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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 780,3063
KAPANIŞ 779,3009

En Düşük

DÜŞÜK 558,15

En Yüksek

YÜKSEK 1.117,95
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2019721,23724,6702,1704,03
02.01.2019697,46728,6697,46718,48
03.01.2019722,81729,27712,18723,97
06.01.2019729,35743,3723,97741,91
07.01.2019743,72750,73734,23749,61
08.01.2019750,61768,7746,1763,9
09.01.2019763,67773,13757,91759,77
10.01.2019762,14782,45760,67766,18
13.01.2019763,31776,96756,97773,82
14.01.2019776,78796,94774,29796,1
15.01.2019800,03800,84781,51784,56
16.01.2019784,6797,53767,94769,19
17.01.2019770,5772,9748,44755,17
20.01.2019755,86771,59750,83753
21.01.2019754,24774,09754,24773,37
22.01.2019776,69780,18762,66765,82
23.01.2019767,47772,32762,43763,97
24.01.2019766,21793,11765,23789,02
27.01.2019790,67815,89788,66791,63
28.01.2019794,42797,2778,53790,27
29.01.2019793,38793,8760,49761,64
30.01.2019772,04773,53724,67726,69
31.01.2019727,93737,02711,15711,15
03.02.2019712,68716,01685,14686,18
04.02.2019689,76701,17670,71677,1
05.02.2019680,46692,97675,97684,67
06.02.2019688,25692,95672,71672,71
07.02.2019672,72683,91667,37683,91
10.02.2019686,4688,81676,27677,92
11.02.2019679,93686,46662,92671,74
12.02.2019675,59683,39660,62660,79
13.02.2019662,36674,18652,26671,7
14.02.2019672,17680,17667,77676,61
17.02.2019679,31682,42632,71633,49
18.02.2019632,19648,69624,44648,69
19.02.2019649,33660,03644,59651,78
20.02.2019653,7657,4646,07653,84
21.02.2019655,77672,28652,6669,93
24.02.2019674,28678,38656,19656,19
25.02.2019658,11671,2657,02670,98
26.02.2019673,37675,78660,67661,09
27.02.2019662,32670,03657,68657,68
28.02.2019663,35678,8663,35678,29
03.03.2019679,31684,38662,17662,17
04.03.2019662,01666,77650,46654,24
05.03.2019656,15663,53647,42649,94
06.03.2019650,87653,16614,27616,69
07.03.2019618,17619,79603,09612,89
10.03.2019614,69616,22591,16594,52
11.03.2019596,61607,77587607,77
12.03.2019609,47617,08600,94602,18
13.03.2019604,48619,25598,57618,01
14.03.2019620,42622,57608,66614,39
17.03.2019617,1653,07616,73651,82
18.03.2019652,21652,21628,03628,03
19.03.2019633,22640,73607,34607,75
20.03.2019611,15626,76610,69619,54
21.03.2019621,39622,6597,52598,28
24.03.2019600,16607,29592,16603,15
25.03.2019607,95616,34594,37601,97
26.03.2019606,68606,68580,91584,63
27.03.2019586,07593,5570,36575,52
28.03.2019575,75585,82564,59584,17
31.03.2019585,51596,25565,86589,86
01.04.2019589,12590,79579,08579,31
02.04.2019581,06589,57576,48578,66
03.04.2019578,97601,62577,12601,62
04.04.2019603,57615,7598,38612,88
07.04.2019614,04620,09596,67596,67
08.04.2019604,38610,79599,94606,68
09.04.2019608,31608,45599,12605,29
10.04.2019605,89609,96588,55590,43
11.04.2019589,41595,4580,88595,4
14.04.2019594,48598,01588,97589,82
15.04.2019592,46601,19592,46598,23
16.04.2019600,78601,83593,19593,43
17.04.2019592,97595,36586,36587,84
18.04.2019589,39593,25586,84591,71
21.04.2019587,77589,46585,59585,9
23.04.2019585,58591,11583,25583,25
24.04.2019584,26585,79562,68568,01
25.04.2019571,4571,72564,54571,17
28.04.2019571,41572,1560,96561,36
29.04.2019561,11587,95561,11587,01
01.05.2019588,41597574,17578,02
02.05.2019580,91580,91570,35573,58
05.05.2019568,1582,64558,15577,78
06.05.2019566,4593,02566,09587,7
07.05.2019588,94601,3588,11593,02
08.05.2019594,1596,36577,95584,19
09.05.2019598,22609,73591,04604,23
12.05.2019605,39606,91574,32577,58
13.05.2019579,59608,68578,85604,75
14.05.2019603,44626,39600,05622,66
15.05.2019624,23657,57624,23648,74
16.05.2019649,27667,45635,86653,86
19.05.2019656,73675,5655,98669,61
20.05.2019671,57674,19641,82669,37
21.05.2019668,16676,09651,77651,77
22.05.2019648,05659,99633,66634,94
23.05.2019636,63657,94626,78657,94
26.05.2019660,03665,48634,03637,61
27.05.2019641,79661,66640,58654,2
28.05.2019654,8656,43644,1647,41
29.05.2019650,68673,72650,68669,17
30.05.2019669,22670,76661,46669,68
02.06.2019670,05686,57668,45685,64
06.06.2019687,49715,54687,49708,49
09.06.2019709,23716,97699,04716,84
10.06.2019719,22723,5703,23707,98
11.06.2019709,53728,87703,11722,2
12.06.2019719,27732,37714,72719,09
13.06.2019723,24729,88718,37721,98
16.06.2019721,27734,22717,73727,22
17.06.2019729,39740,26728732,35
18.06.2019733,7739,29706,98714,04
19.06.2019728,12739,91718,77718,77
20.06.2019725,18734,29720,96721,37
23.06.2019730,02748,66724,96747,34
24.06.2019753,21754,67741,14747,24
25.06.2019743,89749,08735,55742,8
26.06.2019744,98752,27740,53746,27
27.06.2019748,91748,91734,25735,43
30.06.2019740,24742,79686,2737,04
01.07.2019737,99741,87720,44723,21
02.07.2019731,33733,14709,26711,19
03.07.2019712,12716,77696,02698,96
04.07.2019699,59703,28672,94673,63
07.07.2019669,93688,54667,77681,53
08.07.2019682,54683662,67665,19
09.07.2019663,96688,43662,48687,26
10.07.2019694,45703,16682,66689,28
11.07.2019690,29696,16684,45686,41
15.07.2019691,47693,72685,73690,4
16.07.2019692,73713,76688,86713,76
17.07.2019714,86727,39708,52726,08
18.07.2019730,33744,49730,18738,41
21.07.2019738,49743,27724,3742,1
22.07.2019740,31748,8736,98742,53
23.07.2019745,17749,36732,75746,25
24.07.2019748,82753,3740,8748,97
25.07.2019750,37755,26744,04747,75
28.07.2019749,59764,12744,48763,58
29.07.2019770,58786,21764,83769,94
30.07.2019773,53780,66762,98763,41
31.07.2019756,63772,23755,37766,62
01.08.2019767,08777,49753,74755,99
04.08.2019759,46782,3758,56776,34
05.08.2019778,21793,68763,53788,36
06.08.2019791,47805,15778,67793,03
07.08.2019792,64810,97789,58806,71
08.08.2019811,17864,68807,5857,44
14.08.2019852,62886,2852,62863,43
15.08.2019872,04902,89870,08890,03
18.08.2019891,65900,94879,11882,49
19.08.2019882,76919,19875,49910,58
20.08.2019915,47927,21842,13843,76
21.08.2019847,57871821,04864,66
22.08.2019868,22876,44849,72865,36
25.08.2019869,9890,6864,39889,5
26.08.2019899,59914,43892,58899,45
27.08.2019908,91930,01898,43927,76
28.08.2019929,51931,11892,3900,54
01.09.2019901,41902,53876,44886,21
02.09.2019883,61910,56881,52899,73
03.09.2019901,63906,74875,46894,37
04.09.2019895,68897,26852,51859,09
05.09.2019857,7866,38836,53856,86
08.09.2019858,85864,25841,35844,22
09.09.2019843,69854,5837,87839,62
10.09.2019840,08861,89840,08860,19
11.09.2019861,37869,48843,16844,12
12.09.2019846,07864,18842,7857,11
15.09.2019861,65875,51857,81868,37
16.09.2019869,77891,85864,72865,43
17.09.2019871,67881,22863,78871,56
18.09.2019871,37874,17842,5842,5
19.09.2019846,84877,92843,06877,92
22.09.2019879,78899,94879,46898,45
23.09.2019898,3912,38885,74902,7
24.09.2019908,02930,02908,02922,28
25.09.2019921,61928,12896,71921,63
26.09.2019923,91930,88915,12922,92
29.09.2019924,78942,19922,99928,12
30.09.2019931,14937,68908,4936,79
01.10.2019940,6952,79933,02938,82
02.10.2019946,23953,13932,9944,34
03.10.2019946,28967,23946,28960,5
06.10.2019963,88974,74948,21948,25
07.10.2019941,76959,52929,71956,24
08.10.2019962,78974,55938,83941,69
09.10.2019942,36952,39929,65949,05
10.10.2019954,23961,61918,29919,18
13.10.2019914,35923,85881,5892,3
14.10.2019909,64931,8900,12914,56
15.10.2019904,54904,54854,16870,83
16.10.2019873,91876,56859,21871,81
17.10.2019893,38893,38874,19881,6
20.10.2019884,09885,55864,29878,14
21.10.2019878902,51874,75890,95
22.10.2019897,57910,32894904,05
23.10.2019909,77920,3901,12917,8
24.10.2019920,37928,2916,15925,57
27.10.2019928,77928,77909,09910,1
29.10.2019904,78919,44902,96908,49
30.10.2019912,84933,24910,81933,24
31.10.2019935,25946,77912,69922,55
03.11.2019930,04936,72908,71931,49
04.11.2019931,65936,59908,68914,92
05.11.2019913,98931,66903,82904,09
06.11.2019904,54922,47904,54921,48
07.11.2019922,5925,77907,64910,22
10.11.2019921,62947,96916,89938,91
11.11.2019941,47963,62938,53960,86
12.11.2019962,08997,5960,6996,41
13.11.2019996,761.008,15979,03991,19
14.11.2019994,981.034,98992,671.023,8
17.11.20191.027,061.040,21.023,761.023,76
18.11.20191.025,781.027,711.001,81.010,19
19.11.20191.010,081.031,931.010,081.021,9
20.11.20191.023,371.029,191.001,431.006,29
21.11.20191.010,221.019,46991,89994,19
24.11.2019999,091.007,13980,31987,55
25.11.2019990,58993,61970,83972,78
26.11.2019975,1991,69968,93971,19
27.11.2019974,1982,81970,86980,09
28.11.2019983,12988,62972,09974,55
01.12.2019976,51.024,86976,51.016,41
02.12.20191.014,231.042,71.010,951.018,67
03.12.20191.024,971.028,381.009,91.013,75
04.12.20191.018,151.036,351.014,921.024,92
05.12.20191.027,011.030,61.001,261.007,37
08.12.20191.008,011.008,01988,47997,12
09.12.2019997,061.010,78985,12991,03
10.12.2019991,81.012,07987,11.009,1
11.12.20191.015,931.023,161.003,261.012,74
12.12.20191.018,31.019,99986,57988,26
15.12.2019993,87999,69979,48986,25
16.12.2019991,13997,79985,75995,27
17.12.2019994,311.004,5979,99980,91
18.12.2019983,34999,99975,87999,99
19.12.20191.004,981.075,9997,351.050,4
22.12.20191.058,581.117,951.031,171.032,61
23.12.20191.040,991.063,811.040,991.054,77
24.12.20191.064,421.069,321.056,861.060,02
25.12.20191.062,431.065,191.045,71.047,16
26.12.20191.051,171.064,471.038,371.042,01
29.12.20191.043,781.049,521.019,091.023,08
30.12.20191.025,031.035,641.017,951.025,46