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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17.094,1645
KAPANIŞ 17.074,7015

En Düşük

DÜŞÜK 14.120,89

En Yüksek

YÜKSEK 20.615,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202516.455,5716.51916.351,316.504,65
02.01.202516.564,6716.745,4116.564,6716.686,14
05.01.202516.783,0716.854,1916.696,2416.717,98
06.01.202516.727,2516.727,2516.486,7716.489,13
07.01.202516.502,6516.529,5316.212,6916.223,7
08.01.202516.275,2816.395,8416.246,1516.373,75
09.01.202516.397,7216.477,8316.219,5616.259,87
12.01.202516.245,0116.245,0115.798,615.821,53
13.01.202515.893,0815.934,0915.603,8615.668,73
14.01.202515.701,4215.722,3115.464,2615.585,59
15.01.202515.744,4615.785,6115.542,415.741,36
16.01.202515.760,4115.843,1215.717,8515.775,58
19.01.202515.831,6915.891,4215.621,4915.657,28
20.01.202515.619,3715.724,0515.515,5215.515,52
21.01.202515.535,0715.589,3315.458,1515.527,47
22.01.202515.569,0715.725,8315.569,0715.624,41
23.01.202515.650,0515.871,6415.571,7115.856,16
26.01.202515.766,5415.828,7215.590,2715.676,17
27.01.202515.730,415.761,0615.638,7615.743,56
28.01.202515.786,4415.828,7915.652,9615.652,96
29.01.202515.683,1215.824,2215.675,1215.692,8
30.01.202515.716,9415.742,1915.523,2615.523,26
02.02.202515.373,5715.373,5715.057,7915.116,81
03.02.202515.175,4415.38515.147,5615.286,86
04.02.202515.275,0915.280,8614.940,8515.055,11
05.02.202515.111,2515.481,315.111,2515.442,93
06.02.202515.464,0816.014,1715.445,1915.959,5
09.02.202515.881,4215.961,1515.697,5615.786,8
10.02.202515.776,0315.906,5715.563,1115.906,57
11.02.202515.910,2716.014,4615.789,815.865,3
12.02.202515.894,0516.013,3915.833,1215.836,07
13.02.202515.853,1516.036,4615.779,1915.853,08
16.02.202515.858,9816.048,2815.858,5115.894,09
17.02.202515.878,2816.010,7715.741,7915.983,43
18.02.202516.026,8816.100,215.608,0115.619,74
19.02.202515.619,415.940,3215.619,415.779,23
20.02.202515.793,4315.885,2715.233,3515.412,82
23.02.202515.507,7315.542,2315.250,0915.296,52
24.02.202515.286,8415.300,3215.040,3215.040,32
25.02.202515.059,1615.154,2314.981,5415.036,7
26.02.202515.041,7615.482,4615.041,7615.352,53
27.02.202515.292,8215.508,2715.215,8115.330,12
02.03.202515.408,8415.592,5415.367,3915.418,82
03.03.202515.409,5815.409,5814.997,7215.102,15
04.03.202515.184,6915.980,715.184,6915.963,62
05.03.202516.130,6516.528,0716.047,7816.528,07
06.03.202516.498,9416.665,8716.357,0516.640,87
09.03.202516.601,4716.780,6916.464,8616.537,88
10.03.202516.511,616.936,5416.470,9416.732,98
11.03.202516.812,3616.970,7316.730,9616.937,7
12.03.202516.998,217.216,6116.998,217.162,29
13.03.202517.206,7517.448,6517.153,8917.321,8
16.03.202517.414,0317.456,117.302,6917.401,87
17.03.202517.315,3517.547,1217.234,0117.531,95
18.03.202516.390,8416.830,1415.880,615.905,52
19.03.202515.922,1416.664,1115.916,8816.190,27
20.03.202516.034,9916.052,3714.707,3414.734,76
23.03.202514.954,8315.217,9514.120,8914.910,59
24.03.202515.144,7415.654,3315.110,1315.568,66
25.03.202515.375,4215.591,5615.311,1715.504,37
26.03.202515.650,4415.889,6715.523,7315.534,88
27.03.202515.555,5215.745,3215.344,2615.714,01
01.04.202515.707,0615.962,9415.695,4115.799,04
02.04.202515.925,4816.090,3815.738,1715.743,19
03.04.202515.755,3415.818,9115.268,415.268,4
06.04.202514.759,4215.237,2114.552,215.027,79
07.04.202515.289,4115.364,4115.178,6615.230,02
08.04.202515.061,9915.258,3214.815,5414.815,54
09.04.202515.322,5515.330,3315.002,1415.003,14
10.04.202514.972,3415.074,8814.873,4415.072,8
13.04.202515.19215.445,2415.19215.316,59
14.04.202515.347,9715.429,9915.268,2615.347,44
15.04.202515.273,2515.285,715.042,1315.071,66
16.04.202515.042,0515.243,914.932,3215.131,25
17.04.202515.183,4715.186,4314.965,7615.028,09
20.04.202515.072,2315.181,8114.937,0615.050,8
21.04.202515.114,2715.150,5614.915,6915.090,02
23.04.202515.259,2415.578,3415.171,1515.578,34
24.04.202515.608,2415.929,2115.584,3815.850,84
27.04.202515.893,7716.154,615.872,8115.904,3
28.04.202515.848,6416.087,4215.819,8315.883,52
29.04.202515.856,4716.051,6715.564,7815.564,78
01.05.202515.701,3216.041,815.701,3216.029,51
04.05.202516.147,8416.393,315.989,5716.180,78
05.05.202516.190,2316.289,7816.141,716.197,79
06.05.202516.292,2916.327,6515.762,115.762,52
07.05.202515.754,716.101,615.570,6216.101,6
08.05.202516.098,3816.348,7416.091,1716.287,34
11.05.202516.605,8816.605,8816.386,7716.551,18
12.05.202516.470,5916.624,0816.417,0716.591,34
13.05.202516.602,4116.859,516.602,4116.666,05
14.05.202516.743,2616.811,2316.521,1716.649,02
15.05.202516.756,9116.851,5116.566,4516.682,56
19.05.202516.663,3216.743,7216.595,3816.716,14
20.05.202516.778,0816.778,0816.398,916.398,9
21.05.202516.505,0816.541,9716.073,4416.138,97
22.05.202516.114,6316.172,4915.871,3215.879,15
25.05.202515.910,9416.062,8615.906,4715.946,98
26.05.202515.919,8516.083,5515.824,4415.927,8
27.05.202515.968,0315.987,4115.740,6215.900,04
28.05.202516.016,7416.113,8315.902,5415.932,84
29.05.202515.886,0815.912,3915.614,6515.706,62
01.06.202515.643,6315.771,0915.468,3915.536,5
02.06.202515.599,915.857,9215.599,915.815,4
03.06.202515.848,6816.096,9615.848,6816.086,14
04.06.202516.081,4416.102,9815.991,1616.069,18
09.06.202516.161,9916.490,8116.161,9916.463,71
10.06.202516.498,7416.579,4616.418,2716.444,06
11.06.202516.477,8516.575,9416.360,7416.504,13
12.06.202515.865,1616.283,0315.751,7316.248,79
15.06.202516.275,1616.829,1616.251,0216.720,55
16.06.202516.720,1117.069,9716.720,1116.983,44
17.06.202516.977,2917.067,916.817,516.879,76
18.06.202516.939,417.009,616.457,9316.467,93
19.06.202516.652,6216.973,616.547,0716.973,6
22.06.202516.797,8916.932,6816.571,7616.571,82
23.06.202516.983,2817.002,7916.732,316.794,12
24.06.202516.811,5816.956,2916.734,9516.734,95
25.06.202516.779,2916.872,1416.578,2316.585,69
26.06.202516.604,0716.705,5316.448,616.637,44
29.06.202516.674,0717.165,4616.657,5817.096,11
30.06.202517.170,417.291,617.067,9517.125,08
01.07.202517.106,4517.853,5517.099,5917.462,98
02.07.202517.744,3917.770,0117.477,2817.487,33
03.07.202517.57417.722,1917.535,317.637,23
06.07.202517.490,6217.565,5717.280,8317.392,09
07.07.202517.508,5117.542,9817.081,3717.118,61
08.07.202517.131,0517.348,7217.131,0517.204,9
09.07.202517.376,4517.677,5317.376,4517.579,61
10.07.202517.710,4317.714,0517.389,9117.417,3
13.07.202517.426,9617.492,1417.199,317.245,13
15.07.202517.26017.436,4616.858,0617.132,89
16.07.202517.276,7917.414,9517.232,4417.414,95
17.07.202517.478,7517.480,317.343,7517.355,12
20.07.202517.460,5817.684,4517.460,5817.663,16
21.07.202517.787,6717.859,6117.669,5417.778,07
22.07.202517.831,6217.937,8217.698,4217.698,42
23.07.202517.772,7917.896,4317.703,1317.820,39
24.07.202517.874,2917.951,217.707,2417.731,52
27.07.202517.785,0517.799,0317.597,9117.597,91
28.07.202517.604,6517.651,5417.407,6317.411,83
29.07.202517.469,2817.667,2117.432,1217.625,78
30.07.202517.692,517.837,7817.575,3717.815,81
31.07.202517.853,9618.044,217.83017.957,07
03.08.202518.027,6118.214,6917.997,2918.131,75
04.08.202518.181,3618.279,5718.117,6918.121,93
05.08.202518.190,9218.242,518.048,8918.219,03
06.08.202518.201,2918.319,7618.079,3218.199,42
07.08.202518.222,0218.288,9818.141,4418.156,79
10.08.202518.238,8118.475,5918.238,8118.355,61
11.08.202518.408,3818.410,2318.211,3118.234,34
12.08.202518.273,3118.416,8118.150,1518.351,34
13.08.202518.300,5518.347,3418.075,0518.132,16
14.08.202518.147,3718.255,8418.091,3618.180,54
17.08.202518.308,0518.781,4118.294,6118.781,41
18.08.202518.846,6419.066,2118.639,8718.912,89
19.08.202518.859,4819.125,7518.850,0119.036,54
20.08.202519.095,6619.332,5319.095,6619.291,2
21.08.202519.333,0319.542,9419.179,5819.258,45
24.08.202519.398,9919.645,9519.398,9919.602,28
25.08.202519.687,5120.009,8919.573,2119.718,57
26.08.202519.799,6119.902,4219.534,4419.560,32
27.08.202519.670,5919.870,1319.670,5919.771,36
28.08.202519.847,4619.873,9619.619,0919.701,1
31.08.202519.753,3419.790,7319.517,1619.643,03
01.09.202519.717,5219.758,7618.610,818.962,39
02.09.202518.986,0219.095,9618.711,8718.891,92
03.09.202518.954,1519.160,3318.845,8318.883,01
04.09.202518.951,9618.953,2218.464,5618.484,15
07.09.202518.137,5518.182,7817.764,7217.855,49
08.09.202517.941,1318.123,2317.756,9717.845,28
09.09.202517.976,3317.991,1717.721,4317.755,52
10.09.202517.794,0418.082,6917.48117.547,18
11.09.202517.560,6317.595,9117.274,4517.469,05
14.09.202517.465,4518.513,817.296,6918.513,8
15.09.202518.558,8418.749,8618.514,718.703,15
16.09.202518.780,7618.874,6318.623,6218.672,28
17.09.202518.748,5918.984,1618.520,7518.589,98
18.09.202518.665,4419.355,0718.604,319.355,07
21.09.202519.704,5719.741,7119.444,7919.572,84
22.09.202519.346,0320.491,4419.340,520.223,87
23.09.202520.219,8320.269,9419.866,8820.173,66
24.09.202520.306,6120.615,3920.07620.539,85
25.09.202520.490,4120.490,4119.584,319.594
28.09.202519.506,8319.644,1119.187,4619.209,75
29.09.202519.337,8919.369,1619.006,719.194,07
30.09.202519.179,5719.529,4719.088,619.358,19
01.10.202519.388,3519.438,2219.008,0819.089,96
02.10.202519.135,819.179,0818.908,2318.942,84
05.10.202518.991,119.097,3318.733,3218.777,16
06.10.202518.798,4318.929,4818.710,3818.864,8
07.10.202518.596,7718.596,7718.231,218.280,38
08.10.202518.420,5518.608,6518.286,1318.502,88
09.10.202518.548,2618.597,4418.321,2418.400,06
12.10.202518.138,2918.366,3417.965,6917.965,69
13.10.202517.956,5517.975,1117.243,1817.274,58
14.10.202517.328,9618.052,0217.295,918.045,41
15.10.202517.862,9818.112,8117.666,1917.681,58
16.10.202517.615,617.623,6317.246,0617.320,53
19.10.202517.389,6917.783,4217.335,9917.704,75
20.10.202517.62418.026,9817.561,4717.859,36
21.10.202517.950,9218.149,2817.711,217.756,01
22.10.202517.791,317.891,7417.703,6717.714,57
23.10.202517.813,7718.427,4317.813,7718.332,6
26.10.202518.334,918.551,6718.334,918.425,27
27.10.202518.438,9718.552,2318.317,5118.402,92
29.10.202518.447,6218.639,6118.383,6418.483,67
30.10.202518.558,4118.786,8718.523,7718.650,41
02.11.202518.751,5919.398,1318.751,5919.271,36
03.11.202519.285,7719.469,7419.099,8119.355,07
04.11.202518.996,0518.996,0518.497,9118.607,04
05.11.202518.720,6818.767,718.480,1318.514,43
06.11.202518.485,2118.575,4918.166,5418.195,67
09.11.202518.310,2218.318,3517.821,4717.821,47
10.11.202517.816,7917.842,2317.017,9517.415,79
11.11.202517.522,6517.522,6517.089,9717.115,12
12.11.202517.181,5317.313,8117.080,3617.113,99
13.11.202517.095,3517.156,2216.833,5516.876,35
16.11.202516.953,9617.222,5216.953,9617.144,85
17.11.202517.115,0417.267,8517.084,5817.136,25
18.11.202517.214,0717.490,2717.214,0717.343,55
19.11.202517.426,9417.547,7217.334,1617.434,85
20.11.202517.407,1917.414,1117.202,1717.392,46
23.11.202517.379,6517.491,8117.247,0217.247,02
24.11.202517.234,2917.327,117.09917.125,9
25.11.202517.096,8817.174,8317.061,5217.090,05
26.11.202517.101,7117.146,516.996,9517.086,01
27.11.202517.103,5717.215,5817.083,6117.161,2
30.11.202517.155,5917.539,5117.155,5917.410,71
01.12.202517.396,5417.539,2217.396,5417.509,42
02.12.202517.555,2317.704,5817.507,3317.575,8
03.12.202517.629,3117.716,117.463,7317.508,4
04.12.202517.477,2217.598,6117.423,8417.511,57
07.12.202517.493,7317.630,2717.493,7317.580,58
08.12.202517.597,0517.69917.484,1617.666,1
09.12.202517.693,8417.798,4117.559,2117.612,09
10.12.202517.664,6717.847,7517.664,6717.785,8
11.12.202517.855,6518.229,9517.821,9117.999,54
14.12.202518.044,1218.270,6818.044,1218.270,68
15.12.202518.383,2318.413,9318.182,0518.218,91
16.12.202518.231,8718.357,6118.123,5418.167,37
17.12.202518.120,3918.155,2917.982,0617.991,01
18.12.202517.973,5317.984,2617.757,3217.887,85
21.12.202518.017,318.067,1617.647,2917.718,94
22.12.202517.674,8217.710,1617.542,0417.614,94
23.12.202517.632,1317.773,9917.617,7417.697,55
24.12.202517.775,2417.882,9117.761,1517.761,15
25.12.202517.803,6417.803,6417.575,3617.682,3
28.12.202517.742,1317.803,5217.586,3317.591,77
29.12.202517.598,9917.718,8417.470,7317.707,39
30.12.202517.735,217.892,0917.735,217.775,41