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
15:50:20
28016.44 ₺
-493.33 (%-1.73)
Önceki Kapanış: 28509.77·
Volatilite: 1.32
Düşük₺27901.46
Yüksek₺28278.8
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.77%
Önceki aya göre (MoM)
+0.61%
Yılbaşından bugüne (YTD)
+38.72%
Önceki yıla göre (YoY)
+59.91%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XMESY: BIST METAL ESYA MAKINA Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16.685,6494
KAPANIŞ 16.644,2987

En Düşük

DÜŞÜK 10.018,66

En Yüksek

YÜKSEK 23.549,44
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202312.482,9112.750,4712.482,8412.704,27
02.01.202312.762,8512.789,4712.501,9912.601,3
03.01.202312.627,4912.721,8112.330,1812.421,54
04.01.202312.485,9312.582,8111.690,6611.690,66
05.01.202311.714,0512.150,4811.330,3412.006,82
08.01.202312.129,5612.163,1411.372,3811.483,11
09.01.202311.493,4611.493,4610.967,2211.090,96
10.01.202311.116,2111.237,4110.405,2510.405,25
11.01.202310.618,210.861,6610.018,6610.846,44
12.01.202310.836,1910.996,8410.661,4410.810,91
15.01.202310.875,7111.345,7810.779,311.344,32
16.01.202311.370,6811.717,3211.324,911.699,65
17.01.202311.788,9312.022,5711.678,3611.933,4
18.01.202311.954,6212.161,8111.885,6812.020,78
19.01.202312.08412.162,9811.946,9912.098,32
22.01.202312.201,212.322,611.886,0911.980,24
23.01.202312.033,3812.107,6611.662,7811.928,15
24.01.202312.040,7612.100,2611.424,7311.798,33
25.01.202311.842,2612.124,7411.642,9311.973,86
26.01.202311.948,2912.025,6811.617,2611.947,26
29.01.202312.02312.125,3711.954,0112.009,19
30.01.202311.952,8111.952,8111.584,111.606,33
31.01.202311.616,6311.653,9310.907,1310.907,13
01.02.202310.923,7211.255,610.427,4611.088,78
02.02.202311.092,5411.636,4510.985,3811.636,45
05.02.202311.395,5811.654,2711.062,5611.530,08
06.02.202311.438,2611.438,2610.450,1110.501,21
14.02.202311.022,5311.527,810.893,0711.522,27
15.02.202312.207,1612.328,8711.275,5411.489,15
16.02.202311.389,8711.520,5111.197,5311.431,79
19.02.202311.392,9111.678,7311.313,9711.678,73
20.02.202311.636,611.927,8811.540,8211.674,38
21.02.202311.788,3911.923,3811.594,8211.661,46
22.02.202311.673,7711.902,111.667,4211.822,53
23.02.202311.870,3311.942,7511.803,7611.841,08
26.02.202311.886,1812.129,8811.702,8612.121,34
27.02.202312.157,4112.281,812.088,3512.223,26
28.02.202312.326,1512.660,312.288,6512.631,63
01.03.202312.857,3712.887,3612.579,9412.621,88
02.03.202312.574,3712.954,1112.422,6312.759,37
05.03.202312.86713.293,9812.858,8513.187,83
06.03.202313.285,3413.496,9513.266,7713.330,13
07.03.202313.338,513.560,2113.228,413.378,41
08.03.202313.468,8213.551,8113.330,8513.443,91
09.03.202313.397,7913.415,5813.214,8813.276,55
12.03.202313.210,2113.244,8213.003,1813.176,35
13.03.202313.207,4413.232,9712.84112.860,78
14.03.202312.895,2812.931,6812.511,5312.692,23
15.03.202312.776,8813.054,1812.712,9113.054,18
16.03.202313.185,1913.248,5912.916,2512.980,51
19.03.202313.033,3813.033,3812.549,1112.554,43
20.03.202312.510,1512.767,412.340,4312.535,79
21.03.202312.610,2912.869,7212.546,6712.799,83
22.03.202312.800,4812.939,3712.718,6512.885,14
23.03.202312.941,0513.021,7112.754,8912.920,15
26.03.202313.006,2513.041,812.814,4812.925,06
27.03.202312.928,612.928,612.417,3112.436,74
28.03.202312.347,2712.535,8712.047,912.535,87
29.03.202312.565,9112.747,0412.499,5812.557,16
30.03.202312.500,5912.500,5912.215,5712.316,61
02.04.202312.245,4512.279,211.876,1812.227,74
03.04.202312.229,0612.630,112.158,9112.630,1
04.04.202312.667,3412.900,7712.656,512.707,7
05.04.202312.680,512.938,2212.680,512.830,88
06.04.202312.845,2412.866,8612.722,5512.840,4
09.04.202312.892,3213.058,8912.892,3213.010,66
10.04.202313.026,8513.101,6112.973,1613.019,75
11.04.202313.052,7913.239,0913.010,2813.010,28
12.04.202313.056,2613.138,0912.995,5213.031,19
13.04.202313.078,6613.227,3313.078,6613.099,44
16.04.202313.15813.187,0112.886,512.888,49
17.04.202312.897,3812.946,2712.737,3212.767,38
18.04.202312.765,2512.848,9812.652,6712.786,07
19.04.202312.788,0312.788,0312.662,2712.770,23
23.04.202312.804,4712.970,1212.786,5112.859,98
24.04.202312.897,2512.914,0112.421,1512.472,08
25.04.202312.500,6512.505,7612.177,9612.250,09
26.04.202312.260,7112.404,0312.227,3512.331,85
27.04.202312.266,6412.266,6411.629,3111.769,83
01.05.202311.813,6411.882,3411.311,7711.311,77
02.05.202311.324,8111.34010.705,2711.142,02
03.05.202311.100,7111.463,9111.079,6311.259,69
04.05.202311.273,1111.277,1110.942,9610.942,96
07.05.202310.985,0611.202,5710.810,111.167,36
08.05.202311.166,6811.331,6811.012,6411.044,44
09.05.202311.071,9911.107,4510.867,7810.914,65
10.05.202310.900,8111.806,9210.898,0711.773,03
11.05.202311.873,3211.980,4811.433,0311.496,88
14.05.202310.883,0111.513,6210.782,8710.966,49
15.05.202310.985,1311.581,8610.985,1311.581,86
16.05.202311.631,3911.978,2611.600,6711.978,26
17.05.202312.003,9212.113,5411.593,0711.664,7
21.05.202311.728,2911.816,4511.365,5611.536,28
22.05.202311.555,911.636,4811.434,6311.456,35
23.05.202311.475,5811.569,4211.306,5211.326,31
24.05.202311.359,6511.446,7411.250,6511.270,07
25.05.202311.299,6411.686,711.260,5411.639,33
28.05.202311.817,3712.195,1711.749,912.172,21
29.05.202312.349,0912.704,6112.323,1312.619,72
30.05.202312.688,2612.859,8212.497,0712.699,4
31.05.202312.750,0513.012,212.747,7112.906,66
01.06.202313.117,0813.179,2312.909,0313.028,18
04.06.202313.267,4213.645,0913.204,0213.604,82
05.06.202313.621,2213.816,513.473,4813.725,41
06.06.202313.998,3414.288,1213.998,3414.061,98
07.06.202314.076,5414.195,6713.887,7814.146,31
08.06.202314.239,8414.282,113.982,0114.114,6
11.06.202314.199,9714.301,0914.008,5214.017,65
12.06.202314.030,4214.031,9913.566,0813.702,65
13.06.202313.722,1213.815,2513.392,6413.395,58
14.06.202313.490,4213.799,4513.490,4213.799,45
15.06.202313.856,9313.940,6813.640,713.710,61
18.06.202313.862,2913.871,3313.184,3713.197,12
19.06.202313.189,2913.326,8713.044,9113.198,12
20.06.202313.277,4913.542,8813.263,8813.306,1
21.06.202313.357,1714.039,4213.17114.018,55
22.06.202314.218,1914.546,3414.218,1914.518,89
25.06.202314.598,6715.090,4514.497,115.001,31
26.06.202315.009,8915.407,8614.911,9715.365,16
02.07.202315.584,7315.923,1515.584,7315.817,29
03.07.202315.878,1115.898,1115.581,3115.600,18
04.07.202315.687,6216.162,815.568,9316.162,8
05.07.202316.265,1316.758,1516.236,8216.735,73
06.07.202316.780,6917.176,1716.648,8116.986,26
09.07.202317.118,1117.253,2516.988,9217.002,17
10.07.202317.238,1517.296,7316.782,917.125,04
11.07.202317.150,9617.150,9616.851,2216.941,32
12.07.202316.992,4317.315,8916.936,0817.075,26
13.07.202317.186,317.449,6217.061,3917.427,78
16.07.202317.553,0717.679,617.399,5417.577,5
17.07.202317.737,0517.811,3817.028,3317.028,33
18.07.202317.016,8717.715,116.830,0417.670,37
19.07.202317.870,9718.428,4117.786,5818.413,82
20.07.202318.542,9619.213,7518.499,5318.988,93
23.07.202319.213,7419.461,1418.992,7419.198,97
24.07.202319.356,6519.401,8118.552,0318.695,64
25.07.202318.749,5619.331,1218.613,7719.275,74
26.07.202319.609,7719.763,8319.448,9119.654,89
27.07.202319.732,5520.081,1419.553,8819.915,2
30.07.202320.262,7820.910,520.259,1920.669,82
31.07.202320.685,3121.181,8320.353,8420.618,53
01.08.202320.649,5821.076,0620.646,2220.831,22
02.08.202320.902,0121.141,4120.625,1720.644,03
03.08.202320.711,6721.098,3320.421,5620.910,43
06.08.202321.02821.203,320.909,2220.934,53
07.08.202320.991,5921.089,2420.625,520.956,42
08.08.202320.999,121.292,0420.804,2121.141,77
09.08.202321.344,4921.447,5320.417,3120.576,76
10.08.202320.601,7121.413,4620.535,2821.413,46
13.08.202321.642,5421.730,5921.343,7521.377,52
14.08.202321.386,1321.471,8520.865,1721.157,99
15.08.202321.237,3421.298,5320.971,2420.971,24
16.08.202320.994,7721.495,7120.846,0221.423,67
17.08.202321.550,3921.584,5120.565,0420.824,53
20.08.202320.741,7321.487,2520.480,9921.385,66
21.08.202321.492,721.748,6521.202,2621.437,21
22.08.202321.563,9421.591,1720.794,7720.794,77
23.08.202320.964,3421.194,0519.867,9219.915
24.08.202320.209,6720.771,5219.679,0420.695,81
27.08.202321.007,121.329,6120.854,5721.108,56
28.08.202321.236,5321.366,3320.963,2421.058,25
30.08.202321.225,2421.708,4921.219,1621.708,49
31.08.202321.768,6222.343,4121.591,7522.337,41
03.09.202322.520,3522.707,9122.203,7322.225,16
04.09.202322.322,7122.322,7121.857,4122.130,03
05.09.202322.213,3622.256,7321.925,0522.000,79
06.09.202322.101,322.197,4621.930,6422.186,23
07.09.202322.233,2322.674,2822.116,4922.574,42
10.09.202322.738,3622.884,9222.158,9622.236,72
11.09.202322.380,6422.653,1122.085,122.374,74
12.09.202322.463,3222.616,5121.891,4522.024,64
13.09.202322.086,622.577,9821.431,2922.577,98
14.09.202322.609,7822.609,7822.008,3422.229,92
17.09.202322.189,5922.189,5921.219,3421.219,34
18.09.202321.242,3521.743,7721.063,7721.624,69
19.09.202321.665,4921.844,5721.030,9121.114,76
20.09.202321.107,7122.028,1520.878,821.942,76
21.09.202322.043,5422.293,4421.915,0921.951,56
24.09.202322.081,5622.437,5222.008,8422.405,7
25.09.202322.640,4122.674,1222.056,122.058,81
26.09.202322.167,5322.344,7222.057,122.155,14
27.09.202322.255,0422.270,7321.838,1521.879,55
28.09.202321.95522.284,1421.891,9422.242,41
01.10.202322.502,8522.613,322.378,9122.474,24
02.10.202322.914,2523.456,2922.914,2523.338,69
03.10.202323.450,3823.549,4422.876,7422.902,17
04.10.202323.057,4423.141,4822.329,2923.076,04
05.10.202322.953,523.383,1522.782,0623.310,37
08.10.202322.822,7323.042,9922.423,422.455,55
09.10.202322.782,1223.321,6622.782,1223.264,29
10.10.202323.364,2723.384,922.930,6823.047,45
11.10.202323.383,7723.484,2822.242,222.873,07
12.10.202322.852,4222.852,4222.246,2522.457,71
15.10.202322.727,9622.836,9721.813,9121.831,54
16.10.202321.925,4822.509,1621.774,2522.480,56
17.10.202322.006,6922.229,9721.671,421.671,4
18.10.202321.789,0422.246,7221.584,9721.784,12
19.10.202321.58021.606,120.822,4320.965,69
22.10.202321.402,9821.701,9920.891,4321.554,25
23.10.202321.764,0922.001,9221.630,9521.943,73
24.10.202322.147,122.317,9820.500,620.500,6
25.10.202320.741,8921.285,6320.248,5621.025,41
26.10.202321.062,3521.380,6320.699,0721.215,85
29.10.202321.095,6921.405,6821.019,121.183,32
30.10.202321.220,4821.271,0320.385,0120.390,77
31.10.202320.463,4820.599,8419.703,120.243,13
01.11.202320.387,4320.590,9320.338,6120.455,22
02.11.202320.485,7920.622,1320.270,8220.620,91
05.11.202320.978,9421.522,5720.935,1221.381,11
06.11.202321.417,9521.736,321.270,921.609,49
07.11.202321.718,0721.758,7621.389,5421.419,41
08.11.202321.268,9621.497,3420.988,621.333,99
09.11.202321.323,421.385,5421.117,321.123,06
12.11.202321.094,5921.094,5920.442,2820.450,75
13.11.202320.538,4420.807,1820.278,2120.699,17
14.11.202320.818,2820.880,4720.539,7320.641,75
15.11.202320.645,9120.910,7120.583,1720.804,75
16.11.202320.825,6521.022,0920.727,2920.980,37
19.11.202321.146,7721.348,9521.110,4621.247,71
20.11.202321.387,8221.409,5121.112,4521.202,26
21.11.202321.256,9121.303,0121.013,0321.013,03
22.11.202321.052,3321.179,7720.703,7620.703,76
23.11.202320.733,5420.911,7520.630,4920.819,55
26.11.202320.954,0221.050,2620.873,1820.941,67
27.11.202320.992,8521.160,8420.885,4521.053,59
28.11.202321.141,3221.189,8920.799,2620.848,61
29.11.202320.853,3820.985,2520.642,2620.765,6
30.11.202321.057,2521.099,1920.733,420.850,73
03.12.202320.923,0621.081,2720.665,0520.956,16
04.12.202320.959,4321.008,1320.661,6320.733,86
05.12.202320.784,7420.811,3220.078,7120.090,58
06.12.202320.106,1920.576,5119.950,2720.576,51
07.12.202320.617,4320.751,5420.532,4720.539,23
10.12.202320.555,120.599,7519.962,4820.011,4
11.12.202320.000,0920.081,4919.843,3419.993,73
12.12.202320.004,0120.004,0119.218,8319.218,83
13.12.202319.406,9119.652,719.097,2119.551,4
14.12.202319.653,1520.238,5419.606,2720.238,54
17.12.202320.193,9120.193,9119.448,6119.448,61
18.12.202319.448,8219.454,6319.108,1919.338,83
19.12.202319.335,6219.481,8418.984,7919.003,77
20.12.202319.004,7719.263,2618.762,0719.242,4
21.12.202319.244,419.274,5718.531,3618.531,36
24.12.202318.451,618.451,617.554,9717.680,47
25.12.202317.734,6718.187,1817.475,2317.884,13
26.12.202317.857,818.185,1517.797,2317.912,91
27.12.202317.979,0618.484,5117.979,0618.381,46
28.12.202318.416,9218.733,0718.367,9218.675,47