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
15:50:20
14834.89 ₺
-407.15 (%-2.67)
Önceki Kapanış: 15242.04·
Volatilite: 2.20
Düşük₺14749.25
Yüksek₺15084.13
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+12.14%
Önceki aya göre (MoM)
+8.07%
Yılbaşından bugüne (YTD)
+21.06%
Önceki yıla göre (YoY)
+68.70%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XMADN: BIST MADENCILIK Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 520,451
KAPANIŞ 520,8454

En Düşük

DÜŞÜK 275,9

En Yüksek

YÜKSEK 663,08
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
19.06.2017289,1289,49278,97279,65
20.06.2017278,97282,34275,9279,44
21.06.2017281,1285,54280,66281,71
22.06.2017282,55299,97278,81298,64
27.06.2017301,76309,08295,95300,11
28.06.2017300,63301,22293,21300,77
29.06.2017301,42311,78300,31309,56
02.07.2017312,56330,73310,83321,97
03.07.2017324,22334,54321,57334,22
04.07.2017335,04341,13322,22324,97
05.07.2017325,43336,88320,4335,91
06.07.2017336,65338,26313,18324,56
09.07.2017327,31328,68319,72323,46
10.07.2017327,15369,52326,39356,84
11.07.2017360,33371,77357,51371,67
12.07.2017373,79402,53373,79395,93
13.07.2017405,72411,7392395,63
16.07.2017387,43406,3382,89405,86
17.07.2017411,34415,71406,13411,87
18.07.2017413,53414,43407,8410
19.07.2017412,71430,84410,79426,59
20.07.2017428,17443,15427,38440,03
23.07.2017445,44455,4445,44453,21
24.07.2017459,32459,8444,35445,74
25.07.2017446,66471,22438,76469,8
26.07.2017473,44505,96473,44490,25
27.07.2017495,16505,19478,97493,89
30.07.2017496,48504,82493,47497,85
31.07.2017502,48508,04492,65494,82
01.08.2017496,88550,31496,88528,85
02.08.2017537,5544,56522,38522,38
03.08.2017531,18549,41528,97549,41
06.08.2017563,6583,44560,39580,23
07.08.2017591,55594,82561,76580,55
08.08.2017580599,92566,03597,53
09.08.2017599,83608,65588604,62
10.08.2017604,51623,61599,27611,09
13.08.2017622,95654,84621,84650,21
14.08.2017656,08663,08526,18530,13
15.08.2017510,62577,08485,74549,76
16.08.2017556,54561,39505,74519,51
17.08.2017514,12527,76496,75523,67
20.08.2017528,41539,92509,89518,59
21.08.2017525,6569,31521,32565,43
22.08.2017571,46590,47548,49565,29
23.08.2017572,51577,61551,23553,94
24.08.2017554,77568,41549560,09
27.08.2017566,4567,03555,51561,14
28.08.2017562,12575,76558,34570,57
30.08.2017570,88571,24563563
04.09.2017564,42592,89563,16584,77
05.09.2017588,82595,27584,05593,24
06.09.2017594,32628,41593,32624,64
07.09.2017628,79630,77596,67606,42
10.09.2017610,55621,05606,61608,58
11.09.2017610,18612,98597,72599,22
12.09.2017602,28609,66588,9590,48
13.09.2017585,57602,67535599,4
14.09.2017601,44604,59587,55592,04
17.09.2017594,25614,69574,04576,15
18.09.2017575,57583,16559,07563,84
19.09.2017572,49582,91565,33582,91
20.09.2017580,04582,69565,66567,86
21.09.2017567,23570550,87553,6
24.09.2017541,74558,61510,04539,14
25.09.2017547,51563,01543,46563,01
26.09.2017565,14569,2549,64552,74
27.09.2017554,5580549,33579,83
28.09.2017581,22595,89574,34590,13
01.10.2017589,93617,17589,93617,08
02.10.2017620,24627,24599,38608,65
03.10.2017614,42621,27609,48619,95
04.10.2017623,67625,66615,03623,32
05.10.2017621,28624,61609,46611,57
08.10.2017561,54596,33559,29585
09.10.2017600,63605,44592,85595,47
10.10.2017594,66607,02587,29594,7
11.10.2017603,96605590,07593,68
12.10.2017596,99598,17583,29586,36
15.10.2017587,73594,08575,97581,74
16.10.2017582,35607,91581,03600,14
17.10.2017605,63606,28585,69585,88
18.10.2017589,12595,26587,08590,72
19.10.2017592,9612,69588,37605,48
22.10.2017605,89620,72601,27611,53
23.10.2017614,49615,55592,52595,79
24.10.2017600,17607,93598,02599,35
25.10.2017599,66615,2598,59604,32
26.10.2017604,69610,9582,14585,8
29.10.2017591,06597,29580,62588,33
30.10.2017591,79592,2571573,8
31.10.2017576,34584,26563,95582,45
01.11.2017585,8586,63567,12568,09
02.11.2017568,66574,45544,78547,73
05.11.2017552,23564,02535,03560,71
06.11.2017562,91563,22547,27547,27
07.11.2017551,5553,16537,94543,63
08.11.2017546,57567,69535,7557,17
09.11.2017558,54569,36549,65558,34
12.11.2017567,48568,37536,49536,49
13.11.2017539,09542,36524,67530,48
14.11.2017531,33548,16511,29511,9
15.11.2017514,43519,37500,46503,94
16.11.2017503,56506,54484,71493,74
19.11.2017493,38503,98477,57483,04
20.11.2017478,07494,95472,56490,14
21.11.2017492,16501,21482,97492,4
22.11.2017495,55502,87488,05502,56
23.11.2017499,94503,59491,75493,3
26.11.2017493,72511,27490,21504,5
27.11.2017503,75507,36465,87468,59
28.11.2017469,19489,45453,04475,58
29.11.2017476,84482,22461,7475,68
30.11.2017473,31489,4467,13477,89
03.12.2017478,13499,65476,77495,77
04.12.2017498,66502,58486,76490,55
05.12.2017491,96502,7486,01489,48
06.12.2017490,15493,11484,34486,53
07.12.2017488,34494,71487,28488,6
10.12.2017492,35508,98492,35497,3
11.12.2017497,74548,4496,73544,6
12.12.2017524,11548,27516,97516,97
13.12.2017522,12529,43504,84515,88
14.12.2017517,66537,85517,65528,47
17.12.2017533,99565,22533,99561,02
18.12.2017564,43586,91561,34563,46
19.12.2017565,64574,65551,51559,56
20.12.2017563,19569,59552,92558,09
21.12.2017563,08571,17559,3562,68
24.12.2017570,74585,6570,74585,14
25.12.2017594,67620,37593,21620,26
26.12.2017624,34626,39603,95603,95
27.12.2017608,64614,36597,22601,11
28.12.2017603,89630,05598,75610,64