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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.005,5083
KAPANIŞ 2.004,6632

En Düşük

DÜŞÜK 1.617,16

En Yüksek

YÜKSEK 2.446,15
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20191.833,721.855,461.793,211.793,21
02.01.20191.784,211.833,141.781,121.797,4
03.01.20191.812,541.846,251.798,711.846,25
06.01.20191.858,171.875,371.851,51.859,41
07.01.20191.862,851.885,781.832,581.885,05
08.01.20191.898,51.948,51.888,241.941,92
09.01.20191.949,121.949,121.907,211.912,69
10.01.20191.919,21.939,191.876,731.881,93
13.01.20191.859,31.899,241.839,691.899,24
14.01.20191.910,681.932,551.884,491.900,94
15.01.20191.899,451.900,921.860,871.880,46
16.01.20191.878,691.907,71.872,381.893,69
17.01.20191.917,682.003,871.917,681.999,72
20.01.20192.014,222.095,682.012,332.055,02
21.01.20192.055,452.121,342.038,72.110,56
22.01.20192.102,82.124,172.060,852.101,15
23.01.20192.109,812.138,022.087,112.133,4
24.01.20192.155,252.175,992.118,482.132,03
27.01.20192.139,162.189,742.078,382.079,09
28.01.20192.086,012.166,352.081,472.164,81
29.01.20192.175,992.185,052.117,42.127,11
30.01.20192.164,062.182,792.133,22.145,76
31.01.20192.144,942.160,112.090,642.095,27
03.02.20192.096,322.132,822.089,812.092,08
04.02.20192.107,832.124,672.066,632.082,78
05.02.20192.093,942.097,351.992,792.059,86
06.02.20192.062,362.142,262.044,922.139,47
07.02.20192.113,52.159,942.062,212.080,84
10.02.20192.100,222.128,942.085,912.124,79
11.02.20192.133,72.158,592.109,72.118,12
12.02.20192.139,612.165,572.096,342.096,34
13.02.20192.111,382.143,822.057,482.143,82
14.02.20192.151,122.160,52.095,892.133,3
17.02.20192.138,892.199,732.133,922.183,42
18.02.20192.190,692.229,692.173,192.224,85
19.02.20192.228,512.231,482.179,132.179,13
20.02.20192.183,412.209,212.181,322.197,54
21.02.20192.206,942.295,772.197,212.292,06
24.02.20192.317,322.355,312.265,122.265,12
25.02.20192.289,62.356,692.289,62.342,07
26.02.20192.342,112.373,852.315,422.350,86
27.02.20192.351,462.372,82.320,982.324,07
28.02.20192.342,592.347,962.243,492.257,29
03.03.20192.266,892.288,372.264,412.274,57
04.03.20192.274,082.284,162.230,312.230,31
05.03.20192.240,212.290,252.240,052.250,69
06.03.20192.250,782.267,472.2192.219
07.03.20192.223,062.232,352.165,572.194,41
10.03.20192.201,812.244,042.201,292.224,1
11.03.20192.231,032.242,112.185,582.226,89
12.03.20192.228,372.247,582.200,262.216,74
13.03.20192.222,332.278,42.212,392.268,12
14.03.20192.275,182.337,452.264,122.337,45
17.03.20192.344,332.372,962.337,472.350,47
18.03.20192.353,242.424,182.350,282.355,1
19.03.20192.363,272.383,232.306,752.308,17
20.03.20192.322,112.341,532.252,272.284,68
21.03.20192.291,082.294,372.194,942.202,74
24.03.20192.211,642.287,872.189,382.285,62
25.03.20192.302,342.326,962.242,472.258,9
26.03.20192.268,042.282,862.106,42.180,39
27.03.20192.180,932.288,212.165,92.244,67
28.03.20192.248,092.277,342.209,452.250,08
31.03.20192.261,252.286,632.226,022.244,71
01.04.20192.235,422.278,732.205,622.205,62
02.04.20192.225,622.258,482.225,622.252,36
03.04.20192.244,552.333,762.244,552.333,76
04.04.20192.342,322.355,52.292,422.320,1
07.04.20192.323,362.342,762.283,962.313,83
08.04.20192.328,692.393,382.327,392.375,27
09.04.20192.384,722.393,992.334,12.340,42
10.04.20192.339,912.342,582.291,392.291,39
11.04.20192.282,752.320,282.253,272.317,88
14.04.20192.305,752.314,522.260,732.260,73
15.04.20192.274,62.284,162.253,012.262,39
16.04.20192.278,242.304,222.274,412.274,41
17.04.20192.274,122.281,522.257,432.277,16
18.04.20192.274,492.291,142.274,012.282,35
21.04.20192.279,022.291,912.262,72.274,25
23.04.20192.274,612.279,982.242,672.242,67
24.04.20192.242,742.245,792.170,952.184,56
25.04.20192.193,412.205,372.152,442.160,88
28.04.20192.171,392.225,872.168,862.215,77
29.04.20192.215,682.258,722.212,492.237,71
01.05.20192.236,892.261,662.203,542.209,81
02.05.20192.207,172.222,882.179,552.204,1
05.05.20192.196,632.196,632.147,852.172,9
06.05.20192.131,862.187,162.122,892.180,91
07.05.20191.914,671.943,591.883,31.886,34
08.05.20191.885,591.886,881.851,451.862,48
09.05.20191.876,471.912,331.876,471.895,45
12.05.20191.902,311.907,021.824,291.859,69
13.05.20191.862,861.914,041.849,991.910,43
14.05.20191.914,991.915,321.868,21.893,18
15.05.20191.894,81.927,931.892,851.900,25
16.05.20191.939,111.964,691.868,621.881,92
19.05.20191.885,751.887,41.861,981.875,9
20.05.20191.875,361.880,961.811,781.834,58
21.05.20191.835,271.844,061.795,961.795,96
22.05.20191.795,481.831,281.794,331.830,5
23.05.20191.838,741.857,161.830,311.840,97
26.05.20191.843,951.847,051.803,431.807,85
27.05.20191.816,681.846,371.814,81.823,45
28.05.20191.829,961.857,071.821,211.837,53
29.05.20191.851,871.870,811.841,881.867,16
30.05.20191.864,941.866,141.843,771.846,54
02.06.20191.846,681.857,681.843,181.853,8
06.06.20191.857,851.905,231.855,781.905
09.06.20191.905,211.956,241.900,441.947,92
10.06.20191.956,871.971,981.934,211.959,17
11.06.20191.953,891.963,151.926,661.936,51
12.06.20191.924,331.926,031.893,971.899,67
13.06.20191.902,91.912,611.869,871.882,64
16.06.20191.877,661.882,781.859,081.882,35
17.06.20191.885,291.916,231.873,341.909,88
18.06.20191.906,261.925,261.882,651.897,25
19.06.20191.913,971.946,181.9111.915,23
20.06.20191.919,11.925,951.900,71.925,74
23.06.20191.949,81.965,131.935,491.936,44
24.06.20191.938,91.963,221.922,611.950,47
25.06.20191.943,261.959,391.935,411.943,51
26.06.20191.949,811.980,581.948,481.976,22
27.06.20191.979,331.986,971.950,21.986,97
30.06.20192.010,222.033,062.001,862.016,98
01.07.20192.019,232.020,81.995,882.002,99
02.07.20192.004,242.013,31.974,791.977,1
03.07.20191.981,361.986,081.946,891.972,37
04.07.20191.971,781.976,131.925,611.929,77
07.07.20191.899,251.944,881.895,641.918,75
08.07.20191.914,971.925,361.842,971.859,05
09.07.20191.847,911.862,291.829,071.850,36
10.07.20191.867,41.911,91.863,941.907,59
11.07.20191.910,391.922,41.841,821.851,15
15.07.20191.871,561.903,951.869,051.884,54
16.07.20191.893,561.912,71.892,441.907,33
17.07.20191.902,271.932,21.888,171.924,11
18.07.20191.939,371.990,671.939,371.968,38
21.07.20191.968,571.986,491.946,671.957
22.07.20191.959,711.977,681.956,531.961,03
23.07.20191.962,471.982,421.956,661.978,34
24.07.20191.983,941.986,811.945,291.959,08
25.07.20191.952,511.974,331.948,381.969,02
28.07.20191.969,851.974,661.960,881.966,38
29.07.20191.967,471.974,411.931,071.936,28
30.07.20191.937,431.941,381.902,751.914,69
31.07.20191.898,011.908,331.883,831.902,36
01.08.20191.892,391.895,011.862,91.864,97
04.08.20191.856,381.870,741.827,41.832,95
05.08.20191.837,91.850,681.827,381.834,33
06.08.20191.843,581.847,431.754,391.756,32
07.08.20191.769,271.785,871.751,751.762,84
08.08.20191.765,011.786,411.752,321.757,77
14.08.20191.7261.730,031.674,831.674,83
15.08.20191.682,421.693,21.642,281.643,51
18.08.20191.651,061.670,711.627,581.629,55
19.08.20191.631,181.661,921.630,081.652,67
20.08.20191.657,91.663,111.624,311.624,31
21.08.20191.629,541.648,951.617,161.644,87
22.08.20191.650,91.699,071.647,021.687,69
25.08.20191.660,551.706,11.660,551.700,35
26.08.20191.705,791.708,291.677,791.701,56
27.08.20191.702,761.707,641.680,211.681,02
28.08.20191.685,511.714,391.681,531.699,01
01.09.20191.701,021.719,681.701,011.711,3
02.09.20191.712,741.742,821.707,821.727,35
03.09.20191.741,151.751,471.736,071.740,4
04.09.20191.751,631.780,991.751,631.767,44
05.09.20191.769,71.779,561.746,931.751,18
08.09.20191.762,171.810,271.762,171.806,22
09.09.20191.810,81.832,141.809,091.830,73
10.09.20191.835,821.863,721.825,31.829,93
11.09.20191.841,081.877,711.838,461.857,63
12.09.20191.859,481.864,691.848,121.862,27
15.09.20191.853,861.856,991.827,251.841,67
16.09.20191.845,041.856,141.826,561.844,18
17.09.20191.847,131.873,651.833,851.862,44
18.09.20191.861,751.866,331.820,561.822,64
19.09.20191.827,071.830,631.789,311.794,46
22.09.20191.800,891.801,21.741,821.741,82
23.09.20191.787,51.801,261.773,881.776,15
24.09.20191.767,941.794,321.767,941.794,32
25.09.20191.798,181.802,521.771,691.780,46
26.09.20191.785,11.831,161.782,681.827,83
29.09.20191.838,031.852,411.830,291.831
30.09.20191.836,391.851,81.808,911.816,6
01.10.20191.811,791.823,161.796,721.801,23
02.10.20191.806,371.824,891.768,091.776,14
03.10.20191.781,61.791,311.770,461.789,04
06.10.20191.784,061.814,051.766,991.781,2
07.10.20191.763,341.778,871.746,181.771,39
08.10.20191.772,531.782,571.742,471.742,47
09.10.20191.747,421.780,41.743,141.778,89
10.10.20191.784,61.832,341.777,081.818,71
13.10.20191.816,491.830,271.722,041.756,51
14.10.20191.746,211.777,971.742,861.757,53
15.10.20191.741,611.766,791.729,461.760,47
16.10.20191.761,081.768,921.718,011.741,68
17.10.20191.809,781.817,381.760,381.762,98
20.10.20191.767,451.770,221.748,521.748,52
21.10.20191.750,661.759,191.737,371.747,02
22.10.20191.758,311.795,711.751,81.793,78
23.10.20191.804,881.825,71.786,841.794,82
24.10.20191.796,191.805,251.785,061.792,28
27.10.20191.793,221.794,591.777,141.778,28
29.10.20191.764,661.798,31.763,351.787,87
30.10.20191.795,511.807,251.779,081.779,08
31.10.20191.783,851.788,171.753,541.767,16
03.11.20191.779,21.816,221.775,041.816,12
04.11.20191.817,141.860,311.806,261.853,05
05.11.20191.855,491.887,041.843,541.864,35
06.11.20191.873,51.938,891.873,51.929,69
07.11.20191.930,931.956,841.911,261.935
10.11.20191.927,191.945,41.894,291.930,77
11.11.20191.934,811.960,641.934,811.959,84
12.11.20191.957,281.960,421.939,311.952,08
13.11.20191.943,191.953,491.922,141.931,79
14.11.20191.942,751.9631.9271.959,19
17.11.20191.971,622.015,71.971,621.998,74
18.11.20192.007,172.024,931.987,842.019,41
19.11.20192.009,442.017,051.990,431.992,88
20.11.20191.986,531.995,591.967,231.993,12
21.11.20191.994,762.024,361.992,022.024,36
24.11.20192.049,72.072,12.038,922.042,01
25.11.20192.053,772.094,722.045,432.086,16
26.11.20192.075,612.089,72.040,942.055,19
27.11.20192.059,042.083,232.048,392.081,52
28.11.20192.080,542.122,542.0782.113,85
01.12.20192.126,522.178,622.125,352.178,11
02.12.20192.166,682.186,952.138,362.146,49
03.12.20192.159,642.192,122.146,822.184,51
04.12.20192.200,162.205,922.174,222.174,22
05.12.20192.179,912.204,782.170,632.185,87
08.12.20192.191,242.229,72.186,562.219,4
09.12.20192.221,562.242,32.197,242.216,68
10.12.20192.217,62.219,892.190,412.205,02
11.12.20192.217,842.291,932.217,842.284,17
12.12.20192.323,032.338,852.273,192.286,43
15.12.20192.288,32.305,952.272,492.287,81
16.12.20192.296,822.309,822.284,122.298,7
17.12.20192.285,792.318,072.274,492.280,74
18.12.20192.294,182.300,432.276,522.287,04
19.12.20192.298,092.329,262.293,012.327,93
22.12.20192.332,542.360,142.320,812.348,68
23.12.20192.361,452.370,782.353,562.359,09
24.12.20192.362,162.364,392.347,532.352,9
25.12.20192.350,432.378,292.3482.363,7
26.12.20192.367,132.400,472.367,132.393,88
29.12.20192.399,312.437,382.399,312.424,32
30.12.20192.426,632.446,152.422,292.426,15