Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST MADENCILIK logosu
XMADN
BIST MADENCILIK
13:16:20
14801.18 ₺
-440.86 (%-2.89)
Önceki Kapanış: 15242.04·
Volatilite: 1.94
Düşük₺13768.08
Yüksek₺15375.48
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+11.89%
Önceki aya göre (MoM)
+7.83%
Yılbaşından bugüne (YTD)
+20.79%
Önceki yıla göre (YoY)
+68.32%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XMADN: BIST MADENCILIK Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14.631,1098
KAPANIŞ 14.611,9327

En Düşük

DÜŞÜK 12.357

En Yüksek

YÜKSEK 17.965,85
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202612.35712.620,212.35712.620,2
04.01.202612.772,1413.159,0312.772,1412.955,59
05.01.202613.019,1813.215,2712.842,2313.195,49
06.01.202613.215,1513.549,0213.133,313.295,57
07.01.202613.341,9713.341,9712.969,2313.124,39
08.01.202613.166,4313.502,8513.147,8413.336,06
11.01.202613.546,8413.747,7513.504,6913.683,82
12.01.202613.722,2314.185,9213.530,414.103,5
13.01.202614.191,7914.279,9813.806,9413.916,03
14.01.202613.862,4213.862,4213.446,9313.548,38
15.01.202613.644,5614.181,0413.479,9513.989,39
18.01.202614.326,7914.760,8914.263,9514.439,98
19.01.202614.483,1814.859,9614.236,2614.492,45
20.01.202614.662,4614.713,3614.372,714.532,98
21.01.202614.601,8815.005,414.558,6214.799,82
22.01.202614.970,0515.247,714.839,9415.225,13
25.01.202615.367,2316.003,9615.311,1316.003,96
26.01.202616.142,6516.169,8415.790,316.061,26
27.01.202616.310,9716.884,2716.225,2916.388,75
28.01.202616.798,1517.563,7616.747,7917.420,84
29.01.202617.398,617.398,616.039,0916.308,6
01.02.202614.987,6415.622,5314.987,6415.086,72
02.02.202615.650,6915.820,7515.079,4215.452,53
03.02.202615.728,5815.926,615.371,5915.376,46
04.02.202615.227,7815.465,6214.732,7614.811,19
05.02.202614.892,9114.892,9114.368,9514.626,75
08.02.202614.957,7915.277,314.957,7915.186,19
09.02.202615.189,3415.962,6715.062,9515.834,81
10.02.202615.832,0116.044,0515.626,2816.044,05
11.02.202616.168,7216.422,9616.045,0216.295,68
12.02.202616.062,4416.549,8916.049,7716.316,14
15.02.202616.408,0416.75016.291,0616.557,65
16.02.202616.521,6716.573,5316.230,9116.407,2
17.02.202616.383,6716.690,5616.235,6716.517,32
18.02.202616.649,1416.753,1616.111,8616.233,83
19.02.202616.338,7316.729,1216.183,9316.729,12
22.02.202617.138,0417.701,1117.078,0317.675,8
23.02.202617.676,8417.709,4817.055,2717.352,78
24.02.202617.462,3817.467,9316.701,4516.982,64
25.02.202616.968,8817.184,716.621,417.109,57
26.02.202617.235,1317.640,4117.108,6517.539,05
01.03.202616.990,2717.965,8516.647,4816.862,65
02.03.202616.536,1216.800,3915.556,7715.617,25
03.03.202615.747,3715.831,8615.195,4315.353,59
04.03.202615.459,7115.665,0515.191,6515.291,7
05.03.202615.342,0215.693,1615.338,0215.446,99
08.03.202615.103,0515.268,5314.540,1915.142,64
09.03.202615.532,6216.319,2615.474,7816.267,05
10.03.202616.184,1216.184,1215.594,5815.784,29
11.03.202615.728,1516.271,3115.669,1615.955,81
12.03.202615.881,6816.031,5715.539,2815.574,33
15.03.202615.520,2215.520,3115.037,7415.176,01
16.03.202615.267,8615.428,2115.104,8415.374,36
17.03.202615.446,5915.614,7214.614,9714.640,19
18.03.202614.431,3614.485,3514.235,5614.432,79
22.03.202613.673,0314.204,8613.365,5714.100,19
23.03.202613.993,4513.993,4513.321,0413.428,3
24.03.202613.781,7413.831,513.583,4813.655,13
25.03.202613.478,1913.748,6813.286,1213.325
26.03.202613.509,2313.583,9512.722,9912.900,44
29.03.202612.956,0613.108,3812.684,1412.840,39
30.03.202612.954,2813.282,7212.805,0712.980,34
31.03.202613.393,4113.569,6513.267,1713.288,98
01.04.202612.874,7513.843,3512.836,413.749,19
02.04.202613.792,5913.792,5913.475,1413.478,93
05.04.202613.514,5113.751,1713.457,3913.620,3
06.04.202613.620,4513.709,2113.041,8213.140,57
07.04.202613.888,4713.947,613.623,9113.649,62
08.04.202613.616,6513.829,1813.414,9313.823,48
09.04.202613.910,8514.203,6113.781,0714.169,85
12.04.202613.982,6714.163,2313.852,5114.024,39
13.04.202614.208,7414.518,9113.881,0614.412,71
14.04.202614.516,1214.968,7514.484,514.796,71
15.04.202614.887,2814.983,0414.410,8314.410,83
16.04.202614.434,2715.325,9514.406,3315.155,3
19.04.202614.819,9815.117,7814.719,9114.905,03
20.04.202615.014,7915.079,2814.623,7614.686,81
21.04.202614.894,9514.895,2314.112,0614.266,82
23.04.202614.090,6314.385,8213.976,5314.242,93
26.04.202614.243,7214.352,6214.039,7214.039,72
27.04.202613.988,9314.022,2813.594,3613.594,36
28.04.202613.676,5813.758,6613.069,4513.173,04
29.04.202613.217,3813.525,9713.192,2113.243,09
03.05.202613.241,4113.296,4612.802,2612.894,5
04.05.202612.965,6813.150,7412.887,2513.082,73
05.05.202613.315,613.735,5513.291,5813.462,94
06.05.202613.639,813.819,8713.574,8713.791,78
07.05.202613.717,3114.172,5713.683,5114.027,1
10.05.202613.975,814.652,7213.876,9914.562,86
11.05.202614.527,6414.735,8814.453,2914.460,86
12.05.202614.665,6814.873,3514.433,6214.532,48
13.05.202614.652,214.856,9714.520,2714.555,75
14.05.202614.630,8114.747,2214.344,314.617,19
17.05.202614.541,5714.679,1814.245,5514.245,55
19.05.202614.205,914.205,913.646,6213.830,29
20.05.202613.786,7713.843,8912.656,6912.656,69
21.05.202612.652,8613.697,0712.652,8613.575,59
24.05.202613.845,6214.162,1313.790,6414.124,87
25.05.202614.091,4314.153,6613.726,7213.726,72
31.05.202613.774,8814.208,6413.678,8213.801,84
01.06.202614.089,3214.249,2214.017,9614.244,25
02.06.202614.160,1814.699,9114.063,7514.564,61
03.06.202614.676,214.966,1314.577,3714.757,62
04.06.202614.850,0414.850,0413.865,9913.932,87
07.06.202613.743,8514.328,2113.685,7314.328,21
08.06.202614.404,0514.408,7613.663,1813.673,33
09.06.202613.618,3413.713,1713.248,6913.287,1
10.06.202613.312,8313.466,4912.944,913.055,92
11.06.202613.363,8613.531,4813.056,0713.228,47
14.06.202613.821,114.094,7513.768,0814.058,69
15.06.202614.061,914.736,713.986,5714.563,35
16.06.202614.675,6514.675,6514.310,4514.470,55
17.06.202614.476,0415.375,4814.304,3315.242,04
18.06.202614.975,2715.084,1314.789,0914.803,81