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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.674,7961
KAPANIŞ 2.679,1172

En Düşük

DÜŞÜK 1.756,6

En Yüksek

YÜKSEK 4.365,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202.426,712.458,712.420,972.458,07
02.01.20202.441,692.451,652.3772.407,32
05.01.20202.382,812.391,292.339,812.372,27
06.01.20202.378,412.421,452.378,412.385,92
07.01.20202.344,012.410,972.334,862.389,64
08.01.20202.437,712.483,572.436,382.483,57
09.01.20202.488,872.511,272.474,852.492,61
12.01.20202.508,432.575,322.507,32.565,48
13.01.20202.569,82.585,862.539,482.584,1
14.01.20202.569,52.580,932.527,892.540,31
15.01.20202.557,062.585,432.517,142.534,19
16.01.20202.550,362.569,082.519,392.569,08
19.01.20202.587,212.642,672.587,212.629,87
20.01.20202.616,752.663,712.595,242.662
21.01.20202.677,982.694,962.619,642.638,82
22.01.20202.626,32.653,22.621,782.631,26
23.01.20202.648,242.653,612.588,552.612,6
26.01.20202.574,792.602,972.563,982.582,09
27.01.20202.599,272.608,852.561,492.568,1
28.01.20202.589,612.595,722.547,812.576,61
29.01.20202.559,192.563,132.529,122.561,64
30.01.20202.566,152.574,662.537,322.547,66
02.02.20202.542,952.550,392.508,422.525,53
03.02.20202.556,912.592,012.549,52.591,65
04.02.20202.606,392.636,982.581,572.590,49
05.02.20202.612,022.625,922.582,382.582,69
06.02.20202.582,432.593,292.536,932.550,14
09.02.20202.535,442.555,622.445,042.490,32
10.02.20202.517,562.544,032.483,472.537,31
11.02.20202.507,272.548,042.483,12.514,14
12.02.20202.512,242.525,742.492,112.501,03
13.02.20202.506,62.527,152.485,332.498,64
16.02.20202.513,832.517,92.487,812.496,48
17.02.20202.482,872.482,872.449,62.465,2
18.02.20202.473,962.474,652.414,212.426,15
19.02.20202.422,412.436,872.354,532.396,11
20.02.20202.372,952.452,442.346,812.443,33
23.02.20202.404,852.404,852.340,632.384,59
24.02.20202.400,312.419,942.368,512.388,6
25.02.20202.382,52.461,132.358,452.453,4
26.02.20202.419,182.443,592.343,692.343,69
27.02.20202.022,732.310,942.022,732.256,76
01.03.20202.317,262.340,792.256,272.284,9
02.03.20202.319,412.353,062.308,782.353,06
03.03.20202.352,22.373,32.295,482.295,48
04.03.20202.323,222.384,232.320,252.381,03
05.03.20202.395,012.468,132.370,112.398,74
08.03.20202.346,92.350,972.196,62.274,03
09.03.20202.325,312.375,82.237,842.266,24
10.03.20202.254,522.287,822.136,162.197,29
11.03.20202.127,082.127,082.022,072.079,02
12.03.20202.067,242.184,192.015,262.085,51
15.03.20202.031,192.031,191.886,551.933,2
16.03.20201.940,031.959,871.756,61.907,3
17.03.20201.849,951.948,321.842,211.930,07
18.03.20201.900,061.963,241.893,51.963,24
19.03.20201.991,662.021,321.911,092.006,28
22.03.20201.925,611.972,781.884,631.934,69
23.03.20201.995,032.057,641.980,282.047,97
24.03.20202.074,112.114,81.984,241.990,89
25.03.20201.980,942.005,411.946,651.994,53
26.03.20201.996,842.005,81.923,181.923,18
29.03.20201.909,231.977,331.873,31.951,27
30.03.20201.966,391.997,011.952,021.972,89
31.03.20201.941,312.029,991.938,22.018,83
01.04.20202.029,422.037,711.983,672.007,03
02.04.20201.998,452.010,481.981,552.008,02
05.04.20202.031,462.067,382.022,932.060,8
06.04.20202.084,682.109,842.040,562.042,67
07.04.20202.042,42.049,31.996,942.008,72
08.04.20202.027,512.052,122.016,832.043,49
09.04.20202.052,162.063,222.033,852.049,74
12.04.20202.031,932.089,662.026,812.057,3
13.04.20202.077,432.111,872.076,892.108,7
14.04.20202.112,472.133,132.047,492.100,91
15.04.20202.118,612.148,262.103,142.120,5
16.04.20202.154,832.182,112.142,922.177,33
19.04.20202.196,512.226,982.184,812.226,98
20.04.20202.210,752.213,042.172,462.192,28
21.04.20202.191,672.196,742.167,122.172,44
23.04.20202.167,792.175,262.141,722.147,95
26.04.20202.169,592.197,432.166,662.184,42
27.04.20202.190,782.192,092.153,062.153,06
28.04.20202.164,642.221,222.162,922.221,22
29.04.20202.202,452.206,662.153,652.186,86
03.05.20202.154,642.161,462.106,92.116,32
04.05.20202.132,042.150,152.104,672.131,35
05.05.20202.134,092.224,062.132,582.212,77
06.05.20202.226,922.285,622.205,592.220,87
07.05.20202.226,92.253,542.198,582.211,62
10.05.20202.232,212.239,292.173,222.173,37
11.05.20202.162,832.216,532.152,422.209,35
12.05.20202.200,342.250,992.196,092.232,77
13.05.20202.222,412.237,592.176,12.205,49
14.05.20202.220,572.227,032.194,312.194,31
17.05.20202.217,432.237,562.210,732.210,73
19.05.20202.223,342.230,292.212,332.218,67
20.05.20202.223,052.268,662.221,192.263,81
21.05.20202.259,832.265,672.239,62.245,25
26.05.20202.252,482.280,572.252,482.270,41
27.05.20202.281,22.296,762.255,032.259,97
28.05.20202.255,272.268,152.250,972.251,05
31.05.20202.262,762.286,12.260,792.283,75
01.06.20202.292,082.317,592.283,432.306,9
02.06.20202.330,612.356,342.323,732.346,75
03.06.20202.353,12.389,682.340,852.360,77
04.06.20202.374,192.402,942.354,192.393,38
07.06.20202.399,262.438,332.387,422.402,66
08.06.20202.412,52.421,682.375,482.385,71
09.06.20202.389,742.405,992.379,922.394,7
10.06.20202.371,982.426,062.371,982.384,6
11.06.20202.363,682.389,072.355,392.377,52
14.06.20202.364,342.366,982.343,272.352,7
15.06.20202.380,242.390,52.369,352.369,35
16.06.20202.372,412.384,382.349,192.352,84
17.06.20202.357,362.427,092.351,52.398,82
18.06.20202.418,882.434,762.366,482.380,58
21.06.20202.402,572.428,212.386,052.412,35
22.06.20202.430,452.447,232.407,222.415,31
23.06.20202.417,672.455,152.396,692.420,73
24.06.20202.424,712.450,182.414,152.426,45
25.06.20202.450,892.467,812.434,42.442,32
28.06.20202.454,342.476,462.447,492.473,35
29.06.20202.484,122.519,272.478,782.511,12
30.06.20202.528,022.540,112.477,452.483,24
01.07.20202.503,32.581,282.501,592.577,18
02.07.20202.579,22.584,212.519,962.533,85
05.07.20202.569,262.586,822.558,92.580,52
06.07.20202.585,62.586,32.531,832.549,7
07.07.20202.555,162.617,172.537,782.591,04
08.07.20202.611,72.626,842.548,322.549,72
09.07.20202.546,562.546,952.479,462.532,45
12.07.20202.573,242.622,872.565,92.622,87
13.07.20202.621,732.648,372.592,152.602,54
15.07.20202.673,382.682,262.633,182.637,88
16.07.20202.600,722.612,422.580,852.592,06
19.07.20202.595,042.604,662.579,132.584,59
20.07.20202.599,422.616,662.522,792.548,86
21.07.20202.565,022.577,622.535,092.552,94
22.07.20202.568,472.581,832.550,292.553,89
23.07.20202.539,732.560,652.525,72.558,25
26.07.20202.574,282.600,952.569,772.587,62
27.07.20202.599,292.605,422.495,462.497,87
28.07.20202.497,682.517,622.432,982.468,96
29.07.20202.475,252.475,442.431,552.431,55
03.08.20202.470,792.496,462.313,462.392,16
04.08.20202.401,972.458,612.342,452.449,99
05.08.20202.439,72.439,742.309,352.365,85
06.08.20202.347,732.427,42.262,592.425,38
09.08.20202.402,82.490,372.381,622.489,24
10.08.20202.498,642.533,82.496,242.527,97
11.08.20202.535,462.575,652.489,382.561,1
12.08.20202.564,822.570,832.518,662.534,19
13.08.20202.522,062.529,832.490,762.500,78
16.08.20202.499,772.515,782.483,452.514,34
17.08.20202.511,422.540,082.502,122.532,33
18.08.20202.541,332.586,192.533,382.586,19
19.08.20202.583,132.636,642.5532.629,62
20.08.20202.644,182.651,942.572,022.616,46
23.08.20202.621,542.654,422.613,582.628,93
24.08.20202.645,542.657,662.580,832.590,89
25.08.20202.586,092.631,722.585,92.611,09
26.08.20202.638,572.656,362.636,22.651,9
27.08.20202.686,282.711,142.659,942.696,83
30.08.20202.723,842.730,452.679,292.679,29
31.08.20202.663,572.663,572.586,152.633,7
01.09.20202.610,072.628,982.603,882.621,77
02.09.20202.611,072.632,612.592,82.609,16
03.09.20202.586,452.650,562.580,992.639,2
06.09.20202.637,822.669,552.637,422.667,77
07.09.20202.677,132.681,342.637,392.647,97
08.09.20202.647,192.687,42.645,062.687,4
09.09.20202.684,282.707,132.661,412.686,43
10.09.20202.687,812.725,12.686,052.717,94
13.09.20202.716,932.762,352.711,112.742,12
14.09.20202.748,522.761,142.726,252.743,92
15.09.20202.752,492.752,492.727,992.738,98
16.09.20202.731,492.815,042.728,052.815,04
17.09.20202.823,32.840,452.814,482.823,01
20.09.20202.834,92.851,442.751,082.751,08
21.09.20202.739,612.834,252.729,262.825,73
22.09.20202.832,382.860,192.816,182.817,59
23.09.20202.795,832.855,772.793,712.839,24
24.09.20202.857,92.872,62.824,472.824,47
27.09.20202.831,162.854,712.819,552.834,24
28.09.20202.842,152.889,562.841,472.873,57
29.09.20202.890,982.929,462.888,952.919,8
30.09.20202.941,132.956,242.917,672.926,75
01.10.20202.909,042.951,012.909,042.951,01
04.10.20202.963,712.983,782.955,672.974,78
05.10.20202.992,662.995,062.960,882.960,88
06.10.20202.955,782.966,272.941,072.959,62
07.10.20202.968,352.995,662.927,592.946,87
08.10.20202.948,062.980,842.945,942.977,92
11.10.20202.983,323.019,842.981,913.009,09
12.10.20203.016,63.031,432.997,153.021,1
13.10.20203.018,813.061,833.000,883.061,83
14.10.20203.062,443.067,173.010,583.032,33
15.10.20203.037,033.050,673.027,683.036,43
18.10.20203.039,083.051,323.023,443.030,53
19.10.20203.029,383.081,573.010,173.077,58
20.10.20203.094,63.123,373.061,273.095,13
21.10.20203.080,533.100,313.031,823.031,82
22.10.20203.0553.102,383.045,973.095,37
25.10.20203.072,73.104,692.983,773.019,31
26.10.20202.983,323.008,672.927,782.957,64
27.10.20202.967,672.975,142.885,862.887,66
29.10.20202.850,292.932,762.832,822.932,19
01.11.20202.969,113.075,982.960,163.039,49
02.11.20203.021,243.049,162.924,733.023,1
03.11.20203.011,923.097,963.011,133.096,1
04.11.20203.102,023.117,273.047,853.069,87
05.11.20203.050,453.168,623.049,843.168,62
08.11.20203.225,793.317,643.210,813.308,53
09.11.20203.293,433.403,493.252,193.383,29
10.11.20203.387,423.460,393.351,053.412,87
11.11.20203.405,623.409,623.290,73.325,38
12.11.20203.332,293.335,183.272,713.331,15
15.11.20203.347,663.3883.306,693.308,9
16.11.20203.293,243.335,543.244,343.265,17
17.11.20203.259,033.520,213.259,033.518,09
18.11.20203.492,53.612,653.399,873.440,26
19.11.20203.449,553.486,593.403,253.428,63
22.11.20203.437,883.478,133.380,43.448,67
23.11.20203.471,883.490,333.418,493.482,87
24.11.20203.509,313.584,583.507,153.552,36
25.11.20203.571,573.5963.531,523.585,99
26.11.20203.588,713.637,063.557,373.567,17
29.11.20203.521,583.530,973.372,463.372,46
30.11.20203.423,613.460,353.361,63.452,39
01.12.20203.452,833.555,433.452,833.534,87
02.12.20203.547,223.587,793.541,093.554,81
03.12.20203.561,623.589,873.531,353.531,35
06.12.20203.534,753.683,023.534,163.658,95
07.12.20203.692,093.921,843.692,093.912,47
08.12.20203.890,044.052,973.882,43.919,26
09.12.20203.956,043.986,093.899,673.919,74
10.12.20203.926,634.180,273.924,544.118,94
13.12.20204.150,784.164,644.086,074.104,59
14.12.20204.103,414.108,174.025,364.070,61
15.12.20204.099,214.158,984.050,254.070,73
16.12.20204.096,814.126,144.051,814.065,73
17.12.20204.033,954.036,293.989,024.001,09
20.12.20203.9893.9893.858,583.871,69
21.12.20203.926,864.108,593.926,864.076,76
22.12.20204.090,964.096,964.039,674.092,52
23.12.20204.112,954.151,384.070,034.110,25
24.12.20204.142,414.144,924.084,34.088,75
27.12.20204.112,44.131,594.079,714.100,2
28.12.20204.116,834.240,174.071,164.238,9
29.12.20204.258,914.365,74.244,954.290,89
30.12.20204.291,164.307,114.224,874.244,71