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 METAL ANA logosu
XMANA
BIST METAL ANA
18:10:11
27105.97 ₺
+51.99 (%+0.19)
Önceki Kapanış: 27053.98·
Volatilite: 1.66
Düşük₺26802.07
Yüksek₺27252.51
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.85%
Önceki aya göre (MoM)
+3.25%
Yılbaşından bugüne (YTD)
+52.49%
Önceki yıla göre (YoY)
+60.58%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XMANA: BIST METAL ANA Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.095,1471
KAPANIŞ 2.096,8742

En Düşük

DÜŞÜK 1.615,86

En Yüksek

YÜKSEK 2.549,21
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
19.06.20171.634,881.647,351.623,181.625,81
20.06.20171.626,671.662,341.615,861.662,34
21.06.20171.665,861.674,41.643,911.650,82
22.06.20171.652,291.666,791.650,721.653,91
27.06.20171.663,031.732,541.656,521.730,01
28.06.20171.7341.781,121.726,731.762,06
29.06.20171.756,891.793,561.738,731.780,35
02.07.20171.780,871.799,051.772,381.789,87
03.07.20171.781,91.793,611.771,591.785,82
04.07.20171.788,461.826,321.785,591.809,34
05.07.20171.812,911.832,71.785,521.790,89
06.07.20171.798,851.815,961.789,961.790,62
09.07.20171.809,641.854,291.809,641.846,72
10.07.20171.852,021.885,321.849,171.869,48
11.07.20171.879,391.895,41.863,171.894,15
12.07.20171.897,111.924,11.892,341.913,34
13.07.20171.915,341.920,641.899,331.906,87
16.07.20171.913,291.925,551.905,11.914,33
17.07.20171.916,181.925,891.907,381.912,44
18.07.20171.922,051.947,891.913,931.947,39
19.07.20171.950,621.953,421.926,311.926,31
20.07.20171.928,562.003,281.919,351.994,63
23.07.20172.007,422.009,811.968,291.985,03
24.07.20171.989,012.005,231.984,032.000,7
25.07.20171.998,052.015,491.995,272.000,02
26.07.20172.010,872.034,452.004,292.021,79
27.07.20172.021,42.021,61.993,51.993,5
30.07.20171.997,022.013,721.981,761.981,76
31.07.20171.989,161.997,051.957,411.962,31
01.08.20171.972,031.990,91.961,211.978,56
02.08.20171.982,792.020,91.978,512.016,84
03.08.20172.018,472.061,942.016,962.052,93
06.08.20172.069,122.082,862.063,612.067,65
07.08.20172.075,342.081,652.040,882.040,88
08.08.20172.039,182.064,092.012,732.012,73
09.08.20172.015,992.041,611.965,971.965,97
10.08.20171.950,161.970,131.901,051.960,71
13.08.20171.980,112.026,21.980,112.025,79
14.08.20172.034,342.039,331.950,151.952,18
15.08.20171.955,412.001,131.890,741.990,11
16.08.20172.008,192.021,311.979,231.988,91
17.08.20171.978,442.005,711.955,432.005,71
20.08.20172.003,252.087,741.990,162.066,27
21.08.20172.073,122.099,952.052,152.081,39
22.08.20172.081,792.092,442.072,762.085,38
23.08.20172.088,172.097,82.057,352.057,35
24.08.20172.062,252.081,632.052,932.056,92
27.08.20172.064,852.081,452.055,232.081,45
28.08.20172.074,122.088,562.068,362.086,64
30.08.20172.091,362.117,392.084,092.106,44
04.09.20172.111,982.118,622.075,852.077,52
05.09.20172.078,962.115,232.057,872.098,61
06.09.20172.103,252.118,22.093,392.105,15
07.09.20172.107,482.113,692.082,692.082,69
10.09.20172.094,762.116,312.094,762.107,7
11.09.20172.110,722.118,122.093,262.093,93
12.09.20172.097,972.105,632.037,22.037,2
13.09.20172.048,762.077,172.029,212.068,69
14.09.20172.075,122.082,282.043,572.043,57
17.09.20172.051,332.051,331.992,21.995,4
18.09.20171.994,222.005,141.920,221.933,43
19.09.20171.944,461.977,631.931,081.959,22
20.09.20171.950,991.970,61.937,541.939,77
21.09.20171.951,231.953,181.900,141.912,05
24.09.20171.890,621.915,011.867,371.913,02
25.09.20171.931,672.008,81.930,062.008,8
26.09.20172.015,952.015,951.959,11.984,44
27.09.20171.983,72.002,31.968,171.968,17
28.09.20171.971,511.998,841.960,461.979,34
01.10.20171.981,762.032,551.981,762.021,76
02.10.20172.025,282.080,942.025,282.079,67
03.10.20172.084,312.094,542.050,312.069,34
04.10.20172.075,352.107,552.075,352.092,17
05.10.20172.081,812.092,462.065,732.079,44
08.10.20172.027,812.066,611.977,662.051,59
09.10.20172.073,232.101,672.055,292.091,73
10.10.20172.085,132.101,292.069,772.071,91
11.10.20172.092,762.157,832.092,762.157,83
12.10.20172.161,822.191,772.155,932.166,05
15.10.20172.177,242.202,512.173,52.187,29
16.10.20172.191,832.209,192.165,462.170,41
17.10.20172.185,172.186,712.148,832.151,32
18.10.20172.160,972.182,472.155,132.175,63
19.10.20172.185,812.195,292.168,992.175,42
22.10.20172.173,862.178,52.145,872.154,01
23.10.20172.157,872.204,072.154,12.200,66
24.10.20172.208,322.238,532.205,342.231,46
25.10.20172.230,252.236,042.197,132.197,8
26.10.20172.191,572.192,982.150,742.169,67
29.10.20172.182,692.201,62.165,532.179,29
30.10.20172.178,152.242,312.173,022.242,31
31.10.20172.244,172.337,142.226,982.333,47
01.11.20172.344,952.363,312.305,82.329,12
02.11.20172.329,092.360,842.292,742.304,13
05.11.20172.318,722.435,412.312,482.379,94
06.11.20172.383,842.424,962.374,222.388,05
07.11.20172.415,312.443,992.358,92.362,58
08.11.20172.385,492.435,762.377,722.420,66
09.11.20172.425,622.425,622.370,52.377,64
12.11.20172.396,862.398,052.324,142.324,14
13.11.20172.321,412.341,872.274,492.319,35
14.11.20172.327,32.332,292.212,12.212,1
15.11.20172.219,32.240,632.184,742.189,58
16.11.20172.199,482.204,32.160,652.171,28
19.11.20172.173,12.182,322.112,592.154,01
20.11.20172.131,432.206,352.115,632.203,25
21.11.20172.237,032.238,592.157,142.213,69
22.11.20172.225,52.249,252.194,492.249,25
23.11.20172.239,762.323,632.236,112.284,12
26.11.20172.297,452.298,282.237,352.237,35
27.11.20172.232,462.263,322.127,012.127,01
28.11.20172.136,752.173,322.083,712.112,98
29.11.20172.131,562.156,062.1012.127,36
30.11.20172.132,062.140,912.083,822.083,82
03.12.20172.084,062.192,682.084,062.191,92
04.12.20172.206,662.243,642.181,472.205,27
05.12.20172.197,282.197,282.145,692.165,08
06.12.20172.178,62.247,942.173,42.226,93
07.12.20172.234,552.262,222.222,832.232,31
10.12.20172.254,152.332,622.245,672.324,91
11.12.20172.320,482.337,542.267,842.269,48
12.12.20172.276,62.322,172.242,882.265,61
13.12.20172.279,192.347,332.236,892.327,84
14.12.20172.330,512.370,842.317,842.356,49
17.12.20172.367,232.421,792.366,72.383,38
18.12.20172.388,682.421,872.377,412.382,39
19.12.20172.384,742.436,612.365,352.432,75
20.12.20172.438,942.452,532.399,432.399,93
21.12.20172.413,62.468,252.413,62.449,78
24.12.20172.461,032.483,222.454,362.481,73
25.12.20172.487,842.494,482.437,452.441,52
26.12.20172.447,632.484,892.426,722.468,86
27.12.20172.482,072.524,032.482,072.519,97
28.12.20172.527,342.549,212.510,842.541,23