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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16.823,5242
KAPANIŞ 16.782,9394

En Düşük

DÜŞÜK 14.634,32

En Yüksek

YÜKSEK 19.555,86
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202414.947,9415.487,9714.947,9415.402,26
02.01.202415.442,3215.442,3214.919,914.963,11
03.01.202414.976,2315.225,9214.912,3215.225,92
04.01.202415.309,9215.453,9915.207,5915.376,57
07.01.202415.445,7615.665,4115.445,7615.595,62
08.01.202415.656,8615.708,5915.284,8115.307,16
09.01.202415.290,7915.897,1315.179,6415.728,52
10.01.202415.717,1815.891,2515.526,2715.557,1
11.01.202415.465,2815.746,5615.365,3215.633,31
14.01.202415.674,8815.908,5315.668,2915.730,15
15.01.202415.756,9315.845,0815.603,8115.746,86
16.01.202415.708,8415.728,0215.543,9115.576,54
17.01.202415.63815.799,6715.397,115.397,1
18.01.202415.454,415.518,6115.355,0615.409,98
21.01.202415.397,7215.589,8515.389,3515.389,61
22.01.202415.538,3215.658,5815.343,815.449,9
23.01.202415.508,1515.625,4415.276,415.539,25
24.01.202415.682,9815.938,3415.676,2715.929,09
25.01.202415.941,9416.096,8415.838,6416.071
28.01.202416.148,7816.410,3416.148,7816.261,42
29.01.202416.455,9916.485,7216.234,0516.244,84
30.01.202416.278,8616.417,1816.213,2116.320,69
31.01.202416.356,7116.704,5216.356,7116.645,78
01.02.202416.734,1716.892,1216.697,2716.767,71
04.02.202416.803,5416.983,9916.794,8416.835
05.02.202416.926,8617.096,3916.775,7516.992,32
06.02.202417.095,7717.300,217.053,817.059,51
07.02.202417.099,5617.394,7117.067,4517.394,71
08.02.202417.547,6817.748,7417.547,6817.630,35
11.02.202417.844,117.974,4917.703,217.796
12.02.202417.909,0118.107,8117.540,6917.540,69
13.02.202417.557,0117.727,9417.213,8917.694,63
14.02.202417.814,2318.157,717.789,4918.078,08
15.02.202418.157,2418.824,1118.066,9418.506,66
18.02.202418.674,718.795,0618.112,1418.211,89
19.02.202418.314,0218.509,9318.160,4418.509,93
20.02.202418.797,8518.797,8518.099,4318.215,08
21.02.202418.284,1718.348,0218.125,0118.315,43
22.02.202418.229,6518.229,6517.931,6217.971,77
25.02.202418.012,5318.126,9917.939,0917.944,08
26.02.202418.039,8218.305,617.838,7718.187,22
27.02.202418.233,0318.598,6817.951,2618.061,1
28.02.202418.132,7918.292,2317.914,0217.914,02
29.02.202417.943,7618.215,8817.935,9917.997,31
03.03.202418.070,5918.221,7917.776,9517.776,95
04.03.202417.852,6217.929,217.476,3817.488,16
05.03.202417.475,8217.557,9816.887,8316.910,87
06.03.202416.974,9517.528,716.974,9517.528,7
07.03.202417.563,0817.669,5517.326,7217.521,51
10.03.202417.759,7417.811,6617.383,0617.383,06
11.03.202417.476,9217.543,9917.071,917.147,11
12.03.202417.171,8917.200,3116.896,5816.896,58
13.03.202417.002,5217.157,216.823,9916.887,47
14.03.202417.020,817.113,9916.743,9316.811,49
17.03.202416.857,7216.857,7216.464,0616.464,06
18.03.202416.456,9816.649,9116.371,1916.619,4
19.03.202416.635,916.771,3916.601,5416.613,19
20.03.202416.703,9316.840,5316.514,1416.593,69
21.03.202416.732,2716.915,9316.539,5816.609,94
24.03.202416.618,3716.829,8816.353,8716.353,87
25.03.202416.382,4416.385,415.726,7415.849,13
26.03.202415.891,9915.937,1615.700,9215.705,73
27.03.202415.784,7815.954,0815.746,3715.808,85
28.03.202415.865,5516.073,0315.865,5516.029,24
31.03.202416.056,9616.081,5115.486,2415.523,21
01.04.202415.618,0815.680,6614.893,6914.919,67
02.04.202414.904,114.960,1414.634,3214.634,32
03.04.202414.659,0415.165,4114.659,0414.886,27
04.04.202414.950,6215.750,7114.950,6215.730,61
07.04.202415.815,8616.218,6915.737,2916.218,69
08.04.202416.246,8316.368,1916.150,0916.343,53
14.04.202416.256,3416.358,8316.058,4316.170,77
15.04.202416.113,2216.134,5115.819,5415.903,64
16.04.202416.023,5516.139,4515.630,3515.688,03
17.04.202415.763,6915.995,6315.735,5215.917,01
18.04.202415.760,3916.195,1915.733,2716.144,95
21.04.202416.272,0816.540,8516.272,0816.419,34
23.04.202416.534,6416.577,2516.265,1816.354,05
24.04.202416.372,6616.509,6516.200,0916.290,56
25.04.202416.389,0516.627,0716.339,7216.612,22
28.04.202416.748,3216.935,8216.639,5616.935,82
29.04.202416.918,7916.918,7916.595,0716.618,68
01.05.202416.734,317.289,216.734,317.220,17
02.05.202417.192,4217.364,9717.060,8417.262,38
05.05.202417.318,7117.318,7117.102,5817.181,92
06.05.202417.240,9917.470,4416.957,5617.410,34
07.05.202417.426,3317.462,217.308,5817.308,58
08.05.202417.388,3317.454,717.134,8417.347,1
09.05.202417.516,8917.757,6117.497,717.550,22
12.05.202417.595,2117.615,6117.081,2117.081,21
13.05.202417.076,0817.360,1416.947,7817.131,76
14.05.202417.138,5517.161,8716.745,8916.774,75
15.05.202416.833,5517.102,9216.715,0317.102,92
16.05.202417.165,7817.479,3617.147,2617.472,05
19.05.202417.546,2717.946,0517.546,2717.854,37
20.05.202417.888,6618.059,9617.574,9117.740,43
21.05.202417.778,4418.129,1317.778,4417.930,5
22.05.202417.973,9918.132,6617.841,7917.841,79
23.05.202417.836,9618.003,9717.693,3717.972,59
26.05.202418.057,4818.111,7217.805,2417.852,87
27.05.202417.880,3517.974,1917.684,6317.811,83
28.05.202417.852,8117.854,817.463,9217.463,92
29.05.202417.479,4817.579,5817.379,9417.500,72
30.05.202417.569,7717.775,2617.235,0217.348,5
02.06.202417.426,8117.730,7517.28517.717,55
03.06.202417.786,3418.091,7417.786,3417.820,27
04.06.202417.846,617.855,5817.334,3917.605,86
05.06.202417.637,3917.952,5417.572,9817.588,44
06.06.202417.642,6517.642,6517.176,7417.209,23
09.06.202417.173,5417.173,5416.655,3616.682,65
10.06.202416.683,2316.893,4816.604,3516.637,2
11.06.202416.619,9417.015,9716.556,4516.949,26
12.06.202417.097,217.595,9717.097,217.446,85
13.06.202417.538,6118.038,6917.505,6517.998,1
19.06.202418.168,5218.562,3717.940,6818.508,81
20.06.202418.518,5418.549,9818.247,6718.397,66
23.06.202418.387,0618.455,618.152,6118.404,11
24.06.202418.374,5618.386,8918.071,9118.207,51
25.06.202418.229,1818.353,2717.890,6117.929,95
26.06.202417.992,7418.384,717.870,4118.269,55
27.06.202418.344,418.550,9218.224,1218.345,62
30.06.202418.452,3718.597,7717.573,3217.698,68
01.07.202417.710,4417.914,6717.580,9117.721,93
02.07.202417.812,6618.558,3817.810,2918.454,19
03.07.202418.489,3818.675,818.411,9318.618,44
04.07.202418.679,3118.904,8618.585,818.676,38
07.07.202418.756,4418.959,6718.540,6118.576,13
08.07.202418.647,0618.700,0318.391,6318.505,92
09.07.202418.542,618.692,7318.337,9418.510,48
10.07.202418.621,6118.801,718.596,9318.716,65
11.07.202418.743,2718.816,3318.627,9918.637,72
15.07.202418.684,2418.976,9518.665,2318.976,95
16.07.202419.001,8419.245,1718.867,6319.047,11
17.07.202419.163,5319.313,718.843,6118.876,21
18.07.202419.179,2819.198,7418.568,9919.016,08
21.07.202419.042,4519.555,8619.032,7819.323,26
22.07.202419.314,9919.372,9719.083,5319.083,53
23.07.202419.072,7919.164,7418.946,8818.946,88
24.07.202418.961,3719.146,6418.631,3618.750,87
25.07.202418.783,0218.837,0518.620,6118.630,44
28.07.202418.507,5718.507,5718.282,5918.350,58
29.07.202418.398,3918.573,3318.330,5818.426,49
30.07.202418.397,2618.447,6618.209,418.320,63
31.07.202418.456,718.882,2318.456,718.744,84
01.08.202418.498,8518.580,7817.979,7218.093,78
04.08.202417.006,7617.310,9416.539,0916.638,28
05.08.202416.987,3217.095,3516.480,2416.480,24
06.08.202416.591,8516.867,4716.529,6816.799,11
07.08.202416.753,5117.195,1816.753,5117.169,27
08.08.202417.281,7117.281,7116.671,3516.683,99
11.08.202416.785,8316.849,8416.251,6616.252,39
12.08.202416.265,5116.360,5416.011,0716.233,53
13.08.202416.313,216.391,7616.082,5816.082,58
14.08.202416.173,216.391,3116.061,0316.352,92
15.08.202416.503,5616.556,4916.010,9516.010,95
18.08.202416.100,116.229,2315.950,3716.229,23
19.08.202416.226,8316.357,8916.102,916.102,9
20.08.202416.139,4216.282,9916.058,1816.061,27
21.08.202416.168,9116.355,4516.168,9116.215,86
22.08.202416.266,8316.290,4115.836,6915.864,15
25.08.202415.890,315.901,6915.289,9415.289,94
26.08.202415.295,3515.477,7415.253,0915.466,66
27.08.202415.483,1215.601,3115.470,6215.498,92
28.08.202415.522,8115.823,8415.522,8115.744,16
01.09.202415.835,8216.131,2915.835,8216.113,8
02.09.202416.251,9716.321,7616.007,8316.029,53
03.09.202415.973,1716.023,9215.778,915.888,9
04.09.202415.984,1216.167,3515.940,1216.016,22
05.09.202416.001,1916.001,1915.648,0315.648,03
08.09.202415.709,3615.805,5615.674,515.685,33
09.09.202415.801,3816.032,915.696,7215.696,72
10.09.202415.740,9415.795,6515.229,6215.610,71
11.09.202415.741,2815.741,2815.268,1615.627
12.09.202415.662,5716.009,5615.587,9215.982,15
15.09.202416.001,9716.121,7215.960,3715.977,04
16.09.202415.990,7316.164,4715.986,9916.112,5
17.09.202416.118,1316.135,2815.901,6316.031,43
18.09.202416.189,5216.358,3916.121,5516.342,14
19.09.202416.347,9716.561,2216.341,1716.402,06
22.09.202416.468,0516.493,9416.151,3816.188,26
23.09.202416.428,4616.656,7216.406,816.563,24
24.09.202416.620,4616.773,6716.530,9116.602,94
25.09.202416.679,5516.897,3416.532,3316.593,36
26.09.202416.670,2816.886,516.650,116.872,1
29.09.202416.904,8317.247,5716.904,8317.123,06
30.09.202417.064,4117.064,4116.298,2316.618,02
01.10.202416.513,6116.563,1716.101,7516.101,75
02.10.202416.131,0816.384,8315.841,5115.921,79
03.10.202416.009,6216.017,8115.664,6516.008,49
06.10.202416.141,4916.256,1915.980,115.995,68
07.10.202415.909,3115.909,3115.426,5415.486,83
08.10.202415.506,0315.564,9815.374,2115.544,97
09.10.202415.616,1115.822,4715.546,1515.569,16
10.10.202415.820,3615.995,3515.669,0615.823,21
13.10.202415.847,6615.847,6615.435,9315.556,03
14.10.202415.553,6915.796,7515.520,115.777,42
15.10.202415.767,9816.072,8615.706,2916.072,86
16.10.202416.033,5316.152,3615.881,6916.053,09
17.10.202416.087,4716.272,0915.793,3515.793,35
20.10.202415.826,5815.916,915.628,9615.650,07
21.10.202415.679,0715.808,5715.412,5315.662,79
22.10.202415.748,2915.840,6615.278,0415.278,04
23.10.202415.362,6615.590,7515.362,6615.500,55
24.10.202415.491,3215.610,3615.345,0615.603,15
27.10.202415.655,7215.757,6115.608,8715.724,56
29.10.202415.747,5615.894,2815.747,5615.853,4
30.10.202415.855,1415.976,8615.702,5415.798,71
31.10.202415.818,6715.957,2215.776,615.841,23
03.11.202415.791,4215.791,4215.388,9215.460,45
04.11.202415.529,6815.686,1215.363,4615.646,75
05.11.202415.616,916.086,9615.474,216.003,31
06.11.202416.035,3216.184,115.939,0616.184,1
07.11.202416.173,0716.616,8316.160,8916.580,21
10.11.202416.559,7316.741,3516.491,4716.563,99
11.11.202416.447,7216.469,2116.230,8816.230,88
12.11.202416.173,3716.333,7316.000,2616.124,71
13.11.202416.191,3216.433,9416.168,8616.368,83
14.11.202416.381,6616.45216.183,2316.214,14
17.11.202416.257,9816.460,2316.132,6616.343,96
18.11.202416.472,4716.507,216.008,3516.050,18
19.11.202416.107,8816.192,2715.645,6615.650,72
20.11.202415.757,3416.282,2715.757,3416.231,25
21.11.202416.266,916.436,1916.208,7316.395,3
24.11.202416.500,6516.749,5916.431,516.605,2
25.11.202416.600,5716.601,1316.354,7216.439,66
26.11.202416.573,0916.576,3616.278,0716.298,66
27.11.202416.308,6916.545,1916.288,3616.492,29
28.11.202416.511,1916.801,5216.421,916.750,85
01.12.202416.701,4716.981,3916.664,7416.889,14
02.12.202416.910,5317.118,3516.821,916.922,3
03.12.202416.983,6717.138,9916.919,6716.936,49
04.12.202416.999,2317.062,1416.85416.890,62
05.12.202417.000,2217.009,516.92616.935,97
08.12.202417.336,4918.029,2117.336,4917.652,76
09.12.202417.650,2617.734,3717.138,3117.201,92
10.12.202417.235,9117.249,2716.992,0217.136,97
11.12.202417.225,6517.424,617.225,6517.296,95
12.12.202417.193,7717.564,1317.146,2217.554,51
15.12.202417.624,8717.659,5217.33717.337
16.12.202417.367,7717.475,3717.192,0317.355,77
17.12.202417.351,8417.358,5116.986,5117.022,44
18.12.202416.912,5816.984,1916.738,9516.764,63
19.12.202416.797,9216.845,1416.63916.639
22.12.202416.709,0416.793,7116.516,9916.554,07
23.12.202416.597,3516.725,2416.477,5516.607,95
24.12.202416.851,1316.932,8316.747,2616.772,31
25.12.202416.838,9816.947,3116.518,6816.591,99
26.12.202416.632,5516.776,2516.602,4216.646,43
29.12.202416.650,6516.677,416.456,4316.456,43
30.12.202416.461,5716.633,216.356,5216.396,39