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
16:14:00
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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.971,2227
KAPANIŞ 8.971,7829

En Düşük

DÜŞÜK 6.683,83

En Yüksek

YÜKSEK 13.379,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20257.056,777.131,276.931,626.940,72
02.01.20256.966,837.030,586.929,596.953,96
05.01.20256.978,167.149,636.978,167.094,44
06.01.20257.109,997.254,367.109,477.205,61
07.01.20257.238,837.276,597.009,687.036,38
08.01.20257.059,997.173,767.020,617.144,52
09.01.20257.151,777.250,847.128,397.145,94
12.01.20257.143,257.220,96.907,816.926,29
13.01.20256.972,277.002,426.812,416.855,37
14.01.20256.891,716.969,496.790,816.911,88
15.01.20256.982,097.200,816.957,677.185,3
16.01.20257.162,357.279,137.134,397.255,31
19.01.20257.296,647.542,747.283,527.494,91
20.01.20257.478,577.534,577.386,887.406,03
21.01.20257.407,877.467,737.325,847.398,2
22.01.20257.427,677.557,267.404,347.475,94
23.01.20257.501,587.548,637.437,577.447,86
26.01.20257.395,667.401,247.244,527.317,61
27.01.20257.360,277.365,837.221,127.330,39
28.01.20257.356,877.403,087.083,47.083,4
29.01.20257.109,687.173,137.027,617.033,05
30.01.20257.071,47.189,327.037,877.037,87
02.02.20256.962,656.968,156.756,896.799,52
03.02.20256.839,336.969,066.811,736.850,84
04.02.20256.859,986.934,836.683,836.809,18
05.02.20256.859,057.292,146.859,057.191,89
06.02.20257.172,157.3297.166,027.293,93
09.02.20257.312,377.398,937.273,877.369,46
10.02.20257.377,397.506,487.289,877.487,37
11.02.20257.531,297.769,917.530,67.588,24
12.02.20257.638,167.638,167.401,047.414,56
13.02.20257.403,367.558,87.387,957.551,42
16.02.20257.550,827.719,297.497,097.618,83
17.02.20257.612,557.654,857.507,587.593,04
18.02.20257.757,387.795,587.510,467.568,45
19.02.20257.596,57.702,127.562,757.608,81
20.02.20257.597,537.668,97.122,867.195,92
23.02.20257.291,37.383,927.229,687.266,8
24.02.20257.290,857.387,47.228,087.230,02
25.02.20257.241,817.274,37.138,437.209,51
26.02.20257.236,497.389,937.236,497.301,61
27.02.20257.294,957.356,217.098,367.123,18
02.03.20257.209,727.432,247.177,267.336,79
03.03.20257.336,277.529,147.336,277.471,68
04.03.20257.570,367.721,367.540,857.709,32
05.03.20257.761,017.998,417.703,737.998,41
06.03.20257.986,18.414,747.981,288.273,79
09.03.20258.286,188.487,48.160,668.233,39
10.03.20258.242,748.459,588.177,818.364,2
11.03.20258.397,388.421,978.296,768.364,46
12.03.20258.391,738.494,948.373,048.483,9
13.03.20258.519,268.689,238.503,518.642,66
16.03.20258.488,818.488,818.193,428.239,1
17.03.20258.252,378.396,278.172,758.340,51
18.03.20257.897,538.663,987.595,027.770,27
19.03.20257.876,358.131,187.750,658.019,04
20.03.20257.981,927.982,957.409,417.467,87
23.03.20257.623,27.774,077.367,847.729,52
24.03.20257.853,58.141,827.817,28.094,36
25.03.20257.909,378.452,157.909,378.423,35
26.03.20258.493,598.652,998.457,058.593,3
27.03.20258.639,269.204,798.527,889.137,06
01.04.20259.150,259.291,68.840,258.943,7
02.04.20258.983,469.094,28.902,038.969,14
03.04.20259.006,939.288,358.933,439.269,89
06.04.20258.992,499.278,248.833,969.147,76
07.04.20259.309,089.337,569.130,189.154,29
08.04.20259.113,099.319,798.978,688.978,68
09.04.20259.198,69.241,569.095,549.103,41
10.04.20259.118,69.354,219.118,69.334,37
13.04.20259.414,759.756,699.321,19.715,44
14.04.20259.778,299.785,959.494,929.536,28
15.04.20259.487,019.514,459.154,439.154,43
16.04.20259.113,779.464,889.075,219.340,43
17.04.20259.358,659.570,139.355,299.368,09
20.04.20259.420,779.602,869.330,259.374,94
21.04.20259.419,49.633,779.394,999.479,27
23.04.20259.487,039.640,689.467,169.541,39
24.04.20259.583,689.666,619.452,19.472,24
27.04.20259.452,949.491,569.252,979.343,87
28.04.20259.343,49.356,619.179,329.179,32
29.04.20259.132,499.212,478.903,618.936,82
01.05.20259.007,749.0328.906,928.939,55
04.05.20259.025,449.090,738.891,398.955,71
05.05.20259.017,299.334,858.952,549.317,24
06.05.20259.296,969.329,769.100,149.154,68
07.05.20259.167,349.354,479.167,349.282,15
08.05.20259.313,839.381,29.192,89.269,73
11.05.20259.384,449.385,048.980,359.056,95
12.05.20259.047,959.160,589.040,649.045,65
13.05.20259.068,259.153,348.976,668.976,66
14.05.20259.002,549.041,758.814,988.895,08
15.05.20258.921,69.040,178.822,398.932,56
19.05.20258.957,249.036,668.869,228.886,88
20.05.20258.910,749.016,528.819,638.842,22
21.05.20258.880,999.161,78.807,919.059,09
22.05.20258.921,29.168,38.800,99.123,92
25.05.20259.183,669.183,668.866,898.940,59
26.05.20258.920,988.954,228.651,168.651,16
27.05.20258.656,788.779,088.567,358.642,35
28.05.20258.693,038.868,258.589,038.785,22
29.05.20258.811,288.910,498.618,078.795,42
01.06.20258.824,958.840,238.586,958.612,11
02.06.20258.654,768.818,478.654,768.803,34
03.06.20258.810,519.280,728.810,519.241,07
04.06.20259.193,019.363,829.137,949.167,1
09.06.20259.201,339.222,649.076,149.135,53
10.06.20259.171,459.569,859.137,269.462,83
11.06.20259.421,329.551,969.171,19.358,22
12.06.20258.896,359.095,548.816,739.095,54
15.06.20259.096,349.119,998.907,88.939,13
16.06.20258.947,349.116,458.947,348.995,01
17.06.20259.010,759.049,928.779,878.793,54
18.06.20258.829,788.954,988.697,788.722,92
19.06.20258.772,448.911,948.772,448.833,4
22.06.20258.756,198.883,078.743,528.846,79
23.06.20259.045,469.221,228.952,99.171,89
24.06.20259.186,579.227,588.931,038.989,46
25.06.20258.986,099.077,878.852,819.005,6
26.06.20258.979,239.049,988.898,938.982,35
29.06.20259.012,499.117,348.932,469.117,34
30.06.20259.008,59.187,878.978,649.112,06
01.07.20259.023,699.162,418.977,529.009,14
02.07.20259.003,799.194,048.998,859.057,52
03.07.20259.013,429.165,048.991,949.044,3
06.07.20259.027,199.029,848.850,858.868,83
07.07.20259.007,369.080,798.939,248.943,31
08.07.20259.054,889.100,578.913,138.954,68
09.07.20259.036,059.242,989.036,059.105,95
10.07.20259.158,819.273,499.085,039.199,14
13.07.20259.210,929.232,529.013,239.086,39
15.07.20259.084,569.151,718.857,728.911,2
16.07.20258.963,679.164,418.963,679.096,01
17.07.20259.108,979.397,499.095,899.380,07
20.07.20259.417,389.579,119.407,969.555,48
21.07.20259.611,449.794,39.574,29.682,06
22.07.20259.718,059.748,839.547,599.588,05
23.07.20259.629,379.738,489.548,669.643,07
24.07.20259.671,019.708,979.554,379.601,34
27.07.20259.213,299.283,698.964,599.056,16
28.07.20259.049,289.124,398.853,958.864,29
29.07.20258.905,069.007,588.825,418.825,41
30.07.20258.869,368.992,648.869,368.965,13
31.07.20258.986,938.997,118.788,718.855,4
03.08.20258.807,438.838,628.776,848.815,73
04.08.20258.805,568.899,878.756,588.756,58
05.08.20258.674,938.753,418.574,638.588,21
06.08.20258.577,018.630,288.510,248.510,24
07.08.20258.488,618.521,598.377,448.377,44
10.08.20258.330,268.513,498.299,798.513,49
11.08.20258.446,698.446,698.231,058.252,03
12.08.20258.219,438.380,598.218,898.316,25
13.08.20258.377,428.425,398.226,388.244,18
14.08.20258.230,38.338,848.192,368.295,87
17.08.20258.312,458.477,788.295,938.477,78
18.08.20258.468,768.470,998.276,678.340,95
19.08.20258.320,858.426,088.299,658.341,88
20.08.20258.336,378.518,078.336,378.493,28
21.08.20258.488,768.664,598.473,698.605,14
24.08.20258.672,958.808,328.645,898.784,31
25.08.20258.777,488.817,548.655,878.660,59
26.08.20258.645,358.694,38.396,468.506,53
27.08.20258.468,38.593,238.464,428.501,33
28.08.20258.446,648.507,588.353,168.482,73
31.08.20258.529,618.615,438.456,838.579,3
01.09.20258.636,718.638,837.998,028.306,53
02.09.20258.279,238.388,268.142,768.299,99
03.09.20258.302,138.412,018.294,858.371,48
04.09.20258.393,558.503,238.336,858.426,02
07.09.20258.333,238.464,748.082,148.148,4
08.09.20258.203,848.398,058.162,158.226,45
09.09.20258.260,678.280,638.118,338.229,69
10.09.20258.230,998.416,568.133,798.155,4
11.09.20258.157,298.171,757.860,357.924,91
14.09.20257.915,578.319,287.807,378.319,28
15.09.20258.324,318.705,248.324,318.666
16.09.20258.666,678.721,958.607,528.653,16
17.09.20258.966,828.966,828.690,338.718,03
18.09.20258.735,928.874,98.648,068.862,99
21.09.20259.053,499.467,879.006,079.300,11
22.09.20259.227,219.391,969.191,529.294,24
23.09.20259.337,099.395,499.222,959.274,04
24.09.20259.315,649.413,049.162,89.405,71
25.09.20259.430,819.487,189.255,49.359,46
28.09.20259.376,489.402,839.137,639.141,21
29.09.20259.155,259.195,38.922,229.044,86
30.09.20259.058,469.058,468.827,989.017,91
01.10.20259.027,959.088,158.937,448.956,44
02.10.20258.994,869.410,738.954,149.158,36
05.10.20259.207,869.299,279.074,929.078,73
06.10.20259.114,969.139,778.943,529.000,59
07.10.20259.021,79.287,979.018,989.152,58
08.10.20259.191,779.477,19.191,779.237,7
09.10.20259.240,179.240,178.996,079.054,81
12.10.20259.019,039.125,678.939,668.951,09
13.10.20258.961,278.988,668.705,668.705,66
14.10.20258.738,079.019,118.738,078.907,52
15.10.20258.902,79.211,928.902,79.172,93
16.10.20259.261,159.267,328.730,538.850,2
19.10.20258.926,289.122,038.747,939.098,77
20.10.20259.102,329.136,618.750,358.769,1
21.10.20258.811,768.856,138.591,168.641,29
22.10.20258.737,899.036,898.709,48.958,55
23.10.20258.983,269.244,158.905,049.223,83
26.10.20259.214,59.307,019.009,399.076,14
27.10.20259.066,669.100,719.021,919.025,64
29.10.20259.084,889.585,239.084,889.484,75
30.10.20259.525,439.7909.469,639.659,23
02.11.20259.687,169.795,579.585,929.683,95
03.11.20259.667,659.668,59.477,489.540,79
04.11.20259.556,269.580,199.406,779.436,24
05.11.20259.491,299.646,99.482,469.517,77
06.11.20259.567,549.852,389.5389.702,76
09.11.20259.778,179.854,999.556,929.603,94
10.11.20259.628,199.687,699.210,39.455,04
11.11.20259.825,2810.130,989.741,2710.048,44
12.11.202510.229,0810.616,2910.121,1810.499,02
13.11.202510.556,0210.659,0610.277,3310.536,33
16.11.202510.572,6610.972,6710.344,8710.853,78
17.11.202510.831,2111.247,8610.771,6911.188,38
18.11.202511.251,1111.417,6110.971,7711.128,98
19.11.202511.194,6511.641,2811.194,6511.555,26
20.11.202511.578,8311.783,111.252,5511.474,3
23.11.202511.462,9711.502,8710.845,8710.906,62
24.11.202510.948,2411.019,7210.715,9110.876,87
25.11.202510.923,5611.121,8110.799,710.988,49
26.11.202511.053,6111.111,9410.906,1611.016,58
27.11.202511.166,1111.172,1910.345,9310.352,79
30.11.202510.312,3610.445,8810.285,8910.314,13
01.12.202510.333,6710.675,9810.333,6710.576,38
02.12.202510.613,810.751,8110.521,8510.538,85
03.12.202510.581,0811.294,0810.516,1611.221,96
04.12.202511.405,8611.652,2711.190,1411.523,11
07.12.202511.56912.057,2411.566,5111.698,92
08.12.202511.731,8511.814,9711.501,7611.584,51
09.12.202511.641,7511.672,8911.465,811.507,42
10.12.202511.580,8212.136,2211.472,7811.977,22
11.12.202511.941,7211.941,7211.178,811.285,35
14.12.202511.125,7711.168,5910.765,2511.103,36
15.12.202511.139,4611.461,5211.139,4611.371,04
16.12.202511.421,0411.716,1511.409,6711.643,46
17.12.202511.697,3511.917,7711.639,9911.815,01
18.12.202511.854,5512.391,2611.854,5512.196,09
21.12.202512.340,1912.758,8212.340,1912.566,3
22.12.202512.624,8313.092,2512.530,7113.081,4
23.12.202513.167,5713.379,9212.661,8912.661,89
24.12.202512.733,7512.945,2112.678,212.764,73
25.12.202512.831,7712.994,1712.584,312.698,69
28.12.202512.736,3812.785,2212.118,512.141,1
29.12.202512.258,0212.400,4411.936,5112.251,29
30.12.202512.357,6612.387,7312.190,4312.254,07