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
16:14:10
14865.53 ₺
-376.50 (%-2.47)
Önceki Kapanış: 15242.04·
Volatilite: 2.20
Düşük₺14749.25
Yüksek₺15084.13
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+12.38%
Önceki aya göre (MoM)
+8.30%
Yılbaşından bugüne (YTD)
+21.31%
Önceki yıla göre (YoY)
+69.05%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XMADN: BIST MADENCILIK Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6.509,5368
KAPANIŞ 6.497,405

En Düşük

DÜŞÜK 5.348,01

En Yüksek

YÜKSEK 8.405,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20245.4075.519,065.4075.512,96
02.01.20245.515,575.626,595.359,635.386,84
03.01.20245.378,225.518,525.348,015.518,52
04.01.20245.518,345.559,335.443,255.557,18
07.01.20245.600,235.660,675.593,685.604,45
08.01.20245.618,695.710,155.472,375.479,17
09.01.20245.491,155.528,875.436,715.485,55
10.01.20245.504,075.665,925.504,075.595,61
11.01.20245.545,845.894,415.522,055.726,29
14.01.20245.780,485.846,835.722,965.776,65
15.01.20245.798,955.810,255.743,715.766,49
16.01.20245.734,345.874,115.730,055.788,05
17.01.20245.832,465.844,525.720,975.738,11
18.01.20245.755,235.806,275.687,035.799,6
21.01.20245.786,735.883,495.769,415.788,82
22.01.20245.836,365.866,215.708,55.716,52
23.01.20245.741,655.822,25.695,615.774,32
24.01.20245.810,615.972,965.810,615.960,24
25.01.20245.985,096.070,145.915,796.052,39
28.01.20246.092,416.144,446.029,546.062,36
29.01.20246.078,616.120,785.988,086.013,17
30.01.20246.008,316.084,855.955,46.018,45
31.01.20246.027,096.178,846.027,096.127,83
01.02.20246.167,486.269,676.034,36.053,44
04.02.20246.090,516.211,386.090,516.192,07
05.02.20246.221,526.269,996.162,36.234,59
06.02.20246.254,946.335,226.1906.196,55
07.02.20246.212,176.245,286.159,646.191,22
08.02.20246.230,66.445,436.230,66.381,71
11.02.20246.605,276.605,276.459,826.550,17
12.02.20246.541,896.660,476.406,236.419,31
13.02.20246.418,86.418,86.287,056.407,81
14.02.20246.419,446.593,776.419,446.534,79
15.02.20246.565,426.792,56.551,626.766,91
18.02.20246.844,316.857,216.562,956.583,76
19.02.20246.618,896.746,496.610,386.731,05
20.02.20246.765,996.765,996.596,186.655,38
21.02.20246.699,296.751,556.611,326.692,89
22.02.20246.721,686.721,686.573,946.598,62
25.02.20246.604,436.704,456.498,796.498,79
26.02.20246.500,946.504,636.285,466.285,46
27.02.20246.261,576.322,716.137,36.137,3
28.02.20246.140,786.676,486.140,216.473,61
29.02.20246.465,456.650,66.404,216.502,08
03.03.20246.522,716.686,326.438,686.524,52
04.03.20246.556,867.041,386.556,866.793,81
05.03.20246.802,556.932,116.564,296.603,81
06.03.20246.657,996.914,616.657,996.914,61
07.03.20246.928,937.062,526.859,166.968,54
10.03.20247.076,457.128,656.919,266.962,59
11.03.20246.964,617.010,366.632,486.667,37
12.03.20246.683,476.698,86.492,636.492,63
13.03.20246.510,456.541,246.389,576.435,14
14.03.20246.447,016.547,166.423,146.479,91
17.03.20246.495,056.495,056.218,56.240,05
18.03.20246.242,926.289,846.171,986.227,01
19.03.20246.236,966.324,496.190,276.190,27
20.03.20246.269,76.326,26.142,776.158,25
21.03.20246.184,946.376,916.159,156.259,44
24.03.20246.255,816.378,866.150,526.170,59
25.03.20246.199,986.221,265.909,085.936,67
26.03.20245.948,46.084,595.877,626.031,61
27.03.20246.062,96.269,586.062,96.237,18
28.03.20246.264,286.522,766.225,976.488,36
31.03.20246.429,236.429,236.124,196.138,56
01.04.20246.176,636.264,655.963,195.998,44
02.04.20245.984,586.121,655.922,555.936,71
03.04.20245.980,916.261,035.980,916.106,36
04.04.20246.151,096.520,96.151,096.498,12
07.04.20246.570,746.733,756.493,376.733,75
08.04.20246.743,846.795,216.704,636.762,4
14.04.20246.793,916.850,686.657,786.738,91
15.04.20246.801,426.843,76.616,366.703,45
16.04.20246.770,416.831,776.478,896.492,09
17.04.20246.512,56.556,246.378,116.421,4
18.04.20246.381,656.540,66.366,326.521,16
21.04.20246.552,556.695,326.529,636.566,37
23.04.20246.638,956.657,816.450,726.454,39
24.04.20246.455,746.593,436.443,686.508,49
25.04.20246.542,456.706,26.516,296.643,65
28.04.20246.694,796.767,76.597,446.750,63
29.04.20246.792,346.795,926.624,266.636,53
01.05.20246.645,636.781,796.6236.719,9
02.05.20246.704,286.725,786.598,526.660,08
05.05.20246.670,236.700,546.566,876.567,7
06.05.20246.554,96.626,866.470,216.613,27
07.05.20246.627,296.753,716.627,296.645,26
08.05.20246.670,966.678,436.515,486.593,07
09.05.20246.418,116.418,116.331,526.368,42
12.05.20246.385,686.403,256.201,26.201,2
13.05.20246.205,436.261,976.148,816.177,63
14.05.20246.264,736.306,286.202,786.202,78
15.05.20246.245,356.293,346.179,936.275,84
16.05.20246.289,786.347,156.224,626.347,15
19.05.20246.385,416.467,196.371,316.423,21
20.05.20246.443,466.533,56.402,96.427,73
21.05.20246.446,396.555,576.424,536.482,14
22.05.20246.484,516.538,096.361,056.361,05
23.05.20246.354,546.396,86.276,026.347,69
26.05.20246.356,426.540,276.356,426.445,48
27.05.20246.467,416.560,316.433,176.525,74
28.05.20246.534,316.562,766.268,056.272,79
29.05.20246.276,936.305,916.166,956.233,93
30.05.20246.244,546.292,436.073,216.102,96
02.06.20246.122,26.172,726.031,66.170,26
03.06.20246.171,656.285,166.166,796.176,21
04.06.20246.189,226.189,226.015,836.062,17
05.06.20246.089,586.160,425.991,86.001,74
06.06.20246.027,176.067,365.866,675.929,45
09.06.20246.047,816.383,476.038,26.125,38
10.06.20246.105,276.157,166.040,936.074,77
11.06.20246.038,476.175,075.983,546.132,94
12.06.20246.222,826.403,976.202,036.368,53
13.06.20246.423,126.476,786.3136.344,88
19.06.20246.383,266.4206.336,916.408,08
20.06.20246.443,956.516,626.386,026.494,45
23.06.20246.518,136.603,76.491,756.555,31
24.06.20246.534,476.576,36.388,356.392,76
25.06.20246.389,976.413,086.183,426.183,42
26.06.20246.223,876.424,566.196,016.414,03
27.06.20246.422,456.493,096.314,356.347,68
30.06.20246.388,336.419,355.987,236.021,39
01.07.20246.025,036.034,195.946,325.996,32
02.07.20246.015,976.103,895.982,086.098,43
03.07.20246.107,946.245,96.079,026.227,61
04.07.20246.233,266.508,276.222,816.457,79
07.07.20246.547,416.592,396.470,186.500,41
08.07.20246.505,026.618,286.478,276.551,92
09.07.20246.510,026.733,046.318,926.651,56
10.07.20246.697,46.830,726.654,76.772,08
11.07.20246.784,086.967,056.762,716.919,48
15.07.20247.020,247.072,296.876,086.976,11
16.07.20246.990,366.990,366.808,376.855,75
17.07.20246.871,756.981,86.786,826.814,45
18.07.20246.826,246.894,996.695,16.819,99
21.07.20246.869,927.080,466.869,927.004,03
22.07.20247.002,397.002,396.857,066.871,39
23.07.20246.874,277.064,96.781,26.959,97
24.07.20246.956,847.086,676.918,866.974,49
25.07.20246.988,337.082,436.948,726.993,93
28.07.20246.971,677.094,376.904,826.985,89
29.07.20247.005,67.120,176.986,287.057,83
30.07.20247.037,567.041,516.918,026.992,48
31.07.20247.056,237.275,217.056,237.252,25
01.08.20247.146,57.327,627.141,927.248,87
04.08.20246.781,846.913,116.570,426.628,6
05.08.20246.826,987.164,666.826,457.007,68
06.08.20247.063,367.421,597.063,367.357,51
07.08.20247.376,587.414,357.222,437.364,51
08.08.20247.393,667.468,027.207,197.250,56
11.08.20247.318,867.337,786.924,66.966,06
12.08.20246.968,697.038,156.875,497.038,15
13.08.20247.105,067.293,497.045,357.241,26
14.08.20247.278,777.435,657.159,847.423,52
15.08.20247.424,847.499,837.272,347.415,16
18.08.20247.442,057.538,27.298,77.499
19.08.20247.754,868.085,847.663,548.005,83
20.08.20247.950,198.153,517.879,097.938,1
21.08.20247.969,728.382,847.920,678.239,78
22.08.20248.273,898.405,117.924,877.952,47
25.08.20248.041,488.064,327.527,067.560,8
26.08.20247.556,27.582,257.331,377.426,87
27.08.20247.434,867.587,867.347,557.357,77
28.08.20247.365,827.404,487.264,687.296,83
01.09.20247.333,767.522,897.295,937.416,52
02.09.20247.462,647.562,167.243,497.257,67
03.09.20247.177,237.194,477.037,627.084,42
04.09.20247.124,267.203,587.005,197.034,19
05.09.20247.052,87.127,316.930,846.930,84
08.09.20246.947,67.001,296.741,296.741,29
09.09.20246.787,986.903,456.746,546.849,01
10.09.20246.831,746.857,186.556,616.558,76
11.09.20246.633,546.642,856.418,596.624,63
12.09.20246.663,96.983,736.651,376.976,7
15.09.20246.932,677.279,676.932,677.188,42
16.09.20247.200,817.334,827.118,757.181,74
17.09.20247.190,567.228,037.080,247.081,35
18.09.20247.150,957.266,027.144,687.199,09
19.09.20247.178,447.230,477.076,317.185,41
22.09.20247.043,047.130,826.954,197.020,45
23.09.20247.020,457.032,426.931,696.951,33
24.09.20246.953,597.097,556.939,596.963,62
25.09.20247.041,777.072,466.816,216.843,39
26.09.20246.867,536.894,636.766,546.812,6
29.09.20246.789,366.913,876.693,096.750,25
30.09.20246.743,786.743,786.2356.360,81
01.10.20246.328,266.462,756.006,546.298,39
02.10.20246.145,96.156,575.838,55.838,5
03.10.20245.887,85.999,95.743,755.978,39
06.10.20246.018,86.069,495.832,355.872,75
07.10.20245.884,165.943,595.837,065.853,56
08.10.20245.869,915.912,485.784,455.880,78
09.10.20245.906,345.911,45.760,515.787,39
10.10.20245.762,545.948,195.762,545.827,3
13.10.20245.868,445.868,445.651,655.690,44
14.10.20245.695,895.744,25.645,925.707,18
15.10.20245.710,235.817,185.643,725.795,31
16.10.20245.795,445.949,695.795,445.939,65
17.10.20245.949,36.023,75.824,995.826,05
20.10.20245.848,355.931,725.807,275.818,24
21.10.20245.833,125.981,815.761,625.945,41
22.10.20245.953,56.084,775.869,875.905,89
23.10.20245.960,516.071,995.956,56.038,71
24.10.20246.015,136.067,235.960,156.048,16
27.10.20246.068,696.128,596.004,636.117,09
29.10.20246.133,256.211,876.0986.160,43
30.10.20246.167,666.171,56.018,366.068,56
31.10.20246.081,076.102,296.006,516.057,92
03.11.20246.024,16.051,565.771,295.797,43
04.11.20245.814,185.826,575.699,515.719,41
05.11.20245.725,225.819,875.628,675.750,47
06.11.20245.759,775.791,055.700,225.778,57
07.11.20245.792,155.918,935.792,155.902,4
10.11.20245.944,376.147,565.934,786.049,35
11.11.20246.053,866.142,46.028,86.060,23
12.11.20246.040,26.156,535.997,216.046,77
13.11.20246.066,846.177,576.066,846.154,6
14.11.20246.185,926.253,876.161,786.175,23
17.11.20246.197,756.309,36.099,536.221,52
18.11.20246.241,076.307,116.123,236.224,21
19.11.20246.261,366.480,276.191,326.209,52
20.11.20246.434,126.775,076.434,126.773,95
21.11.20246.983,447.356,86.843,396.843,39
24.11.20246.818,666.990,166.725,36.725,3
25.11.20246.743,066.952,896.717,966.760,47
26.11.20246.818,16.854,156.628,466.641,97
27.11.20246.665,316.743,466.605,86.678,87
28.11.20246.696,587.020,196.622,056.949,14
01.12.20246.914,467.025,876.890,136.959,29
02.12.20246.969,537.182,336.862,37.035,94
03.12.20247.050,547.117,046.953,267.012,13
04.12.20247.045,757.163,937.045,757.148,78
05.12.20247.180,757.210,997.081,297.095,75
08.12.20247.108,337.254,147.068,557.232,89
09.12.20247.221,577.253,466.961,556.982,82
10.12.20246.993,847.360,426.933,637.148,36
11.12.20247.221,767.248,936.871,46.898
12.12.20246.915,137.039,196.900,77.009,64
15.12.20247.029,987.145,926.998,017.041,92
16.12.20247.068,367.070,896.953,77.040,33
17.12.20247.044,247.123,536.984,326.999,67
18.12.20246.951,847.058,426.886,636.912,53
19.12.20246.927,396.928,336.591,66.661,36
22.12.20246.699,056.719,36.569,746.624,81
23.12.20246.619,276.643,096.466,516.606,24
24.12.20246.705,866.792,656.642,766.705,39
25.12.20246.749,196.782,636.658,16.707,52
26.12.20246.724,796.830,446.697,86.813,02
29.12.20246.853,976.938,36.821,316.848,62
30.12.20246.835,587.097,296.728,327.052,04