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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.872,3517
KAPANIŞ 2.879,2283

En Düşük

DÜŞÜK 1.692,54

En Yüksek

YÜKSEK 7.696,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.726,151.774,711.718,971.765,18
03.01.20221.775,251.805,51.762,831.793,87
04.01.20221.803,881.871,11.791,841.871,1
05.01.20221.850,871.907,331.844,331.880,99
06.01.20221.887,931.902,331.844,731.868,28
09.01.20221.876,541.923,791.873,71.888,74
10.01.20221.907,121.918,061.862,371.867,65
11.01.20221.889,291.955,91.881,011.955,9
12.01.20221.948,811.960,131.903,511.906,98
13.01.20221.913,671.962,051.913,41.937,1
16.01.20221.952,052.071,651.948,942.036,99
17.01.20222.035,632.057,731.935,611.935,61
18.01.20221.930,651.991,871.886,41.990,92
19.01.20222.010,042.019,541.917,031.946,44
20.01.20221.930,712.005,691.928,211.993,35
23.01.20221.997,892.060,741.896,481.896,48
24.01.20221.930,371.972,581.876,591.967,14
25.01.20221.968,462.000,431.949,841.966,02
26.01.20221.930,431.982,311.924,461.982,31
27.01.20221.990,222.028,541.973,121.982,84
30.01.20222.006,812.010,421.981,321.983,77
31.01.20221.999,852.020,871.995,092.005,39
01.02.20222.014,822.016,481.954,611.961,55
02.02.20221.954,991.969,551.873,521.886,01
03.02.20221.900,281.9041.868,221.887,41
06.02.20221.882,181.935,091.837,111.935,09
07.02.20221.932,671.955,821.911,311.944,64
08.02.20221.959,351.981,91.947,881.975,72
09.02.20221.977,181.999,721.949,41.950,88
10.02.20221.937,311.950,581.889,711.942,67
13.02.20221.937,121.968,031.902,191.932,98
14.02.20221.946,611.974,851.933,811.939,05
15.02.20221.947,111.971,421.945,391.950,27
16.02.20221.958,761.990,61.930,421.950,91
17.02.20221.968,411.976,961.942,521.966,8
20.02.20221.980,721.983,471.919,691.936,99
21.02.20221.906,831.927,021.899,171.903,93
22.02.20221.912,121.933,411.888,241.888,34
23.02.20221.757,141.797,091.700,321.700,32
24.02.20221.719,961.788,711.692,541.776,47
27.02.20221.735,571.791,991.731,991.742,88
28.02.20221.768,561.812,541.749,61.801,43
01.03.20221.807,631.812,131.774,591.777,23
02.03.20221.801,371.950,431.795,831.950,1
03.03.20221.986,132.033,941.945,861.955,04
06.03.20221.973,192.044,561.973,192.012,55
07.03.20222.112,832.210,482.112,832.210,48
08.03.20222.297,532.315,822.136,382.171,63
09.03.20222.176,852.223,142.150,122.186,39
10.03.20222.189,022.262,122.123,942.123,94
13.03.20222.132,432.1372.075,42.081,95
14.03.20222.074,322.113,442.061,182.072,38
15.03.20222.082,912.148,192.076,232.093,4
16.03.20222.116,582.155,812.110,522.139,65
17.03.20222.147,962.200,622.145,272.178,88
20.03.20222.195,592.216,682.179,682.202,2
21.03.20222.207,612.250,422.205,792.242,43
22.03.20222.252,312.286,592.203,862.218,15
23.03.20222.223,532.254,982.180,522.215,95
24.03.20222.220,062.233,982.191,892.196,37
27.03.20222.198,672.219,192.181,82.184,7
28.03.20222.193,592.198,772.141,892.147,39
29.03.20222.163,022.188,552.161,482.185,09
30.03.20222.197,022.229,242.185,182.211,31
31.03.20222.220,962.277,012.196,012.243,51
03.04.20222.260,632.458,322.260,632.409,84
04.04.20222.414,942.451,642.365,62.426,93
05.04.20222.431,272.507,22.424,262.434,81
06.04.20222.448,412.490,382.369,582.385,09
07.04.20222.397,82.421,122.373,432.395,19
10.04.20222.401,572.451,032.400,392.432
11.04.20222.452,592.483,042.413,072.464,25
12.04.20222.677,812.705,622.562,932.669,48
13.04.20222.6712.693,042.618,162.644,58
14.04.20222.647,642.683,882.639,222.661
17.04.20222.693,372.783,032.693,372.758,17
18.04.20222.782,622.782,622.665,932.707,29
19.04.20222.711,892.748,482.664,682.746,9
20.04.20222.754,712.757,42.726,752.726,75
21.04.20222.718,382.744,062.589,012.589,01
24.04.20222.574,852.628,552.531,812.609,86
25.04.20222.641,762.661,752.526,72.559,29
26.04.20222.559,482.630,352.515,692.619,46
27.04.20222.624,312.634,792.579,842.586,89
28.04.20222.597,772.675,122.586,62.660,88
04.05.20222.710,312.783,772.691,772.747,42
05.05.20222.746,542.916,822.735,152.862,03
08.05.20222.890,962.927,892.858,372.924,61
09.05.20222.934,072.935,092.863,152.870,58
10.05.20222.872,542.927,912.797,772.855,8
11.05.20222.822,232.836,082.702,292.744,03
12.05.20222.780,442.865,942.706,092.858,51
15.05.20222.875,252.954,562.862,682.872,74
16.05.20222.898,392.918,672.797,262.834,3
17.05.20222.822,672.867,442.764,572.772,1
19.05.20222.776,592.857,312.764,652.781,45
22.05.20222.8122.815,472.685,82.700,67
23.05.20222.727,762.779,032.709,482.745,82
24.05.20222.757,112.773,062.722,612.736,67
25.05.20222.747,32.824,172.747,32.814,98
26.05.20222.832,652.834,282.748,052.773,33
29.05.20222.803,712.845,12.791,622.815,34
30.05.20222.819,832.849,662.797,952.817,75
31.05.20222.826,342.929,042.805,752.882,45
01.06.20222.898,282.944,822.893,542.915,06
02.06.20222.924,952.943,312.867,082.867,08
05.06.20222.879,112.915,492.866,342.869,11
06.06.20222.870,482.925,162.870,482.915,69
07.06.20222.930,52.950,72.653,472.675,63
08.06.20222.685,722.755,762.644,962.736,1
09.06.20222.679,942.715,092.589,082.620,64
12.06.20222.621,332.652,282.558,352.559,52
13.06.20222.581,992.614,892.526,192.602,65
14.06.20222.609,212.639,782.581,592.608,03
15.06.20222.608,552.620,362.510,132.527,47
16.06.20222.551,192.748,062.547,992.708,21
19.06.20222.722,362.752,12.690,622.722,87
20.06.20222.734,172.746,822.715,182.730,12
21.06.20222.718,322.763,772.700,362.700,36
22.06.20222.697,972.722,952.653,352.658,76
23.06.20222.669,842.703,462.647,892.690,74
26.06.20222.609,232.695,932.603,072.678,1
27.06.20222.694,942.701,452.565,542.584,47
28.06.20222.585,922.587,062.429,122.432,01
29.06.20222.434,252.455,252.353,242.415,22
30.06.20222.467,172.642,692.467,172.633,7
03.07.20222.656,862.787,012.632,522.723,38
04.07.20222.733,082.763,462.650,652.650,65
05.07.20222.669,382.693,372.556,912.587,07
06.07.20222.468,332.471,312.380,612.398,86
07.07.20222.395,382.431,432.378,812.404,67
12.07.20222.403,312.403,312.315,122.332,74
13.07.20222.333,212.360,652.278,072.278,07
17.07.20222.311,962.350,12.304,722.340,98
18.07.20222.329,82.362,62.317,032.343,86
19.07.20222.350,252.392,592.343,932.351,75
20.07.20222.353,712.366,492.322,212.330,82
21.07.20222.340,042.389,592.335,352.347,94
24.07.20222.352,852.406,22.352,852.393,72
25.07.20222.397,112.465,852.378,462.428,81
26.07.20222.439,572.457,362.399,582.399,58
27.07.20222.430,212.445,052.382,732.438,86
28.07.20222.446,572.462,412.410,372.454,92
31.07.20222.469,322.525,12.469,322.523,97
01.08.20222.532,492.545,992.481,362.498,97
02.08.20222.513,292.534,142.480,962.488,89
03.08.20222.503,332.591,642.503,332.579,72
04.08.20222.595,612.598,662.537,272.540,48
07.08.20222.546,842.664,342.544,382.623,81
08.08.20222.629,052.664,822.604,332.626,73
09.08.20222.374,242.430,342.372,882.378,35
10.08.20222.388,842.389,372.250,522.301,89
11.08.20222.331,252.361,492.292,262.298,36
14.08.20222.304,792.313,582.248,512.248,51
15.08.20222.258,612.2702.169,912.235,81
16.08.20222.250,972.323,632.250,972.290,67
17.08.20222.391,852.394,512.301,352.350,36
18.08.20222.350,822.368,762.323,82.330,57
21.08.20222.328,382.359,072.315,262.355,25
22.08.20222.374,442.391,872.353,392.359,08
23.08.20222.364,822.384,192.326,012.332,66
24.08.20222.338,472.400,852.338,472.375,17
25.08.20222.380,912.388,222.336,882.346,02
28.08.20222.336,742.362,462.330,632.351,17
30.08.20222.352,532.454,92.349,782.414,45
31.08.20222.422,372.449,512.381,032.381,03
01.09.20222.391,992.431,482.391,992.429,31
04.09.20222.447,962.504,922.446,572.496,49
05.09.20222.525,542.548,862.433,182.456,01
06.09.20222.458,052.632,642.436,682.625,55
07.09.20222.689,042.796,492.658,622.692,97
08.09.20222.693,812.802,612.693,812.766,18
11.09.20222.797,662.863,872.765,132.835,67
12.09.20222.856,662.858,812.630,892.630,89
13.09.20222.620,192.818,152.500,952.799,55
14.09.20222.811,622.904,182.744,852.749,82
15.09.20222.762,392.807,412.746,442.761,92
18.09.20222.771,762.791,132.614,762.614,76
19.09.20222.620,032.682,482.544,162.639,39
20.09.20222.642,022.822,952.638,222.822,95
21.09.20222.797,712.850,12.762,642.767,69
22.09.20222.7812.833,642.7792.801,48
25.09.20222.802,642.858,272.779,532.801,62
26.09.20222.820,992.837,072.715,12.725,46
27.09.20222.730,232.758,422.663,672.670,79
28.09.20222.696,962.705,852.541,092.615,88
29.09.20222.613,792.653,72.600,722.628,48
02.10.20222.635,712.779,082.635,712.773,32
03.10.20222.781,232.808,742.738,732.761,09
04.10.20222.778,362.787,432.708,652.724,48
05.10.20222.757,422.897,682.757,422.857,15
06.10.20222.851,222.874,632.784,262.794,62
09.10.20222.813,832.855,742.794,492.831,19
10.10.20222.835,632.888,582.815,452.880,75
11.10.20222.893,222.964,692.883,912.890,53
12.10.20222.901,942.933,742.831,42.843,7
13.10.20222.928,393.005,952.886,762.956,14
16.10.20222.984,593.163,132.970,543.133,15
17.10.20223.167,133.257,433.053,333.081,9
18.10.20223.086,533.122,073.018,723.019,67
19.10.20223.032,673.097,473.031,773.032,71
20.10.20223.037,693.152,913.019,273.092,49
23.10.20223.115,383.155,63.041,643.047,2
24.10.20223.061,933.079,372.975,112.975,11
25.10.20222.986,163.018,512.971,372.990,94
26.10.20222.999,473.059,212.998,053.021,32
27.10.20223.014,723.018,772.985,382.987,59
30.10.20223.001,333.085,673.001,333.077,31
31.10.20223.115,353.152,773.064,323.120,54
01.11.20223.131,183.198,243.112,773.171,95
02.11.20223.175,383.245,643.148,273.175,38
03.11.20223.192,533.227,263.170,43.209,66
06.11.20223.234,43.372,123.225,373.331,4
07.11.20223.337,593.354,583.255,093.255,09
08.11.20223.284,943.449,663.284,943.365,15
09.11.20223.384,93.457,663.320,053.457,66
10.11.20223.506,473.534,223.387,973.427,42
13.11.20223.446,173.683,653.446,173.617,61
14.11.20223.640,673.670,133.493,523.572,44
15.11.20223.593,463.709,183.507,123.664,81
16.11.20223.685,853.887,643.503,293.789,3
17.11.20223.822,763.889,293.684,923.717,87
20.11.20223.735,263.900,593.735,263.857,28
21.11.20223.874,884.128,553.871,814.123,03
22.11.20224.163,944.213,664.054,934.110,45
23.11.20224.130,584.489,664.130,584.484,58
24.11.20224.685,584.802,484.521,754.680,48
27.11.20224.662,294.728,144.456,894.593,84
28.11.20224.629,984.798,974.629,984.647,32
29.11.20224.668,44.975,594.668,44.926,02
30.11.20224.970,915.395,344.970,915.392,84
01.12.20225.429,995.640,235.220,465.302,06
04.12.20225.430,375.492,445.115,775.196,2
05.12.20225.094,695.208,324.870,365.123,62
06.12.20225.129,085.134,224.873,494.906,37
07.12.20224.928,225.335,774.796,185.322,14
08.12.20225.436,535.657,715.316,685.585,85
11.12.20225.644,126.104,995.634,976.079,3
12.12.20226.094,166.419,115.860,836.213,36
13.12.20226.283,036.332,695.971,925.971,92
14.12.20226.179,866.357,35.867,136.170,86
15.12.20226.109,666.220,15.962,96.150,8
18.12.20226.157,956.222,616.043,256.141,05
19.12.20226.139,996.628,636.110,786.569,68
20.12.20226.559,256.621,166.422,316.438,14
21.12.20226.463,96.823,556.413,86.715,91
22.12.20226.681,746.973,056.573,676.811,95
25.12.20226.873,557.139,366.850,87.139,36
26.12.20227.332,057.696,77.191,757.489,97
27.12.20227.521,587.600,56.754,026.765,4
28.12.20226.591,626.854,696.219,686.470,32
29.12.20226.503,336.777,196.470,66.617,42