
Jan 23, 2025	38.62	39.34	38.46	39.06	39.06	8,802,650
Jan 22, 2025	38.62	38.80	38.36	38.52	38.52	5,012,842
Jan 21, 2025	39.14	39.54	38.42	38.60	38.60	8,642,725
Jan 20, 2025	39.36	40.18	39.10	39.16	39.16	9,556,613
Jan 17, 2025	39.50	39.68	39.06	39.28	39.28	6,569,235
Jan 16, 2025	39.08	39.76	38.64	39.50	39.50	9,561,415
Jan 15, 2025	39.02	39.38	38.22	38.70	38.70	7,087,104
Jan 14, 2025	39.28	39.62	38.78	38.96	38.96	5,931,707
Jan 13, 2025	40.18	40.28	39.10	39.28	39.28	6,823,998
Jan 10, 2025	41.06	41.12	40.02	40.18	40.18	6,897,528
Jan 9, 2025	41.30	41.40	40.72	41.04	41.04	6,305,274
Jan 8, 2025	42.12	42.22	41.02	41.10	41.10	6,910,844
Jan 7, 2025	43.10	43.16	42.00	42.10	42.10	7,643,586
Jan 6, 2025	42.90	44.18	42.56	43.10	43.10	13,632,710
Jan 3, 2025	42.14	42.74	41.66	42.74	42.74	7,672,992
Jan 2, 2025	42.16	42.34	41.52	41.94	41.94	7,219,722
Dec 31, 2024	42.34	42.44	41.46	42.14	42.14	6,083,646
Dec 30, 2024	42.30	43.00	42.28	42.34	42.34	6,411,162
Dec 27, 2024	42.24	42.68	42.00	42.28	42.28	6,714,249
Dec 26, 2024	42.50	42.62	42.04	42.24	42.24	5,182,250
Dec 25, 2024	42.50	43.00	42.16	42.32	42.32	4,741,801
Dec 24, 2024	41.92	42.42	41.44	41.96	41.96	5,102,142
Dec 23, 2024	43.20	43.34	41.88	41.90	41.90	5,491,317
Dec 20, 2024	42.50	43.00	41.70	43.00	43.00	6,699,254
Dec 19, 2024	43.50	43.50	42.36	42.50	42.50	6,453,824
Dec 18, 2024	44.82	44.98	43.60	43.76	43.76	6,486,165
Dec 17, 2024	45.28	45.46	44.40	44.76	44.76	6,999,317
Dec 16, 2024	45.88	46.30	45.12	45.18	45.18	8,619,541
Dec 13, 2024	45.82	46.72	44.86	45.70	45.70	13,325,097
Dec 12, 2024	44.30	46.66	44.28	45.80	45.80	15,041,781
Dec 11, 2024	45.34	45.50	44.14	44.28	44.28	7,946,102
Dec 10, 2024	46.94	47.10	45.10	45.32	45.32	10,536,889
Dec 9, 2024	47.02	48.40	46.88	46.92	46.92	17,936,111
Dec 6, 2024	45.50	48.40	45.20	46.64	46.64	48,504,670
Dec 5, 2024	43.62	44.76	43.62	44.46	44.46	13,661,751
Dec 4, 2024	43.74	44.28	43.56	43.60	43.60	10,835,902
Dec 3, 2024	43.80	44.26	43.58	43.62	43.62	8,537,543
Dec 2, 2024	43.98	44.42	43.36	43.80	43.80	10,573,114
Nov 29, 2024	43.52	44.46	43.10	44.08	44.08	10,091,777
Nov 28, 2024	43.88	44.26	43.24	43.34	43.34	6,564,689
Nov 27, 2024	45.02	45.18	43.82	43.84	43.84	10,875,900
Nov 26, 2024	43.68	45.66	43.22	44.58	44.58	24,740,964
Nov 25, 2024	43.42	44.22	42.90	43.66	43.66	11,464,929
Nov 22, 2024	43.00	43.44	42.40	43.14	43.14	10,226,637
Nov 21, 2024	42.00	43.00	41.72	43.00	43.00	7,562,070
Nov 20, 2024	43.10	43.90	41.60	41.82	41.82	11,327,657
Nov 19, 2024	44.40	44.58	42.64	42.98	42.98	7,716,093
Nov 18, 2024	44.94	45.42	44.30	44.30	44.30	8,480,306
Nov 15, 2024	44.56	45.26	44.22	44.78	44.78	12,020,518
Nov 14, 2024	44.24	45.00	44.24	44.36	44.36	7,430,734
Nov 13, 2024	44.52	45.20	43.54	44.00	44.00	12,661,678
Nov 12, 2024	46.14	46.14	44.38	44.52	44.52	11,716,041
Nov 11, 2024	45.08	46.72	44.86	46.30	46.30	16,096,158
Nov 8, 2024	42.52	45.40	42.32	45.08	45.08	29,399,030
Nov 7, 2024	42.20	42.66	41.86	42.32	42.32	13,252,686
Nov 6, 2024	42.06	42.70	41.40	42.20	42.20	16,524,510
Nov 5, 2024	42.20	42.44	40.50	40.68	40.68	10,008,783
Nov 4, 2024	43.92	44.34	41.86	41.98	41.98	13,700,688
Nov 1, 2024	42.10	45.62	41.62	43.94	43.94	37,850,124
Oct 31, 2024	41.14	42.12	40.58	42.12	42.12	11,585,784
Oct 30, 2024	40.16	41.80	40.16	41.26	41.26	17,595,090
Oct 28, 2024	39.74	40.36	39.52	40.02	40.02	6,405,123
Oct 25, 2024	39.78	40.02	39.08	39.64	39.64	10,961,545
Oct 24, 2024	38.70	40.76	38.70	39.96	39.96	19,232,974
Oct 23, 2024	39.80	40.30	38.32	38.54	38.54	13,149,541
Oct 22, 2024	38.42	40.06	38.06	39.56	39.56	19,165,776
Oct 21, 2024	38.24	38.78	37.86	38.40	38.40	9,304,147
Oct 18, 2024	39.42	39.56	38.00	38.16	38.16	8,645,229
Oct 17, 2024	38.42	39.50	38.20	39.02	39.02	11,593,689
Oct 16, 2024	38.20	38.58	37.80	38.42	38.42	12,405,546
Oct 15, 2024	36.96	40.40	36.96	38.32	38.32	27,811,350
Oct 14, 2024	37.74	37.78	36.32	36.74	36.74	10,690,622
Oct 11, 2024	39.52	39.72	37.66	37.74	37.74	11,956,640
Oct 10, 2024	40.36	40.86	39.20	39.20	39.20	8,458,475
Oct 9, 2024	40.32	40.76	39.68	40.34	40.34	6,410,365
Oct 8, 2024	41.10	41.48	40.14	40.36	40.36	6,790,193
Oct 7, 2024	40.42	42.28	40.28	40.96	40.96	12,862,448
Oct 4, 2024	39.58	40.38	39.02	40.30	40.30	9,661,666
Oct 3, 2024	39.00	40.68	38.62	39.44	39.44	11,522,930
Oct 2, 2024	40.00	40.54	39.00	39.00	39.00	11,639,864
Oct 1, 2024	43.10	43.32	39.80	40.66	40.66	10,452,264
Sep 30, 2024	43.94	44.58	43.00	43.10	43.10	7,016,630
Sep 27, 2024	43.98	44.18	43.46	43.94	43.94	6,760,474
Sep 26, 2024	44.52	44.88	43.68	43.98	43.98	8,293,279
Sep 25, 2024	45.20	45.98	44.40	44.50	44.50	16,077,558
Sep 24, 2024	45.24	45.54	44.34	45.20	45.20	14,474,634
Sep 23, 2024	44.60	47.70	44.60	45.24	45.24	26,605,134
Sep 20, 2024	44.88	44.92	43.88	43.96	43.96	7,701,497
Sep 19, 2024	43.80	45.98	43.52	44.78	44.78	22,211,639
Sep 18, 2024	44.48	44.48	43.38	43.38	43.38	6,620,040
Sep 17, 2024	44.22	44.60	43.84	44.34	44.34	7,858,268
Sep 16, 2024	44.80	45.56	44.06	44.14	44.14	8,659,554
Sep 13, 2024	44.54	44.98	43.90	44.78	44.78	9,236,807
Sep 12, 2024	44.50	48.44	43.40	44.34	44.34	16,180,202
Sep 11, 2024	45.44	47.06	43.80	44.04	44.04	20,561,558
Sep 10, 2024	47.32	47.96	45.04	45.44	45.44	13,326,065
Sep 9, 2024	47.36	48.64	47.04	47.26	47.26	13,443,838
Sep 6, 2024	47.88	47.88	47.28	47.32	47.32	5,493,313
Sep 5, 2024	48.70	48.86	47.50	47.88	47.88	8,427,843
Sep 4, 2024	49.34	49.34	47.90	48.44	48.44	9,133,677
Sep 3, 2024	49.20	51.55	48.68	49.78	49.78	24,434,193
Sep 2, 2024	48.82	49.34	48.32	49.00	49.00	13,178,896
Aug 29, 2024	47.66	48.50	47.26	48.50	48.50	11,755,386
Aug 28, 2024	48.40	48.66	47.56	47.64	47.64	9,377,065
Aug 27, 2024	48.12	49.16	47.68	48.20	48.20	15,336,614
Aug 26, 2024	49.62	51.25	48.00	48.10	48.10	18,357,020
Aug 23, 2024	49.70	49.76	48.52	48.70	48.70	9,367,085
Aug 22, 2024	50.70	51.00	49.40	49.70	49.70	8,985,621
Aug 21, 2024	50.80	51.70	50.05	50.05	50.05	9,605,765
Aug 20, 2024	51.35	52.25	50.55	51.00	51.00	10,170,215
Aug 19, 2024	50.75	51.55	49.58	51.50	51.50	12,329,881
Aug 16, 2024	52.15	52.20	50.05	50.30	50.30	8,532,885
Aug 15, 2024	50.75	52.15	49.42	51.70	51.70	16,340,418
Aug 14, 2024	51.90	52.30	50.30	50.50	50.50	11,674,517
Aug 13, 2024	51.35	53.20	49.90	51.05	51.05	21,866,396
Aug 12, 2024	52.90	53.30	50.30	50.45	50.45	15,749,469
Aug 9, 2024	55.10	55.25	52.70	52.70	52.70	14,905,798
Aug 8, 2024	55.05	55.70	54.25	54.30	54.30	14,708,645
Aug 7, 2024	55.30	55.80	53.70	55.00	55.00	14,241,321
Aug 6, 2024	56.05	56.95	53.40	54.75	54.75	19,100,687
Aug 5, 2024	54.35	57.45	52.75	53.60	53.60	21,292,893
Aug 2, 2024	59.95	60.90	57.60	58.50	58.50	15,179,824
Aug 1, 2024	60.20	62.10	59.90	60.90	60.90	21,855,715
Jul 31, 2024	61.35	61.40	59.10	59.45	59.45	19,037,207
Jul 30, 2024	62.25	63.95	61.40	61.70	61.70	23,073,682
Jul 29, 2024	60.90	65.85	59.25	62.10	62.10	57,334,457
Jul 26, 2024	63.70	64.65	60.55	61.20	61.20	29,442,226
Jul 25, 2024	65.30	69.65	63.50	63.50	63.50	52,065,654
Jul 24, 2024	66.45	67.90	65.20	65.25	65.25	27,784,331
Jul 23, 2024	63.70	68.20	63.05	66.20	66.20	43,842,195
Jul 22, 2024	62.55	64.50	61.90	63.45	63.45	15,924,114
Jul 19, 2024	65.05	65.10	62.20	62.30	62.30	24,040,220
Jul 18, 2024	61.60	65.75	61.60	64.60	64.60	38,732,455
Jul 17, 2024	57.70	63.35	56.45	61.10	61.10	46,632,798
Jul 16, 2024	59.00	59.80	57.20	57.60	57.60	24,262,135
Jul 12, 2024	55.20	59.95	53.75	58.10	58.10	48,233,223
Jul 11, 2024	55.20	56.20	54.75	55.05	55.05	11,687,892
Jul 10, 2024	57.60	57.60	55.00	55.00	55.00	13,023,620
Jul 9, 2024	56.30	59.45	55.80	57.60	57.60	32,054,896
Jul 8, 2024	57.40	58.35	56.20	56.25	56.25	12,909,637
Jul 5, 2024	59.40	59.70	56.45	57.35	57.35	11,168,195
Jul 4, 2024	59.00	59.65	57.85	58.75	58.75	12,944,549
Jul 3, 2024	61.00	62.10	58.50	58.75	58.75	17,938,359
Jul 2, 2024	59.40	60.75	57.60	59.50	59.50	19,155,595
Jul 1, 2024	64.55	65.45	59.10	59.40	59.40	24,393,515
Jun 28, 2024	67.30	68.40	63.95	65.20	65.20	43,553,221
Jun 27, 2024	62.35	67.95	62.35	67.10	67.10	33,016,723
Jun 26, 2024	64.20	65.45	62.30	62.30	62.30	18,455,018
Jun 25, 2024	66.50	68.30	63.80	64.75	64.75	29,916,776
Jun 24, 2024	62.00	68.20	60.80	66.90	66.90	59,360,998
Jun 21, 2024	58.00	62.00	57.10	62.00	62.00	20,915,488
Jun 20, 2024	57.30	58.35	56.35	58.15	58.15	13,716,172
Jun 14, 2024	54.85	56.70	54.00	56.50	56.50	19,019,763
Jun 13, 2024	54.00	55.05	53.55	54.00	54.00	10,758,087
Jun 12, 2024	53.90	55.55	52.30	53.00	53.00	19,548,389
Jun 11, 2024	58.45	58.80	53.75	54.15	54.15	21,927,175
Jun 10, 2024	61.00	62.35	57.25	57.55	57.55	38,782,377
Jun 7, 2024	62.50	62.50	54.30	59.35	59.35	50,180,756
Jun 6, 2024	55.80	57.30	54.70	57.30	57.30	6,829,347
Jun 5, 2024	52.10	52.10	52.10	52.10	52.10	8,547,644
Jun 4, 2024	47.84	49.30	47.18	47.40	47.40	12,294,433
Jun 3, 2024	49.84	50.10	47.80	47.88	47.88	11,634,646
May 31, 2024	51.20	51.90	49.54	49.84	49.84	11,683,651
May 30, 2024	49.08	50.35	48.52	50.35	50.35	10,416,539
May 29, 2024	51.20	52.00	49.08	49.08	49.08	16,548,297
May 28, 2024	52.80	53.50	50.95	51.00	51.00	10,595,503
May 27, 2024	54.55	54.80	51.70	52.70	52.70	12,564,330
May 24, 2024	56.00	57.15	54.30	54.55	54.55	10,297,882
May 23, 2024	57.85	57.85	55.75	56.00	56.00	10,207,176
May 22, 2024	58.90	59.75	57.00	57.55	57.55	18,273,372
May 21, 2024	57.75	61.85	55.20	57.50	57.50	47,662,376
May 20, 2024	60.25	61.30	57.75	57.75	57.75	17,130,624
May 17, 2024	60.85	62.65	58.40	59.85	59.85	35,820,665
May 16, 2024	54.40	59.75	54.05	59.75	59.75	30,144,616
May 15, 2024	52.25	56.30	51.75	54.35	54.35	17,866,352
May 14, 2024	53.35	54.10	51.95	52.15	52.15	10,788,547
May 13, 2024	56.45	56.50	53.00	53.35	53.35	9,679,571
May 10, 2024	57.20	57.30	55.45	56.45	56.45	8,731,185
May 9, 2024	59.30	60.00	56.80	57.20	57.20	10,672,149
May 8, 2024	58.90	60.30	58.45	58.65	58.65	12,212,560
May 7, 2024	60.75	61.55	58.30	58.85	58.85	11,646,200
May 6, 2024	60.00	62.85	59.25	60.30	60.30	19,427,818
May 3, 2024	58.75	59.75	57.65	59.30	59.30	13,734,309
May 2, 2024	56.30	59.70	56.30	58.55	58.55	18,696,948
Apr 30, 2024	58.55	59.40	56.00	56.20	56.20	14,029,116
Apr 29, 2024	61.20	61.75	57.60	59.05	59.05	14,634,526
Apr 26, 2024	61.50	62.10	60.50	60.90	60.90	9,827,809
Apr 25, 2024	61.50	62.45	60.90	61.10	61.10	9,133,196
Apr 24, 2024	63.15	63.75	61.30	61.30	61.30	11,701,289
Apr 22, 2024	62.60	65.65	62.50	62.90	62.90	26,848,532

S6IA.SG Leidos Holdings Inc

118.85

-2.18%

KBT.L K3 Business Technology Group plc

90.00

0.00%

B3.ST B3 Consulting Group AB (publ)

56.40

+1.99%

CSA.HA Accenture PLC

241.15

-3.31%

AXI0.F Atos SE

0.0005

0.00%

COK.DE Cancom SE

25.85

+1.57%

NA9.DU Nagarro SE

64.50

-0.85%

KUD.SW Kudelski SA

1.1650

-2.51%

NNIT.CO NNIT A/S

65.70

-3.24%

INFY.BA Infosys Limited

18,775.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MIA Teknoloji Anonim Sirketi (MIATK.IS)

Related Tickers