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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.056,8248
KAPANIŞ 9.046,0863

En Düşük

DÜŞÜK 7.076,41

En Yüksek

YÜKSEK 13.269,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20227.625,487.799,627.571,287.799,62
03.01.20227.876,458.045,477.816,138.013,95
04.01.20228.017,948.209,047.9318.186,19
05.01.20228.108,018.215,268.055,648.067,6
06.01.20228.130,468.333,068.124,488.250,28
09.01.20228.311,998.407,648.247,778.247,77
10.01.20228.347,778.618,718.288,038.563,79
11.01.20228.667,118.763,538.542,278.599,25
12.01.20228.566,378.727,678.542,768.622,08
13.01.20228.632,488.647,328.494,228.583,54
16.01.20228.6008.6008.359,338.359,33
17.01.20228.335,238.385,227.8957.895
18.01.20227.853,758.110,967.705,98.040,88
19.01.20228.146,038.166,657.829,057.934,32
20.01.20227.905,967.978,827.788,987.936,19
23.01.20227.871,077.886,177.424,087.454,51
24.01.20227.510,297.551,27.264,327.498,15
25.01.20227.5057.689,567.487,17.487,1
26.01.20227.375,987.625,037.329,687.625,03
27.01.20227.676,97.762,577.514,77.528,76
30.01.20227.613,967.659,427.560,667.560,66
31.01.20227.605,487.740,047.603,627.637,08
01.02.20227.697,457.717,477.511,337.536,76
02.02.20227.519,097.614,037.377,577.403,41
03.02.20227.476,457.489,137.320,687.345,41
06.02.20227.349,27.843,697.217,77.839,34
07.02.20227.842,067.842,067.628,947.750,39
08.02.20227.823,148.054,57.806,198.020,59
09.02.20228.083,378.118,717.975,168.014,71
10.02.20227.897,17.978,917.738,827.937,34
13.02.20227.785,57.789,787.567,327.634,93
14.02.20227.659,587.873,887.659,587.801,52
15.02.20227.840,947.852,037.724,27.728,75
16.02.20227.754,47.852,717.640,797.649,17
17.02.20227.718,247.730,197.613,37.724,58
20.02.20227.793,27.823,987.668,057.795,36
21.02.20227.614,597.761,557.553,457.674,11
22.02.20227.825,698.233,417.825,698.077,48
23.02.20227.629,087.862,027.311,267.610,22
24.02.20227.823,128.189,927.7448.135,43
27.02.20228.012,218.265,877.976,588.124,31
28.02.20228.247,948.567,068.240,378.567,06
01.03.20228.613,978.991,828.488,148.870,08
02.03.20228.977,329.420,528.977,329.127,85
03.03.20229.070,389.188,498.867,528.886,42
06.03.20228.836,599.176,918.824,419.102,29
07.03.20229.082,329.380,629.070,449.107,79
08.03.20229.231,929.248,468.960,348.987,15
09.03.20229.007,959.278,248.979,539.225,69
10.03.20229.249,259.292,589.059,89.084
13.03.20229.155,719.208,959.089,789.145,16
14.03.20229.156,59.256,169.063,329.063,32
15.03.20229.128,359.188,079.039,199.067,54
16.03.20229.174,799.434,139.174,799.419,97
17.03.20229.522,289.552,039.408,249.484,5
20.03.20229.565,769.575,069.451,639.541,52
21.03.20228.887,669.196,378.825,49.123,95
22.03.20229.136,449.170,699.003,329.081,98
23.03.20229.093,219.267,299.053,569.115,46
24.03.20229.122,819.162,189.053,149.053,14
27.03.20229.067,69.073,218.951,218.951,21
28.03.20228.972,159.110,768.886,528.894,56
29.03.20228.907,858.993,028.888,388.907,51
30.03.20228.915,638.987,188.844,998.920,54
31.03.20228.955,279.132,928.955,279.120,36
03.04.20229.155,629.370,429.074,619.345,24
04.04.20229.377,299.480,689.313,289.383,81
05.04.20229.378,019.431,279.169,59.175,24
06.04.20229.207,19.309,919.207,19.288,8
07.04.20229.310,889.317,869.244,589.290,56
10.04.20229.310,329.487,859.273,269.412,73
11.04.20229.419,69.550,179.355,79.409,64
12.04.20229.463,859.607,999.397,389.527,48
13.04.20229.618,29.691,629.473,259.501,77
14.04.20229.505,959.566,389.446,849.553,73
17.04.20229.573,939.579,659.509,579.542,67
18.04.20229.588,649.697,589.509,079.676,43
19.04.20229.716,479.763,429.611,999.631,15
20.04.20229.642,449.851,79.628,559.799,84
21.04.20229.768,459.782,589.352,149.381,41
24.04.20229.316,889.359,339.094,989.254,02
25.04.20229.329,599.489,478.906,028.946,62
26.04.20228.967,379.247,388.917,329.231,7
27.04.20229.243,669.281,758.987,118.997,24
28.04.20229.100,469.153,359.014,219.127,41
04.05.20229.226,949.327,59.194,029.208,05
05.05.20229.149,319.176,618.998,299.098,4
08.05.20229.146,029.321,759.146,029.310,26
09.05.20229.387,739.614,69.386,619.572,98
10.05.20229.617,349.639,519.349,959.483,31
11.05.20229.381,649.381,648.922,478.984,18
12.05.20229.101,159.128,18.967,349.075,6
15.05.20229.076,499.076,498.808,898.808,89
16.05.20228.844,818.917,088.7578.759,27
17.05.20228.748,598.852,988.6998.739,1
19.05.20228.717,978.755,378.512,598.512,59
22.05.20228.674,058.700,28.419,858.607,48
23.05.20228.663,778.742,668.538,358.646,1
24.05.20228.676,258.839,688.639,178.805,72
25.05.20228.806,988.890,178.747,148.845,84
26.05.20228.864,199.128,358.864,198.913,75
29.05.20229.027,89.357,938.965,839.315,76
30.05.20229.327,329.327,329.168,529.203,84
31.05.20229.215,179.369,929.215,179.257,69
01.06.20229.278,459.395,239.186,289.366,12
02.06.20229.417,79.519,349.311,099.314,51
05.06.20229.357,579.542,999.340,079.453,53
06.06.20229.480,449.539,729.325,089.411,09
07.06.20229.458,919.652,89.155,229.203,64
08.06.20229.212,949.266,549.032,29.165,3
09.06.20229.079,429.227,038.984,718.999,05
12.06.20228.988,938.988,938.526,118.526,11
13.06.20228.557,588.623,588.347,998.369,48
14.06.20228.388,588.460,178.276,858.302,64
15.06.20228.339,118.447,198.081,228.097,29
16.06.20228.114,098.152,727.985,598.051,82
19.06.20228.070,488.090,247.707,017.810,08
20.06.20227.874,018.038,497.804,477.999,12
21.06.20227.966,347.966,347.806,937.867,98
22.06.20227.875,247.896,647.729,177.729,17
23.06.20227.757,767.872,887.635,267.806,63
26.06.20227.622,397.904,587.622,397.808,95
27.06.20227.838,547.850,527.587,997.662,91
28.06.20227.648,857.662,497.370,467.370,46
29.06.20227.356,537.547,687.297,477.474,11
30.06.20227.462,757.539,757.399,527.456,9
03.07.20227.456,247.456,247.180,887.180,88
04.07.20227.255,557.308,727.076,417.171,62
05.07.20227.212,277.335,757.114,447.325,87
06.07.20227.359,147.359,147.179,637.226,76
07.07.20227.227,87.332,737.209,427.309,18
12.07.20227.309,447.312,877.137,677.176,81
13.07.20227.169,27.254,147.111,367.160,81
17.07.20227.246,937.494,417.246,937.482,37
18.07.20227.481,717.581,137.415,817.581,13
19.07.20227.624,227.732,167.624,227.711,08
20.07.20227.712,037.712,037.618,617.629,13
21.07.20227.672,137.790,367.651,737.709,5
24.07.20227.722,37.836,687.722,37.778,44
25.07.20227.804,367.862,717.615,447.615,44
26.07.20227.655,677.674,977.518,387.520,46
27.07.20227.589,427.640,67.497,527.509,41
28.07.20227.517,417.641,587.457,187.605,64
31.07.20227.633,647.767,57.633,647.753,78
01.08.20227.765,557.816,627.666,187.682,59
02.08.20227.731,147.741,617.664,37.709,2
03.08.20227.774,077.827,397.766,277.776,92
04.08.20227.803,237.807,787.633,147.690,71
07.08.20227.736,327.947,147.736,327.944,21
08.08.20227.953,857.987,187.837,627.872,64
09.08.20227.838,217.930,067.707,57.930,06
10.08.20227.999,478.045,197.914,737.972,56
11.08.20227.972,78.033,157.881,267.909,68
14.08.20227.914,317.949,427.851,927.852,23
15.08.20227.868,297.895,397.591,257.840,6
16.08.20227.863,287.961,447.840,947.876,87
17.08.20227.894,448.339,287.830,388.229,72
18.08.20228.235,78.483,748.235,78.320,52
21.08.20228.318,258.428,738.211,588.270,83
22.08.20228.287,228.397,318.258,258.282,72
23.08.20228.332,888.338,58.038,268.052,53
24.08.20228.015,938.333,428.015,938.173,13
25.08.20228.180,698.393,288.081,988.256,26
28.08.20228.252,218.290,538.129,078.189,32
30.08.20228.194,958.209,518.088,898.088,89
31.08.20228.086,528.086,527.893,57.893,5
01.09.20227.922,378.036,747.877,177.993,51
04.09.20228.034,878.670,88.016,98.669,43
05.09.20228.952,099.260,658.678,38.871,64
06.09.20228.891,48.891,48.575,058.612,39
07.09.20228.686,018.979,538.599,688.618,02
08.09.20228.722,279.198,548.694,569.044,98
11.09.20229.218,839.498,89.128,69.356,46
12.09.20229.471,069.590,858.708,898.708,89
13.09.20228.679,148.826,188.311,678.775,78
14.09.20228.778,988.933,948.580,138.580,13
15.09.20228.594,998.787,568.594,198.787,56
18.09.20228.791,18.831,998.412,338.412,33
19.09.20228.479,458.661,278.361,898.632,51
20.09.20228.591,988.632,018.475,218.528,91
21.09.20228.533,978.887,588.508,458.782,49
22.09.20228.825,38.865,358.578,688.578,68
25.09.20228.570,098.603,738.455,518.470,92
26.09.20228.507,178.653,428.465,258.481,85
27.09.20228.480,28.512,268.244,838.244,83
28.09.20228.275,498.385,767.938,398.237,07
29.09.20228.251,768.320,168.172,48.260,27
02.10.20228.276,588.842,58.276,588.826,71
03.10.20228.859,618.951,18.720,418.860,61
04.10.20228.905,148.931,098.615,038.710,42
05.10.20228.760,118.770,018.660,118.678,24
06.10.20228.696,178.807,058.676,448.704
09.10.20228.739,398.910,738.739,398.835,11
10.10.20228.873,868.887,448.772,918.778,66
11.10.20228.794,598.804,588.595,158.595,15
12.10.20228.607,698.731,198.532,658.563,76
13.10.20228.679,398.717,728.604,938.633,32
16.10.20228.668,458.933,148.634,068.887,42
17.10.20228.936,728.942,818.766,928.810,02
18.10.20228.828,278.880,788.761,928.761,92
19.10.20228.785,978.878,078.689,298.841,24
20.10.20228.860,098.900,618.782,338.844,93
23.10.20228.900,29.297,338.900,29.107,07
24.10.20229.118,719.212,238.968,269.015,84
25.10.20229.049,649.231,559.023,279.181,52
26.10.20229.216,69.216,69.003,919.107,35
27.10.20229.090,459.105,859.015,599.023,03
30.10.20229.046,459.065,828.921,159.033,28
31.10.20229.051,739.209,659.004,059.073,49
01.11.20229.088,219.297,949.088,219.297,94
02.11.20229.278,89.278,89.167,269.242,52
03.11.20229.697,859.969,189.565,979.954,51
06.11.202210.100,7410.688,4210.100,7410.651,53
07.11.202210.965,4711.129,810.285,4510.366,17
08.11.202210.368,3510.543,5410.038,9510.116,19
09.11.202210.153,2610.913,2910.046,8210.725,81
10.11.202210.888,5810.933,5910.537,5910.595,34
13.11.202210.687,0410.991,8210.687,0410.903,41
14.11.202211.000,8311.178,4910.692,3911.027,37
15.11.202211.059,1411.154,510.810,7110.810,71
16.11.202210.864,4511.015,8410.429,3210.719,28
17.11.202210.794,0510.986,5510.671,9410.826,35
20.11.202210.889,2111.108,1910.857,2111.108,19
21.11.202211.207,1111.912,7911.207,1111.762,01
22.11.202211.782,1711.963,1611.588,1711.943,2
23.11.202212.031,9912.375,9411.906,6812.034,65
24.11.202212.079,312.360,0412.047,9912.265,98
27.11.202212.387,9612.558,4312.237,2112.280
28.11.202212.338,2412.356,1812.028,5812.257,77
29.11.202212.284,912.613,2712.251,0512.471,25
30.11.202212.657,1512.846,5612.433,5812.523,27
01.12.202212.551,3312.551,3312.170,7912.271,44
04.12.202212.309,5712.955,1212.119,612.708,9
05.12.202212.878,2913.099,6412.676,6512.803,98
06.12.202212.878,2412.878,2412.277,5212.356,6
07.12.202212.386,4312.408,1311.903,5712.197,95
08.12.202212.240,2712.460,5312.227,8112.381,91
11.12.202212.560,112.801,5312.560,112.678,16
12.12.202212.721,8113.269,5312.648,4913.150,43
13.12.202213.165,8413.227,912.601,412.601,4
14.12.202212.880,7813.020,8812.426,2912.733,4
15.12.202212.773,4512.993,4412.562,6512.637,48
18.12.202212.747,1112.928,7912.69912.864,13
19.12.202212.885,0613.175,9712.831,9312.969,25
20.12.202213.026,3913.237,7312.961,4913.081,91
21.12.202213.128,7613.150,712.808,7212.869,36
22.12.202212.891,312.980,912.793,1712.815,83
25.12.202212.940,6513.047,7812.858,3712.877,72
26.12.202212.916,5912.923,7612.569,0912.584,3
27.12.202212.605,3212.673,8512.301,812.442,91
28.12.202212.455,1312.827,3712.455,1312.727,06
29.12.202212.797,0212.899,0212.742,0612.773,31