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 ESYA MAKINA logosu
XMESY
BIST METAL ESYA MAKINA
18:10:11
28104.99 ₺
-404.78 (%-1.42)
Önceki Kapanış: 28509.77·
Volatilite: 1.32
Düşük₺27901.46
Yüksek₺28278.8
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.10%
Önceki aya göre (MoM)
+0.93%
Yılbaşından bugüne (YTD)
+39.16%
Önceki yıla göre (YoY)
+60.42%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XMESY: BIST METAL ESYA MAKINA Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.061,9392
KAPANIŞ 2.061,0614

En Düşük

DÜŞÜK 1.111,69

En Yüksek

YÜKSEK 3.257,74
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.822,231.825,551.814,561.820,14
02.01.20201.813,011.820,41.764,661.798,49
05.01.20201.788,231.795,281.778,041.786,47
06.01.20201.807,051.818,661.802,551.809,95
07.01.20201.773,661.808,261.773,151.804,32
08.01.20201.838,731.866,781.836,421.866,78
09.01.20201.874,811.875,341.851,071.861,17
12.01.20201.876,141.886,661.865,631.880,64
13.01.20201.887,551.905,361.871,891.905,36
14.01.20201.902,051.908,371.887,291.902,54
15.01.20201.909,041.937,641.897,031.897,03
16.01.20201.907,481.930,641.887,211.925,51
19.01.20201.935,21.954,621.934,151.940,11
20.01.20201.930,711.970,31.922,691.958,54
21.01.20201.964,711.973,381.929,921.944,32
22.01.20201.939,71.956,41.924,921.931,58
23.01.20201.953,471.958,081.912,481.928,97
26.01.20201.918,151.932,361.910,791.921,03
27.01.20201.927,791.933,841.899,771.907,7
28.01.20201.919,581.929,391.908,311.921,98
29.01.20201.916,41.916,41.888,51.906,4
30.01.20201.912,251.912,251.889,361.892,36
02.02.20201.901,151.913,971.896,791.903,02
03.02.20201.922,861.939,911.914,461.939,91
04.02.20201.945,251.961,521.926,831.932,99
05.02.20201.946,961.970,071.940,921.959,94
06.02.20201.964,71.968,011.935,761.939,36
09.02.20201.931,471.951,121.853,451.895,64
10.02.20201.918,551.923,511.884,311.919,47
11.02.20201.928,271.953,221.909,431.935,1
12.02.20201.937,872.002,791.936,611.996,47
13.02.20202.006,732.007,251.977,531.980,54
16.02.20201.991,511.999,631.973,991.979,94
17.02.20201.978,921.978,921.949,991.953,03
18.02.20201.964,561.974,071.942,141.968,96
19.02.20201.968,971.9881.889,661.895,67
20.02.20201.888,491.929,771.876,791.921,68
23.02.20201.901,061.905,891.872,651.894,43
24.02.20201.904,251.925,631.885,441.905,59
25.02.20201.902,841.937,981.892,551.929,28
26.02.20201.917,631.924,321.849,841.851
27.02.20201.689,191.826,61.686,731.826,6
01.03.20201.862,691.882,951.825,131.857,86
02.03.20201.875,181.886,981.863,321.886,98
03.03.20201.888,771.896,941.858,021.861,79
04.03.20201.884,471.892,511.850,351.850,35
05.03.20201.853,751.862,521.791,681.811,56
08.03.20201.767,241.767,241.665,741.702,23
09.03.20201.741,241.761,191.637,51.637,5
10.03.20201.628,651.638,671.545,321.601,14
11.03.20201.560,471.560,471.457,611.467,56
12.03.20201.449,611.545,671.423,911.460,27
15.03.20201.424,051.424,051.317,51.330,19
16.03.20201.337,951.337,951.2121.268,02
17.03.20201.230,081.267,661.213,831.213,83
18.03.20201.197,291.197,291.153,191.176,22
19.03.20201.212,951.212,951.182,31.204,5
22.03.20201.156,421.178,641.111,691.153,58
23.03.20201.203,631.233,341.187,271.231,17
24.03.20201.248,431.258,531.203,251.220,39
25.03.20201.223,41.258,181.212,411.255,23
26.03.20201.264,441.277,271.226,131.235,14
29.03.20201.242,741.243,091.217,871.228,03
30.03.20201.255,961.261,121.235,431.261,12
31.03.20201.248,541.277,311.232,941.258,95
01.04.20201.2661.276,941.246,731.276,94
02.04.20201.284,721.303,781.268,171.303,78
05.04.20201.324,211.371,941.318,41.371,94
06.04.20201.392,871.448,571.392,871.400,19
07.04.20201.404,831.419,851.390,421.414,41
08.04.20201.428,31.437,21.405,191.422,65
09.04.20201.438,011.442,071.415,861.434,97
12.04.20201.420,531.440,091.409,541.421,36
13.04.20201.436,621.464,331.436,621.459,17
14.04.20201.464,511.466,851.384,581.418,35
15.04.20201.425,931.431,411.403,71.429,2
16.04.20201.454,281.477,051.449,761.462,61
19.04.20201.477,841.493,411.471,081.489,37
20.04.20201.483,431.483,431.460,851.478,85
21.04.20201.488,411.497,251.483,181.491,66
23.04.20201.494,091.498,581.484,691.489,09
26.04.20201.512,931.551,571.512,931.546,69
27.04.20201.555,651.578,71.533,031.560,02
28.04.20201.571,821.587,411.568,821.581,86
29.04.20201.595,151.604,631.5531.591,12
03.05.20201.573,241.576,131.546,471.555,93
04.05.20201.581,331.588,641.523,691.540,12
05.05.20201.546,271.546,671.524,431.525,97
06.05.20201.526,881.527,581.502,961.507,63
07.05.20201.525,581.527,151.479,471.482,2
10.05.20201.496,131.499,511.483,611.483,61
11.05.20201.488,151.518,731.480,41.518,73
12.05.20201.524,331.545,911.520,671.540,16
13.05.20201.538,871.540,21.510,061.529,53
14.05.20201.540,041.552,171.539,341.543,6
17.05.20201.565,831.578,281.561,621.577,79
19.05.20201.590,621.598,471.583,011.592,23
20.05.20201.598,561.605,161.579,71.595,14
21.05.20201.590,211.599,311.581,991.598,79
26.05.20201.602,491.646,131.602,491.642,55
27.05.20201.666,721.678,861.640,651.655,86
28.05.20201.653,731.655,541.622,991.622,99
31.05.20201.638,971.6621.638,971.657,67
01.06.20201.668,381.680,911.663,331.677,09
02.06.20201.696,391.702,461.687,571.702
03.06.20201.707,381.707,381.687,91.699,44
04.06.20201.706,221.706,661.689,021.706,52
07.06.20201.709,661.737,241.704,031.723,67
08.06.20201.723,571.731,31.692,591.720,94
09.06.20201.728,891.757,531.723,011.738,39
10.06.20201.726,391.752,041.723,841.731,07
11.06.20201.713,541.760,281.700,781.759,08
14.06.20201.752,981.755,451.737,711.741,52
15.06.20201.762,861.785,061.762,751.778,22
16.06.20201.787,411.798,751.779,21.786,09
17.06.20201.790,891.803,061.787,821.794,34
18.06.20201.806,841.813,691.786,391.794,4
21.06.20201.807,241.835,221.803,141.827,56
22.06.20201.837,121.865,691.835,41.855,03
23.06.20201.858,121.874,041.851,871.859,24
24.06.20201.861,261.867,311.838,381.855,28
25.06.20201.868,511.886,421.868,511.885,07
28.06.20201.889,831.913,741.887,561.906,61
29.06.20201.919,071.946,991.915,841.946,99
30.06.20201.953,231.955,361.9351.941,07
01.07.20201.946,961.992,271.946,961.984,26
02.07.20201.988,071.999,191.971,231.974,15
05.07.20201.996,122.012,871.996,122.012,58
06.07.20202.015,692.030,371.981,742.013,31
07.07.20202.017,22.034,422.003,12.007,37
08.07.20202.015,142.030,941.956,251.971,75
09.07.20201.960,911.971,281.897,151.971,28
12.07.20202.005,292.049,482.002,652.047,86
13.07.20202.047,942.065,842.034,252.065,84
15.07.20202.084,32.129,792.084,32.112,91
16.07.20202.127,692.149,512.127,692.138,57
19.07.20202.145,42.153,542.133,522.137,42
20.07.20202.153,382.158,162.082,152.094,55
21.07.20202.115,632.125,062.086,722.104,56
22.07.20202.115,852.129,372.109,62.120,07
23.07.20202.112,382.147,682.105,162.147,63
26.07.20202.168,812.184,662.162,92.165,86
27.07.20202.185,372.233,242.138,942.150,92
28.07.20202.170,552.231,532.120,462.176,5
29.07.20202.176,042.191,442.142,062.191,03
03.08.20202.217,962.254,762.049,512.127,02
04.08.20202.128,742.149,812.038,972.075,16
05.08.20202.069,852.075,181.914,91.915,1
06.08.20201.895,631.999,771.790,431.994,68
09.08.20201.987,322.066,941.924,752.056,48
10.08.20202.072,592.144,672.072,592.134,85
11.08.20202.135,292.146,22.095,062.146,2
12.08.20202.154,042.167,822.098,012.110,42
13.08.20202.091,892.108,962.047,722.057,89
16.08.20202.0582.070,852.031,672.043,46
17.08.20202.044,062.066,082.034,652.061,63
18.08.20202.073,192.101,362.0642.101,36
19.08.20202.109,952.115,342.085,892.109,18
20.08.20202.117,532.122,252.057,232.075,88
23.08.20202.080,722.089,222.072,212.080,81
24.08.20202.089,352.106,152.040,872.061,27
25.08.20202.049,592.070,552.037,582.061,63
26.08.20202.074,342.090,932.064,592.086,71
27.08.20202.099,52.111,252.074,222.092,99
30.08.20202.099,882.099,882.044,782.065,5
31.08.20202.067,742.067,742.019,922.050,65
01.09.20202.055,252.067,532.042,442.049,32
02.09.20202.052,522.063,192.022,172.029,11
03.09.20202.025,122.093,92.022,882.089,91
06.09.20202.101,532.137,82.101,532.128,24
07.09.20202.138,522.148,942.102,712.128,94
08.09.20202.128,762.149,372.119,052.130,9
09.09.20202.136,372.163,422.129,052.158,07
10.09.20202.160,622.169,342.148,122.162,89
13.09.20202.171,252.185,192.162,612.171,01
14.09.20202.183,792.223,662.183,792.223,66
15.09.20202.218,872.230,912.209,032.222,88
16.09.20202.209,112.235,672.199,932.235,67
17.09.20202.238,12.238,192.226,732.229,68
20.09.20202.234,932.239,292.168,172.174,75
21.09.20202.183,372.193,732.169,482.189,27
22.09.20202.198,152.220,072.188,462.191,72
23.09.20202.179,922.209,192.174,212.200,6
24.09.20202.217,832.235,062.206,462.206,46
27.09.20202.212,642.229,182.203,192.218,6
28.09.20202.223,942.245,822.211,232.224,94
29.09.20202.247,272.271,212.243,942.271,21
30.09.20202.272,832.273,042.241,462.247,78
01.10.20202.236,12.254,152.232,962.248,67
04.10.20202.263,442.281,732.263,332.277,81
05.10.20202.289,082.299,262.277,452.277,83
06.10.20202.279,572.302,482.278,352.292,29
07.10.20202.302,432.306,062.268,052.283,03
08.10.20202.291,962.331,622.286,442.331,62
11.10.20202.351,342.401,322.349,412.401,32
12.10.20202.409,72.435,422.391,642.435,42
13.10.20202.443,462.483,122.430,242.477,83
14.10.20202.478,292.505,672.461,562.477,73
15.10.20202.494,42.509,082.476,22.482,37
18.10.20202.517,332.528,582.505,472.523,97
19.10.20202.541,32.559,442.526,542.551,77
20.10.20202.586,382.609,242.558,922.575,91
21.10.20202.573,152.582,512.552,072.582,51
22.10.20202.580,432.593,982.536,452.573,99
25.10.20202.586,362.586,362.463,192.496,22
26.10.20202.478,832.512,042.419,812.490,84
27.10.20202.490,112.494,142.427,492.433,27
29.10.20202.391,332.501,012.347,172.501,01
01.11.20202.519,022.577,642.498,942.527,03
02.11.20202.534,982.557,282.493,752.522,45
03.11.20202.548,942.635,362.548,942.628,78
04.11.20202.664,22.680,882.626,912.661,97
05.11.20202.659,032.745,132.652,812.728,78
08.11.20202.748,272.850,462.748,272.761,58
09.11.20202.764,452.800,312.729,852.750,84
10.11.20202.759,872.782,462.701,762.706,49
11.11.20202.718,012.745,182.610,662.623,4
12.11.20202.640,492.731,682.640,492.724,5
15.11.20202.767,462.811,292.753,532.795,74
16.11.20202.795,672.795,672.720,772.726,47
17.11.20202.724,212.767,862.711,512.736,29
18.11.20202.737,952.774,292.711,972.769,25
19.11.20202.787,542.840,42.786,832.833,5
22.11.20202.859,562.908,582.831,362.876,66
23.11.20202.913,843.001,052.905,332.957,7
24.11.20202.984,743.018,682.934,082.938,57
25.11.20202.955,892.975,652.916,642.950,02
26.11.20202.970,112.970,112.886,852.903,75
29.11.20202.885,542.885,542.745,652.747,17
30.11.20202.790,442.876,772.789,42.876,77
01.12.20202.893,922.961,422.893,922.918,62
02.12.20202.939,542.941,712.883,572.900,34
03.12.20202.923,852.954,632.917,72.939,32
06.12.20202.945,392.969,672.940,72.951,03
07.12.20202.952,182.952,182.928,352.946,07
08.12.20202.958,452.993,792.954,52.968,52
09.12.20202.979,493.003,212.964,173.001,01
10.12.20203.000,143.036,592.982,943.031,07
13.12.20203.047,963.080,633.047,963.062,2
14.12.20203.063,033.088,133.045,173.088,13
15.12.20203.105,593.111,873.017,33.038,47
16.12.20203.055,163.063,183.018,543.025,47
17.12.20203.034,613.069,553.023,053.059,15
20.12.20203.046,673.073,662.989,923.037,54
21.12.20203.054,83.092,623.054,83.073,5
22.12.20203.080,863.109,853.077,323.101,35
23.12.20203.121,293.121,293.081,683.081,68
24.12.20203.088,223.098,553.065,73.076,56
27.12.20203.101,23.177,193.096,613.175,3
28.12.20203.201,933.257,743.172,633.204,02
29.12.20203.217,253.235,263.186,483.191,55
30.12.20203.194,413.212,583.156,373.212,58