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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.186,4065
KAPANIŞ 1.185,292

En Düşük

DÜŞÜK 715,51

En Yüksek

YÜKSEK 1.552,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.031,491.105,631.026,91.081,99
02.01.20201.081,061.106,811.064,791.077,84
05.01.20201.078,51.1261.078,51.113,65
06.01.20201.120,581.122,31.096,621.113,38
07.01.20201.119,061.122,771.095,191.096,95
08.01.20201.101,761.130,711.093,861.104,12
09.01.20201.109,811.109,811.075,441.077,1
12.01.20201.081,141.107,421.074,311.092,9
13.01.20201.091,131.105,241.079,911.083,76
14.01.20201.087,71.100,111.084,091.085,33
15.01.20201.090,081.100,531.063,661.066,6
16.01.20201.073,051.076,041.053,381.073,69
19.01.20201.077,421.103,521.076,861.099,77
20.01.20201.102,51.106,081.095,741.099,84
21.01.20201.100,461.156,31.099,911.147,88
22.01.20201.137,861.147,741.118,421.131,03
23.01.20201.135,831.154,811.122,261.129,11
26.01.20201.133,51.1421.121,341.121,34
27.01.20201.128,791.147,061.118,671.134,43
28.01.20201.138,711.141,391.111,351.117,74
29.01.20201.122,561.145,091.107,761.112,45
30.01.20201.120,591.129,381.105,611.129,37
02.02.20201.135,481.138,161.117,681.120,36
03.02.20201.123,451.131,631.120,661.124,27
04.02.20201.127,221.147,051.123,041.127,27
05.02.20201.133,421.138,591.108,281.117,38
06.02.20201.119,111.143,461.114,911.123,47
09.02.20201.124,081.129,731.069,211.088,2
10.02.20201.096,971.104,771.076,351.103,73
11.02.20201.104,211.109,481.086,881.101,63
12.02.20201.105,041.132,811.103,011.132,5
13.02.20201.137,051.138,081.115,791.133,1
16.02.20201.136,691.159,341.133,271.155,77
17.02.20201.156,11.164,131.139,151.152,66
18.02.20201.160,561.179,361.153,221.173,29
19.02.20201.177,311.178,791.114,81.119,63
20.02.20201.129,781.218,791.109,61.198,79
23.02.20201.206,371.274,071.206,371.230,96
24.02.20201.224,971.240,321.202,031.209,09
25.02.20201.207,51.235,361.190,311.203,75
26.02.20201.223,31.223,31.155,031.161,37
27.02.2020997,781.151,75997,781.080,51
01.03.20201.113,41.125,791.079,511.082,02
02.03.20201.093,081.116,371.083,841.116,37
03.03.20201.127,521.134,531.084,961.084,96
04.03.20201.093,451.100,81.083,271.085,7
05.03.20201.089,231.101,421.081,731.093,18
08.03.20201.069,331.079,7983,56996,57
09.03.20201.018,991.027,99919,46929,38
10.03.2020918,1937,18872,53919,64
11.03.2020884,75889,04829,65842,16
12.03.2020830,7910,96814883,2
15.03.2020837,37843,22795,61795,61
16.03.2020796,08797,61716,66763,07
17.03.2020730,35776,48730,35742,2
18.03.2020737,17758,59731,52751,76
19.03.2020773,79795,67755,01755,01
22.03.2020728,58788,1715,51773,78
23.03.2020804,87850,68804,87850,6
24.03.2020878,85923,77867,17891,63
25.03.2020895,25967,66881,04955,56
26.03.2020958,19985,98891,22891,22
29.03.2020889,12900,72863,28895
30.03.2020908,51922,8887,74901,39
31.03.2020877,75893,41864,64873,34
01.04.2020880,63896,41864,87887,51
02.04.2020888,42901,26881,4885,09
05.04.2020903,39963,19898,45945,52
06.04.2020960,03985,43937,54950,28
07.04.2020950,93988,5943,5976,8
08.04.2020987,781.033,41986,621.024,98
09.04.20201.039,581.043,781.019,861.023,02
12.04.20201.018,31.040,531.013,511.037,97
13.04.20201.055,551.131,651.055,551.119,1
14.04.20201.119,11.119,11.045,151.067,34
15.04.20201.082,291.113,61.082,291.104,97
16.04.20201.105,351.118,821.084,651.086,38
19.04.20201.085,741.094,651.067,071.087,25
20.04.20201.086,961.101,271.061,231.070,81
21.04.20201.075,981.101,311.072,741.097,38
23.04.20201.107,411.132,681.094,821.116,06
26.04.20201.126,111.191,771.125,511.169,35
27.04.20201.177,521.189,041.137,851.140,13
28.04.20201.152,941.164,471.140,471.142,81
29.04.20201.154,031.158,821.099,81.126,15
03.05.20201.104,921.160,081.102,351.132,24
04.05.20201.140,121.177,821.131,651.173,37
05.05.20201.179,451.251,461.172,451.219,65
06.05.20201.222,661.252,241.205,361.208,42
07.05.20201.223,31.228,921.136,411.142,6
10.05.20201.141,411.162,191.115,071.118,74
11.05.20201.121,841.173,51.111,641.173,5
12.05.20201.178,431.208,971.174,31.202,36
13.05.20201.200,811.221,671.165,991.201,55
14.05.20201.214,241.236,051.211,151.213,94
17.05.20201.236,591.245,531.197,251.197,25
19.05.20201.207,751.214,921.191,531.191,53
20.05.20201.191,611.213,641.183,981.213,17
21.05.20201.214,871.231,041.202,781.202,78
26.05.20201.205,771.217,411.200,641.204,37
27.05.20201.214,411.241,711.208,231.238,29
28.05.20201.233,061.233,061.205,331.205,33
31.05.20201.212,571.222,841.198,891.199,71
01.06.20201.203,961.234,891.198,731.229,98
02.06.20201.231,931.231,931.205,351.209,8
03.06.20201.213,811.223,761.207,351.207,73
04.06.20201.211,111.219,151.202,251.206,85
07.06.20201.208,021.208,711.182,781.182,78
08.06.20201.184,781.211,381.181,461.208,6
09.06.20201.213,031.234,781.212,291.221,12
10.06.20201.225,081.242,691.215,891.230,83
11.06.20201.222,911.227,331.212,631.213,34
14.06.20201.210,21.277,21.201,731.235,75
15.06.20201.242,821.249,771.232,431.233,2
16.06.20201.235,771.247,611.232,921.235,13
17.06.20201.238,481.258,591.237,881.239,55
18.06.20201.246,021.267,641.239,111.257,78
21.06.20201.268,631.296,681.268,631.296,07
22.06.20201.300,461.308,91.288,671.292,05
23.06.20201.299,431.313,971.283,961.291,63
24.06.20201.293,821.301,511.271,951.272,09
25.06.20201.278,531.283,81.257,961.262,73
28.06.20201.272,881.298,311.268,461.288,05
29.06.20201.292,661.305,081.284,991.305,02
30.06.20201.311,861.355,161.303,421.308,17
01.07.20201.315,621.318,221.297,661.312,79
02.07.20201.314,891.320,021.294,381.295,9
05.07.20201.303,591.339,371.303,591.330,42
06.07.20201.338,211.346,331.308,911.330,92
07.07.20201.334,551.361,911.330,811.343,88
08.07.20201.349,921.358,691.287,341.288,62
09.07.20201.278,421.283,071.237,641.275,34
12.07.20201.291,081.308,291.291,081.307,69
13.07.20201.303,211.313,131.290,531.296,84
15.07.20201.303,151.324,071.295,761.310,15
16.07.20201.312,731.388,611.310,071.379
19.07.20201.385,091.408,611.374,781.374,78
20.07.20201.389,031.401,791.327,031.353,6
21.07.20201.379,821.406,021.366,221.373,31
22.07.20201.388,871.398,091.368,531.375,35
23.07.20201.370,671.387,271.363,971.380,97
26.07.20201.401,351.425,071.399,511.410,29
27.07.20201.413,611.415,721.355,471.364,31
28.07.20201.366,821.394,411.338,041.374,78
29.07.20201.375,051.375,051.345,231.345,25
03.08.20201.368,781.372,071.253,861.304,5
04.08.20201.321,641.350,911.302,281.336,47
05.08.20201.343,871.358,691.297,771.302,11
06.08.20201.297,061.305,561.186,041.300,61
09.08.20201.294,011.307,191.275,551.283,56
10.08.20201.284,681.295,561.255,461.260,11
11.08.20201.262,171.282,631.249,391.259,49
12.08.20201.260,481.263,381.225,21.225,2
13.08.20201.212,911.235,531.201,081.214,94
16.08.20201.216,711.259,991.201,881.242,77
17.08.20201.254,371.272,811.236,761.243,06
18.08.20201.244,521.301,231.238,441.300,46
19.08.20201.302,281.311,661.283,861.300,81
20.08.20201.315,381.318,231.252,391.253,02
23.08.20201.250,91.258,851.242,041.243,31
24.08.20201.246,741.251,891.202,141.207,8
25.08.20201.214,51.239,041.197,41.214,95
26.08.20201.222,221.254,751.210,541.253,32
27.08.20201.253,641.262,141.229,691.233,3
30.08.20201.235,11.239,971.212,011.212,28
31.08.20201.220,021.239,341.183,251.219,66
01.09.20201.217,061.225,041.194,471.197,7
02.09.20201.197,251.212,111.191,121.204,52
03.09.20201.2021.207,461.193,981.203,75
06.09.20201.205,261.216,271.202,261.209,45
07.09.20201.213,051.218,761.200,091.210,05
08.09.20201.211,981.238,81.203,261.238,8
09.09.20201.239,471.242,971.216,61.219,73
10.09.20201.217,51.225,571.212,481.215,17
13.09.20201.216,11.231,41.216,11.224,19
14.09.20201.228,841.249,811.226,811.238,14
15.09.20201.243,061.254,741.238,871.245,55
16.09.20201.239,831.246,161.231,851.236,76
17.09.20201.239,211.261,261.239,211.253,12
20.09.20201.255,371.260,21.197,11.197,1
21.09.20201.199,141.207,321.183,421.199,29
22.09.20201.197,081.210,441.196,771.202,52
23.09.20201.198,031.202,561.191,451.194,71
24.09.20201.200,431.206,71.193,221.202,59
27.09.20201.199,321.200,961.184,271.194,19
28.09.20201.198,151.213,451.189,131.200,79
29.09.20201.203,221.214,631.201,691.210,95
30.09.20201.216,261.264,861.208,911.241,64
01.10.20201.243,191.274,981.239,981.242,08
04.10.20201.261,181.283,541.257,751.277,79
05.10.20201.282,311.285,791.262,431.262,43
06.10.20201.258,731.269,651.256,281.267,69
07.10.20201.273,291.273,41.250,31.251,72
08.10.20201.256,91.290,861.256,91.278,07
11.10.20201.280,761.301,831.280,761.289,93
12.10.20201.291,451.291,691.262,571.262,64
13.10.20201.264,471.296,071.259,771.289,45
14.10.20201.287,491.287,921.256,491.261,07
15.10.20201.263,861.276,241.260,371.263,64
18.10.20201.268,131.282,261.262,151.272,17
19.10.20201.272,741.275,161.262,841.271,68
20.10.20201.278,821.293,491.274,471.284,23
21.10.20201.285,351.286,121.253,811.254,42
22.10.20201.255,051.268,021.239,731.245,05
25.10.20201.235,171.290,151.211,291.219,84
26.10.20201.214,261.247,11.214,261.233
27.10.20201.228,841.231,371.195,251.195,25
29.10.20201.179,31.179,31.144,551.144,55
01.11.20201.151,121.1661.144,261.155,03
02.11.20201.160,841.199,981.154,641.194,75
03.11.20201.197,611.205,081.178,421.194,54
04.11.20201.197,831.236,941.194,61.228,62
05.11.20201.229,931.259,031.227,111.256,47
08.11.20201.267,551.276,141.212,221.218,98
09.11.20201.220,971.232,751.203,891.204,02
10.11.20201.209,481.213,931.185,141.188,1
11.11.20201.189,071.216,641.170,151.171,87
12.11.20201.176,391.197,361.175,491.194,73
15.11.20201.1991.213,261.191,851.194,18
16.11.20201.193,631.201,421.1801.181,92
17.11.20201.179,651.192,791.179,651.183,3
18.11.20201.183,991.189,211.176,751.187,87
19.11.20201.195,471.287,441.195,471.272,4
22.11.20201.276,161.305,111.249,291.260,95
23.11.20201.270,331.279,51.252,751.252,75
24.11.20201.250,731.273,11.236,141.236,14
25.11.20201.244,861.282,281.235,941.253,17
26.11.20201.258,461.265,261.221,281.225,71
29.11.20201.220,031.220,031.180,971.186,05
30.11.20201.202,251.221,471.193,821.212,34
01.12.20201.212,791.239,851.210,31.233,69
02.12.20201.239,881.255,741.234,431.237,96
03.12.20201.236,761.243,471.230,991.234,02
06.12.20201.228,781.261,451.223,941.245,81
07.12.20201.252,221.260,051.238,681.247,03
08.12.20201.246,471.281,721.237,181.256,41
09.12.20201.258,761.274,731.248,791.250,48
10.12.20201.248,591.254,141.229,951.244,73
13.12.20201.249,11.262,821.249,051.258
14.12.20201.261,661.280,211.256,231.276,12
15.12.20201.283,311.316,091.275,851.279,33
16.12.20201.292,521.319,321.286,61.298,22
17.12.20201.299,831.305,941.280,041.280,04
20.12.20201.285,281.307,841.275,91.292,2
21.12.20201.295,91.325,561.286,771.291,35
22.12.20201.295,621.326,991.295,561.322,85
23.12.20201.327,821.452,271.316,71.449,32
24.12.20201.470,911.552,111.439,471.469,99
27.12.20201.477,771.509,151.455,341.465,53
28.12.20201.470,021.509,991.4391.464,88
29.12.20201.470,371.525,831.464,551.480,01
30.12.20201.485,721.494,881.471,11.471,1