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
16:14:50
14872.04 ₺
-370.00 (%-2.43)
Önceki Kapanış: 15242.04·
Volatilite: 2.20
Düşük₺14749.25
Yüksek₺15084.13
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+12.42%
Önceki aya göre (MoM)
+8.34%
Yılbaşından bugüne (YTD)
+21.36%
Önceki yıla göre (YoY)
+69.12%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XMADN: BIST MADENCILIK Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.637,6341
KAPANIŞ 1.634,8737

En Düşük

DÜŞÜK 1.329,05

En Yüksek

YÜKSEK 2.401,29
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.484,531.602,661.480,751.587,59
04.01.20211.584,481.654,71.534,671.556,22
05.01.20211.571,41.590,081.533,341.539,04
06.01.20211.543,891.591,011.534,061.579,35
07.01.20211.586,841.706,571.565,731.678,64
10.01.20211.671,781.790,021.660,071.717,68
11.01.20211.750,351.757,891.698,731.708,03
12.01.20211.717,271.731,151.641,441.643,45
13.01.20211.653,681.665,821.603,311.603,31
14.01.20211.587,041.672,491.583,381.650,61
17.01.20211.667,161.696,141.656,231.670,31
18.01.20211.678,81.701,311.644,251.647,72
19.01.20211.654,631.656,31.621,081.621,08
20.01.20211.629,791.658,851.629,791.631,07
21.01.20211.632,421.665,851.623,791.629,03
24.01.20211.645,851.725,241.645,851.699,32
25.01.20211.706,71.718,141.674,941.685,44
26.01.20211.690,081.694,641.581,221.583,78
27.01.20211.554,071.629,31.533,031.628,42
28.01.20211.599,281.645,181.591,531.612,84
31.01.20211.6331.725,041.623,581.708,65
01.02.20211.716,851.731,411.6651.670,25
02.02.20211.680,81.717,581.679,931.702,64
03.02.20211.707,441.713,781.673,481.673,48
04.02.20211.686,931.776,31.686,441.736,09
07.02.20211.777,91.801,21.755,111.801,2
08.02.20211.814,041.911,231.806,981.829,26
09.02.20211.840,481.872,011.802,721.840,86
10.02.20211.830,041.913,621.816,851.884,46
11.02.20211.884,981.958,31.877,861.958,3
14.02.20211.978,252.121,441.967,292.063,48
15.02.20212.076,332.140,651.978,772.045,71
16.02.20212.069,132.081,981.985,362.000,39
17.02.20212.005,332.126,031.998,452.126,03
18.02.20212.045,812.073,552.013,162.024,76
21.02.20212.040,382.055,21.913,171.940,78
22.02.20211.955,071.967,071.858,231.859,63
23.02.20211.845,521.923,781.825,291.854,6
24.02.20211.900,821.901,441.759,091.777,76
25.02.20211.717,41.799,031.705,461.783,09
28.02.20211.814,31.867,71.809,191.867,7
01.03.20211.804,911.818,241.778,351.784,82
02.03.20211.800,871.817,321.743,551.746,62
03.03.20211.743,351.759,621.733,241.738,38
04.03.20211.732,141.762,751.729,811.753,86
07.03.20211.769,381.802,061.767,281.786,43
08.03.20211.796,281.799,231.762,241.762,24
09.03.20211.764,941.785,021.747,441.754,79
10.03.20211.763,271.787,071.710,121.720,84
11.03.20211.724,991.728,021.703,611.706,37
14.03.20211.703,841.723,711.673,861.680,2
15.03.20211.685,621.737,111.685,141.710,99
16.03.20211.713,981.716,161.667,371.667,37
17.03.20211.674,641.702,171.651,81.664,79
18.03.20211.667,571.673,361.596,211.632,14
21.03.20211.539,611.560,781.469,221.469,22
22.03.20211.403,071.563,791.329,051.513,13
23.03.20211.526,821.5651.515,941.551,58
24.03.20211.560,161.638,61.560,161.581,57
25.03.20211.601,451.607,331.520,011.539
28.03.20211.544,721.577,961.525,181.572,64
29.03.20211.570,711.572,861.516,731.538,04
30.03.20211.542,461.590,511.536,881.575,35
31.03.20211.582,031.622,671.568,381.612,01
01.04.20211.620,21.700,81.618,451.679,15
04.04.20211.679,151.713,961.677,031.698,49
05.04.20211.691,881.703,241.650,31.650,3
06.04.20211.656,771.662,621.624,51.625,81
07.04.20211.631,321.653,941.608,081.609,67
08.04.20211.609,271.622,831.546,051.579,36
11.04.20211.579,721.579,721.526,81.526,8
12.04.20211.534,271.559,381.514,311.535,49
13.04.20211.549,711.598,761.549,711.593,33
14.04.20211.597,011.597,091.544,141.559,86
15.04.20211.552,911.586,541.552,451.561,68
18.04.20211.566,661.597,161.517,151.520,01
19.04.20211.525,391.534,471.474,661.482,75
20.04.20211.482,381.491,881.401,491.427,39
21.04.20211.405,891.498,881.403,191.475,49
25.04.20211.473,41.493,51.470,591.493,5
26.04.20211.496,451.524,721.491,031.511,96
27.04.20211.510,81.510,81.462,191.467,83
28.04.20211.476,171.504,311.476,171.489,58
29.04.20211.496,011.566,311.489,361.539,06
02.05.20211.542,481.581,231.534,091.577,86
03.05.20211.584,111.596,251.558,091.564,69
04.05.20211.570,571.597,141.554,311.583,99
05.05.20211.587,221.647,931.585,181.646,58
06.05.20211.701,681.757,251.688,111.722,26
09.05.20211.740,121.758,91.714,321.723,51
10.05.20211.697,081.774,291.689,041.721,98
11.05.20211.719,471.728,771.700,821.701,43
16.05.20211.726,911.756,891.725,61.753,81
17.05.20211.757,961.842,841.746,551.804,17
19.05.20211.805,541.830,521.774,481.807,04
20.05.20211.820,491.823,731.792,041.794,37
23.05.20211.796,611.820,111.779,181.795,87
24.05.20211.805,131.813,831.701,41.710,08
25.05.20211.732,081.748,91.686,761.731,64
26.05.20211.732,031.736,11.702,221.704,97
27.05.20211.704,651.708,821.652,661.652,97
30.05.20211.651,421.678,861.645,571.659,46
31.05.20211.670,171.673,351.657,731.664,73
01.06.20211.660,131.701,751.657,521.675,21
02.06.20211.681,331.695,351.635,051.654,8
03.06.20211.683,271.708,481.672,641.705,58
06.06.20211.706,741.742,911.693,581.741,57
07.06.20211.742,981.775,971.710,161.722,68
08.06.20211.731,261.739,191.715,161.725,42
09.06.20211.746,051.784,111.736,171.749,68
10.06.20211.754,741.758,521.712,961.721,54
13.06.20211.726,211.727,981.678,481.680,95
14.06.20211.679,441.707,761.661,081.690,39
15.06.20211.692,861.703,541.679,141.697,86
16.06.20211.689,191.697,771.648,441.648,44
17.06.20211.658,381.663,231.606,281.607,98
20.06.20211.602,681.613,111.580,231.604,69
21.06.20211.613,041.629,211.607,591.619,47
22.06.20211.625,091.657,911.622,521.642,75
23.06.20211.644,51.662,321.637,811.642,25
24.06.20211.647,751.650,791.616,461.616,46
27.06.20211.624,971.630,811.565,131.574,25
28.06.20211.568,921.579,491.539,761.579,49
29.06.20211.584,511.587,551.555,151.564,06
30.06.20211.568,731.588,331.559,191.580,8
01.07.20211.582,581.582,581.511,711.517,2
04.07.20211.519,251.529,381.468,651.500,4
05.07.20211.500,941.519,121.490,771.491,87
06.07.20211.493,431.508,941.480,691.492,98
07.07.20211.492,811.497,971.465,341.468,32
08.07.20211.471,961.489,961.471,961.476,69
11.07.20211.477,851.478,311.426,961.432,01
12.07.20211.434,461.453,541.399,861.438,54
13.07.20211.441,51.476,861.435,741.474,39
15.07.20211.477,811.481,441.445,281.451,33
18.07.20211.451,071.451,071.431,691.438,25
25.07.20211.442,381.445,281.416,411.419,24
26.07.20211.420,861.440,641.410,961.430,6
27.07.20211.432,321.446,541.424,391.427,7
28.07.20211.438,671.470,31.438,671.470,3
29.07.20211.462,121.462,121.442,791.449,37
01.08.20211.454,731.462,281.448,771.448,77
02.08.20211.452,631.473,541.445,891.459,66
03.08.20211.464,281.481,171.454,841.469,36
04.08.20211.466,591.544,891.461,391.512,56
05.08.20211.512,911.518,481.485,741.486,48
08.08.20211.488,181.488,181.463,521.463,52
09.08.20211.474,51.492,041.453,481.456,89
10.08.20211.458,761.458,761.420,311.421,87
11.08.20211.430,531.452,761.428,131.443,03
12.08.20211.445,951.454,591.434,031.435,54
15.08.20211.439,381.472,581.439,381.471,49
16.08.20211.471,781.489,751.455,681.484,54
17.08.20211.487,981.502,631.458,981.458,98
18.08.20211.453,581.498,711.449,221.496,37
19.08.20211.496,621.531,431.489,651.528,28
22.08.20211.538,341.552,421.527,871.538,47
23.08.20211.542,421.556,271.527,331.527,33
24.08.20211.526,541.534,71.504,571.510,31
25.08.20211.513,881.532,561.508,681.514,52
26.08.20211.518,491.536,041.509,881.518,58
30.08.20211.527,481.535,281.517,751.518,9
31.08.20211.522,381.546,621.516,421.546,32
01.09.20211.549,731.564,341.544,881.550,98
02.09.20211.551,71.555,911.532,651.537,76
05.09.20211.545,91.568,471.545,41.557,67
06.09.20211.559,611.560,011.515,891.518,47
07.09.20211.520,971.529,631.482,681.486,22
08.09.20211.484,41.504,081.482,161.502,62
09.09.20211.506,911.511,11.480,571.484,87
12.09.20211.509,841.546,141.506,631.517,22
13.09.20211.519,231.521,21.490,991.502,29
14.09.20211.503,921.506,371.468,091.468,39
15.09.20211.471,851.473,951.410,51.410,5
16.09.20211.416,351.422,181.381,411.396,37
19.09.20211.389,881.395,971.367,481.371,83
20.09.20211.380,531.389,661.360,71.362
21.09.20211.367,081.375,951.352,431.375,4
22.09.20211.373,781.405,941.373,21.395,31
23.09.20211.391,41.392,081.360,261.364,85
26.09.20211.371,751.390,731.362,341.390,14
27.09.20211.390,291.403,571.365,851.400,79
28.09.20211.408,91.433,911.398,421.401,17
29.09.20211.405,431.406,921.382,521.403,29
30.09.20211.395,931.414,611.394,251.400,72
03.10.20211.401,41.417,521.395,671.395,67
04.10.20211.396,061.402,581.390,811.393,02
05.10.20211.388,191.398,241.371,471.382,32
06.10.20211.393,891.426,271.392,551.423,42
07.10.20211.423,751.441,031.416,751.432,58
10.10.20211.438,271.464,351.438,271.456,9
11.10.20211.447,781.489,951.447,781.489,95
12.10.20211.493,471.496,041.451,331.478,97
13.10.20211.475,141.511,851.475,141.496,12
14.10.20211.501,621.502,171.446,81.458,51
17.10.20211.459,891.490,731.459,721.486,45
18.10.20211.492,551.514,811.489,481.501,89
19.10.20211.505,61.513,191.480,291.480,29
20.10.20211.483,291.506,391.468,761.501,28
21.10.20211.518,131.534,671.507,891.534,67
24.10.20211.527,361.571,591.523,271.566,44
25.10.20211.573,321.588,671.564,241.571,89
26.10.20211.572,751.577,511.546,391.573,99
27.10.20211.575,521.607,191.572,431.599,84
31.10.20211.604,391.611,431.584,731.585,21
01.11.20211.557,911.571,811.529,381.536,61
02.11.20211.536,331.553,411.474,741.520,66
03.11.20211.538,081.580,271.537,991.578,22
04.11.20211.580,071.588,691.558,781.566,94
07.11.20211.570,471.610,441.570,471.605,52
08.11.20211.609,781.628,91.604,891.604,89
09.11.20211.600,281.656,521.579,381.638,91
10.11.20211.641,961.690,611.641,961.667,1
11.11.20211.675,421.692,871.652,661.678,69
14.11.20211.701,861.758,871.691,251.748,71
15.11.20211.751,511.781,751.735,711.742,78
16.11.20211.742,161.759,151.732,791.752,95
17.11.20211.755,751.786,681.726,551.760,6
18.11.20211.772,741.783,891.755,311.764,62
21.11.20211.772,761.778,241.741,321.750,62
22.11.20211.7491.841,381.746,481.808,26
23.11.20211.828,261.850,81.781,581.794,99
24.11.20211.801,871.818,121.778,091.779,69
25.11.20211.775,781.801,411.758,731.774,83
28.11.20211.788,021.794,311.748,411.776,87
29.11.20211.804,291.909,991.804,291.886,01
30.11.20211.905,911.925,431.860,881.896,09
01.12.20211.8981.924,81.881,351.885,18
02.12.20211.901,821.987,471.894,351.987,47
05.12.20212.009,032.047,771.993,132.014,72
06.12.20211.998,542.043,731.980,282.035,42
07.12.20212.053,642.068,452.009,572.032,49
08.12.20212.041,822.063,562.022,62.024,62
09.12.20212.026,172.093,72.007,812.045,55
12.12.20212.066,312.164,972.066,312.126,29
13.12.20212.155,792.179,692.117,052.127,16
14.12.20212.147,542.179,222.106,872.113,12
15.12.20212.137,932.210,312.112,542.210,31
16.12.20212.269,282.401,292.008,82.059,3
19.12.20212.009,432.151,421.875,12.010,14
20.12.20212.003,592.004,581.813,631.815,81
21.12.20211.741,791.783,091.649,531.652,23
22.12.20211.674,711.685,91.549,761.618,17
23.12.20211.633,321.704,651.631,621.704,65
26.12.20211.714,61.759,151.708,841.728,66
27.12.20211.749,611.773,21.701,661.736,28
28.12.20211.734,951.749,841.700,91.734,67
29.12.20211.760,781.762,261.698,11.698,1
30.12.20211.704,841.726,91.687,691.709,76