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
15:50:20
27047.83 ₺
-6.16 (%-0.02)
Önceki Kapanış: 27053.98·
Volatilite: 1.24
Düşük₺26802.07
Yüksek₺27138.68
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.63%
Önceki aya göre (MoM)
+3.03%
Yılbaşından bugüne (YTD)
+52.16%
Önceki yıla göre (YoY)
+60.24%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XMANA: BIST METAL ANA Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.646,0452
KAPANIŞ 2.640,7092

En Düşük

DÜŞÜK 1.804,47

En Yüksek

YÜKSEK 3.176,94
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20182.566,412.596,72.556,172.596,7
02.01.20182.601,972.666,062.562,062.590,5
03.01.20182.591,882.642,462.555,422.569,56
04.01.20182.586,662.603,932.575,422.594,52
07.01.20182.616,622.622,912.560,792.560,79
08.01.20182.565,022.579,052.513,432.539,27
09.01.20182.536,42.544,472.483,022.488,84
10.01.20182.517,292.536,662.478,412.526,83
11.01.20182.535,472.582,762.523,692.563,07
14.01.20182.557,862.598,962.499,562.500,17
15.01.20182.486,012.560,022.476,542.555,13
16.01.20182.557,872.603,762.528,672.600,82
17.01.20182.607,212.614,712.571,052.581,07
18.01.20182.576,352.604,062.539,962.541,93
21.01.20182.550,322.612,032.550,322.609,82
22.01.20182.621,212.625,862.587,692.588,63
23.01.20182.589,342.624,082.589,342.596,85
24.01.20182.597,292.606,522.566,352.566,35
25.01.20182.573,392.600,942.573,392.589,24
28.01.20182.603,942.607,422.573,262.590,59
29.01.20182.580,932.604,742.565,752.567,16
30.01.20182.577,812.593,082.571,592.571,59
31.01.20182.592,642.630,942.591,952.630,48
01.02.20182.639,052.649,112.570,42.586,95
04.02.20182.575,522.583,012.509,842.523,76
05.02.20182.459,072.544,462.442,682.532,6
06.02.20182.549,322.556,792.511,262.511,26
07.02.20182.524,052.524,052.451,22.472,54
08.02.20182.443,812.513,032.431,232.482,14
11.02.20182.504,342.519,62.489,672.489,67
12.02.20182.499,342.542,642.487,672.530,37
13.02.20182.551,722.568,882.526,272.537,39
14.02.20182.562,542.624,642.560,532.616,8
15.02.20182.637,722.652,282.610,392.637,73
18.02.20182.648,322.663,282.583,912.612,84
19.02.20182.622,922.673,532.582,062.593,34
20.02.20182.620,092.668,612.615,032.668,61
21.02.20182.658,532.667,252.618,532.658,72
22.02.20182.670,82.745,742.664,822.732,66
25.02.20182.747,012.762,042.693,892.736,18
26.02.20182.739,362.786,712.737,412.759,19
27.02.20182.757,622.868,122.742,132.854,03
28.02.20182.843,762.854,432.793,782.799,45
01.03.20182.778,552.778,552.693,452.705,14
04.03.20182.706,942.772,972.682,162.735,03
05.03.20182.759,762.781,922.701,542.736,29
06.03.20182.719,092.731,332.680,052.696,49
07.03.20182.699,752.739,942.698,032.733,62
08.03.20182.735,182.803,142.718,852.797,25
11.03.20182.814,972.871,142.7942.802,56
12.03.20182.810,832.845,872.799,242.828,31
13.03.20182.831,212.852,132.802,792.822,37
14.03.20182.829,152.883,752.815,022.873,32
15.03.20182.880,592.897,062.859,772.865,71
18.03.20182.867,152.880,122.825,712.833,19
19.03.20182.848,772.872,142.825,912.866,08
20.03.20182.873,852.900,492.863,012.894,5
21.03.20182.891,232.900,012.871,262.871,26
22.03.20182.827,052.827,272.773,692.810,02
25.03.20182.821,482.827,442.753,452.757,93
26.03.20182.789,172.798,312.751,892.761,95
27.03.20182.751,092.772,692.676,82.679,92
28.03.20182.696,992.722,22.691,312.713,16
29.03.20182.727,72.755,212.719,622.729,28
01.04.20182.737,832.750,152.700,442.700,44
02.04.20182.709,332.759,882.708,422.740,51
03.04.20182.752,622.754,062.700,412.735,12
04.04.20182.744,592.778,952.719,732.772,26
05.04.20182.764,72.781,772.741,552.757,22
08.04.20182.770,222.776,682.685,012.695,75
09.04.20182.707,282.707,282.624,122.656,59
10.04.20182.641,212.691,682.552,382.683,9
11.04.20182.676,272.747,252.648,42.747,25
12.04.20182.753,82.776,032.735,752.767,78
15.04.20182.773,022.794,012.753,142.779,91
16.04.20182.803,632.823,12.708,862.724,23
17.04.20182.724,552.831,42.693,982.831,4
18.04.20182.836,682.931,392.828,222.910,27
19.04.20182.903,372.953,732.886,582.949,25
23.04.20182.954,772.959,942.903,42.937,02
24.04.20182.943,542.950,932.827,12.871,9
25.04.20182.882,222.895,722.843,992.885,31
26.04.20182.864,472.864,472.789,232.793,82
29.04.20182.805,22.806,662.655,782.672,89
01.05.20182.704,92.804,522.683,012.804,52
02.05.20182.804,862.879,842.762,292.801,51
03.05.20182.800,992.841,722.718,252.746,42
06.05.20182.733,432.740,362.588,912.588,91
07.05.20182.604,882.703,122.5932.677,9
08.05.20182.652,462.749,082.605,722.738,29
09.05.20182.756,472.778,472.683,522.771,01
10.05.20182.771,972.858,292.767,112.807,42
13.05.20182.820,952.919,872.811,82.909,93
14.05.20182.880,512.961,832.868,332.947,11
15.05.20182.956,33.049,032.947,523.029,85
16.05.20183.035,713.066,262.994,373.032,37
17.05.20183.035,613.097,52.972,722.991,15
20.05.20182.989,823.057,482.980,683.044,33
21.05.20183.053,483.094,643.007,63.078,03
22.05.20183.046,043.072,782.973,342.981,98
23.05.20183.030,543.051,172.914,72.924,9
24.05.20182.949,343.058,52.941,013.058,5
27.05.20183.082,163.176,943.066,073.167,14
28.05.20182.995,393.075,282.981,983.069,13
29.05.20183.058,213.092,12.997,573.011,08
30.05.20183.029,33.039,342.795,142.913,92
31.05.20182.912,832.991,692.821,932.920,7
03.06.20182.925,942.961,972.898,162.921,8
04.06.20182.934,922.944,872.870,572.872,77
05.06.20182.884,742.897,242.768,432.815,78
06.06.20182.812,732.874,592.793,462.856,16
07.06.20182.843,952.843,952.649,712.657,51
10.06.20182.654,22.738,172.576,222.714,47
11.06.20182.710,052.734,552.671,12.692,91
12.06.20182.679,192.724,472.654,472.676,25
13.06.20182.667,882.736,962.614,912.698,65
17.06.20182.695,62.695,62.618,492.652,57
18.06.20182.639,542.761,582.628,252.751,47
19.06.20182.742,572.742,572.666,182.671,16
20.06.20182.672,452.677,72.626,712.669,08
21.06.20182.678,642.705,292.649,092.677,86
24.06.20182.756,562.770,172.605,882.627,48
25.06.20182.641,152.686,882.614,482.686,88
26.06.20182.686,792.721,032.666,422.677,76
27.06.20182.674,162.713,472.665,292.677
28.06.20182.691,252.711,132.672,422.678,56
01.07.20182.663,532.714,362.659,452.714,36
02.07.20182.714,212.807,042.702,632.769,69
03.07.20182.783,972.785,972.748,232.764,03
04.07.20182.771,952.855,282.771,952.837,5
05.07.20182.847,932.855,942.787,812.822,38
08.07.20182.850,212.893,542.807,272.833,03
09.07.20182.792,862.864,342.784,392.859,95
10.07.20182.844,572.889,22.774,752.824,63
11.07.20182.824,882.848,162.599,442.658,92
12.07.20182.671,072.685,252.571,752.616,14
15.07.20182.639,942.669,982.600,082.638,61
16.07.20182.639,422.757,122.635,462.757,12
17.07.20182.750,322.867,822.750,322.830,34
18.07.20182.836,782.902,012.790,862.871,05
19.07.20182.868,92.888,712.823,812.862,57
22.07.20182.861,432.902,882.861,432.870,37
23.07.20182.869,492.878,252.760,672.760,67
24.07.20182.759,062.834,372.758,432.829,56
25.07.20182.841,992.847,722.748,612.799,52
26.07.20182.797,662.830,052.782,922.820,01
29.07.20182.797,32.839,062.790,272.838,94
30.07.20182.823,952.865,742.823,952.848,62
31.07.20182.855,152.983,572.854,222.982,54
01.08.20182.926,43.028,972.899,53.025,26
02.08.20183.020,583.045,822.977,33.010,38
05.08.20182.992,763.009,852.951,262.977,55
06.08.20182.991,323.065,862.972,553.058,45
07.08.20183.059,323.107,973.038,933.094,26
08.08.20183.052,483.168,563.026,73.115,52
09.08.20182.966,073.161,692.634,853.011,85
12.08.20182.994,363.038,872.866,732.893,27
13.08.20182.943,312.989,682.822,62.868,44
14.08.20182.913,492.953,32.818,822.855,16
15.08.20182.914,892.914,892.646,412.652,46
16.08.20182.636,82.814,722.583,762.814,72
19.08.20182.811,022.844,782.761,842.801,36
26.08.20182.847,912.880,82.809,182.880,8
27.08.20182.872,83.009,892.831,222.997,99
28.08.20182.986,292.986,292.883,472.898,68
30.08.20182.909,352.962,282.875,632.962,28
02.09.20182.934,773.060,962.930,153.035,66
03.09.20183.046,273.046,272.932,662.944,52
04.09.20182.945,322.963,12.889,642.898,67
05.09.20182.921,12.946,22.878,082.878,08
06.09.20182.895,262.943,832.8822.892,38
09.09.20182.896,82.917,632.856,572.858,95
10.09.20182.861,532.884,512.837,832.872,01
11.09.20182.881,442.930,242.869,42.872,09
12.09.20182.888,982.919,992.814,132.887,46
13.09.20182.907,932.913,942.830,982.830,98
16.09.20182.827,982.872,252.812,942.854,44
17.09.20182.868,852.8962.844,852.844,85
18.09.20182.861,212.892,752.860,422.874,87
19.09.20182.901,392.921,612.852,42.868,41
20.09.20182.872,572.938,512.872,572.925,67
23.09.20182.934,92.938,952.879,992.906,4
24.09.20182.922,682.922,682.864,922.876,28
25.09.20182.872,482.873,562.799,442.814,28
26.09.20182.816,232.893,052.795,112.870,29
27.09.20182.866,412.871,472.808,432.822,49
30.09.20182.829,062.884,152.818,072.818,07
01.10.20182.829,82.853,252.812,592.846,28
02.10.20182.839,822.851,812.793,912.798,49
03.10.20182.791,212.824,092.727,332.804,52
04.10.20182.795,032.817,432.746,62.817,43
07.10.20182.792,882.801,112.764,52.790,63
08.10.20182.791,812.831,152.776,222.827,47
09.10.20182.834,692.852,132.727,872.729,42
10.10.20182.721,032.753,412.688,162.707,7
11.10.20182.730,852.794,582.677,282.776,57
14.10.20182.782,622.835,712.762,872.808,98
15.10.20182.807,662.826,892.768,982.784,25
16.10.20182.802,312.806,892.695,792.725,42
17.10.20182.720,332.748,172.652,222.652,22
18.10.20182.651,512.665,182.612,812.619,46
21.10.20182.630,892.636,042.524,982.527,72
22.10.20182.500,122.549,732.482,162.507,68
23.10.20182.509,512.518,252.372,932.387,26
24.10.20182.378,892.452,472.329,922.434,98
25.10.20182.437,832.442,22.301,12.301,1
29.10.20182.312,752.314,42.215,732.245,56
30.10.20182.247,952.331,342.233,422.310,69
31.10.20182.298,382.334,92.242,132.261,49
01.11.20182.302,142.413,582.296,42.394,41
04.11.20182.398,022.418,322.352,772.418,32
05.11.20182.427,312.443,122.354,32.372,14
06.11.20182.373,52.388,982.331,672.335,73
07.11.20182.333,382.346,752.248,12.287,64
08.11.20182.286,632.311,92.234,032.309,47
11.11.20182.307,452.315,582.212,862.212,86
12.11.20182.213,762.281,572.213,492.238,44
13.11.20182.239,242.307,772.226,32.276,14
14.11.20182.283,972.284,692.236,252.236,25
15.11.20182.246,482.262,482.217,332.239,66
18.11.20182.241,292.278,942.218,332.224,31
19.11.20182.224,482.229,422.095,192.097,28
20.11.20182.108,142.126,762.064,922.113,14
21.11.20182.114,772.130,662.081,612.086,06
22.11.20182.085,882.095,562.060,242.071,27
25.11.20182.079,992.085,392.044,72.049,61
26.11.20182.049,542.056,251.979,191.979,19
27.11.20181.985,872.030,891.973,491.991,4
28.11.20182.013,522.036,761.960,081.960,08
29.11.20181.962,712.000,731.962,081.967,18
02.12.20182.013,662.140,022.013,562.079,43
03.12.20182.066,012.088,872.006,412.012,88
04.12.20182.0082.097,671.990,42.079,07
05.12.20182.050,822.068,61.978,31.988,21
06.12.20182.005,112.014,041.968,981.992,79
09.12.20181.983,441.996,241.899,821.899,82
10.12.20181.904,61.936,031.883,861.899,05
11.12.20181.914,21.930,071.868,251.872,41
12.12.20181.881,541.953,981.865,621.953,98
13.12.20181.943,461.943,461.868,041.898,2
16.12.20181.901,111.914,41.877,41.890,04
17.12.20181.879,641.890,71.859,961.887,05
18.12.20181.894,481.946,071.888,171.932,09
19.12.20181.913,031.926,291.888,441.894,6
20.12.20181.895,951.917,11.881,031.892,38
23.12.20181.902,881.924,791.886,151.886,83
24.12.20181.876,31.878,681.854,191.861,83
25.12.20181.868,191.872,761.843,311.851,21
26.12.20181.875,21.8801.816,921.816,92
27.12.20181.825,791.843,011.810,111.812,91
30.12.20181.816,081.847,731.804,471.840,03