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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22.593,9112
KAPANIŞ 22.545,8615

En Düşük

DÜŞÜK 18.487,36

En Yüksek

YÜKSEK 27.066,32
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202418.811,4519.405,9518.811,4519.365,58
02.01.202419.398,9219.398,9218.807,4318.807,43
03.01.202418.823,6119.055,3118.714,8119.055,31
04.01.202419.153,7619.281,719.051,7819.234,08
07.01.202419.401,4819.724,5519.401,4819.516,1
08.01.202419.558,1719.567,1418.955,8919.043,36
09.01.202419.068,9619.423,9419.025,8619.331,82
10.01.202419.439,5919.600,0519.407,519.565,2
11.01.202419.464,9419.837,6119.213,7519.684,35
14.01.202419.728,4820.199,1519.713,7820.153,85
15.01.202420.203,1920.255,1720.015,120.184,77
16.01.202420.130,520.261,1719.902,2519.952,47
17.01.202420.122,620.309,4120.050,2420.091,02
18.01.202420.106,7420.147,0519.899,819.996,76
21.01.202419.997,5620.202,5319.911,7220.128,85
22.01.202420.328,5220.563,8820.110,5320.223,84
23.01.202420.298,1720.500,7220.088,7320.429,79
24.01.202420.571,520.848,2320.571,520.821,18
25.01.202420.865,3821.188,6220.838,3421.159,81
28.01.202421.316,4321.605,9721.316,4321.501,53
29.01.202421.570,0721.734,621.437,5921.647,15
30.01.202421.670,5422.027,7521.607,4621.851,4
31.01.202421.932,2122.285,9521.917,3222.190,69
01.02.202422.422,722.707,5822.254,1322.573,81
04.02.202422.574,622.972,4322.574,622.908,74
05.02.202423.178,2823.381,3323.002,6923.274,2
06.02.202423.503,523.636,5623.340,3523.422,35
07.02.202423.504,2223.901,7723.478,8523.710,53
08.02.202423.80524.102,1923.602,3924.071,42
11.02.202424.369,6224.632,0524.345,8624.571,8
12.02.202424.680,7124.680,7123.896,523.896,5
13.02.202423.875,4824.063,1923.589,1224.009,16
14.02.202424.119,6824.468,6324.119,6824.235,07
15.02.202424.336,0724.414,0724.078,6924.153,91
18.02.202424.383,4124.560,423.885,4723.956,95
19.02.202424.027,624.437,223.807,4224.348,73
20.02.202424.455,5724.459,5824.181,3824.287,24
21.02.202424.392,424.917,7624.299,3724.894,54
22.02.202425.003,9925.224,1924.826,0725.004,26
25.02.202425.251,0625.395,4725.103,5925.137,64
26.02.202425.249,6125.249,6124.668,424.756,96
27.02.202424.848,5725.126,6324.608,3424.807,88
28.02.202424.932,8325.140,9724.668,1925.069,13
29.02.202425.162,7725.200,3324.727,3824.727,38
03.03.202424.793,6224.818,0624.091,924.124,27
04.03.202424.182,2724.540,5824.000,9624.211,2
05.03.202424.415,8524.611,8724.131,1324.152,49
06.03.202424.272,5124.925,6424.252,2324.903,2
07.03.202425.018,0725.343,4324.925,0225.086,84
10.03.202425.493,9825.647,2525.080,2525.144,8
11.03.202425.288,0325.395,4424.737,3524.997,4
12.03.202425.063,2625.177,0124.803,2124.806,15
13.03.202424.884,9825.177,4824.752,9424.867,97
14.03.202424.866,0324.909,4124.546,0124.546,01
17.03.202424.677,1424.677,1423.931,8623.931,86
18.03.202423.909,0424.554,0823.792,7924.535
19.03.202424.596,4324.917,224.527,424.749,27
20.03.202425.027,1925.484,1325.02625.377,86
21.03.202425.417,9125.438,8624.867,324.873,97
24.03.202424.903,9625.102,6624.379,724.379,7
25.03.202424.425,3724.520,8423.919,4224.051,89
26.03.202424.107,9324.305,823.810,0424.040,24
27.03.202424.147,0824.774,9324.127,3924.774,93
28.03.202424.912,5224.960,2624.630,5924.948,87
31.03.202425.189,3625.303,0724.409,4424.795,95
01.04.202424.840,3625.023,9124.215,8924.279,73
02.04.202424.297,2124.455,0324.134,7824.279,37
03.04.202424.129,2624.433,8923.975,9924.052,69
04.04.202424.292,8825.231,6724.252,4625.231,67
07.04.202425.183,8125.653,5625.173,5725.615,32
08.04.202425.715,425.852,1725.575,725.705,27
14.04.202425.523,9125.795,3925.228,1325.328,66
15.04.202425.216,3725.489,6924.921,1925.186,75
16.04.202425.363,9425.60724.959,5825.036,02
17.04.202425.166,9525.303,9324.983,1625.165,4
18.04.202425.061,9325.444,5724.902,5625.209,43
21.04.202425.415,4425.728,1425.175,5125.175,51
23.04.202425.372,425.410,3724.964,0625.110,85
24.04.202425.149,1425.356,0324.930,1925.027,16
25.04.202425.116,8725.296,8625.025,7425.200,38
28.04.202425.311,1725.325,9324.982,6825.316,77
29.04.202425.378,8625.746,2425.322,7525.547,48
01.05.202425.808,7226.213,6225.808,7226.018,38
02.05.202426.123,9626.443,9225.911,4526.048,69
05.05.202426.084,0626.598,7725.919,7626.484,95
06.05.202426.497,3626.564,3526.008,3426.387,71
07.05.202426.344,7926.419,3426.085,1526.199,82
08.05.202426.269,726.337,8626.038,0826.188,47
09.05.202426.211,5526.340,8926.067,3126.091,49
12.05.202426.069,2126.075,5725.507,0525.507,05
13.05.202425.568,8825.991,4725.413,0425.961,89
14.05.202425.976,8726.208,3225.835,4526.013,21
15.05.202426.081,4626.354,3325.795,6226.354,33
16.05.202426.414,4626.668,4726.374,0626.653,35
19.05.202426.680,8826.779,5826.565,4326.680,52
20.05.202426.638,0326.893,8426.421,7926.493,91
21.05.202426.552,6527.017,8926.497,9226.910,54
22.05.202426.983,6227.066,3226.548,226.548,2
23.05.202426.563,526.582,0225.914,3725.942,48
26.05.202425.955,6126.080,6825.634,0625.669,34
27.05.202425.661,7125.840,1525.530,1625.713,01
28.05.202425.721,6625.772,0325.278,7625.278,76
29.05.202425.312,725.407,8324.938,5925.144,77
30.05.202425.234,7425.713,6925.122,3325.192,37
02.06.202425.252,1525.272,4224.724,8124.927,2
03.06.202424.895,6625.078,424.339,8624.359,23
04.06.202424.430,5624.614,2724.054,4824.439,53
05.06.202424.502,6524.592,9124.202,3124.202,31
06.06.202424.293,7724.311,3723.874,6823.928,83
09.06.202424.007,1624.007,1623.545,5623.577,21
10.06.202423.528,3323.691,6223.383,1823.406,49
11.06.202423.570,3724.012,4423.553,3923.791,77
12.06.202424.118,8124.449,8924.118,8124.250,94
13.06.202424.543,8924.696,6224.379,6324.696,62
19.06.202424.972,4525.179,3224.839,5225.179,32
20.06.202425.227,8525.379,2125.088,0225.289,31
23.06.202425.307,2125.449,7825.030,6225.231,22
24.06.202425.330,7925.592,4225.153,1525.464,54
25.06.202425.576,3725.734,1125.000,4525.000,45
26.06.202424.996,2225.516,6924.952,1825.433,1
27.06.202425.487,0625.558,7125.242,5725.285,85
30.06.202425.347,2825.476,1824.208,1124.413,9
01.07.202424.422,0724.591,4424.114,1224.563,06
02.07.202424.645,7724.778,9624.358,1624.687,09
03.07.202424.719,5325.171,8824.719,5325.145,47
04.07.202425.142,0125.221,2824.768,5224.833,3
07.07.202424.911,2324.968,9124.399,4824.462,81
08.07.202424.470,6124.488,6124.118,2724.130,74
09.07.202424.193,7524.217,6723.820,723.855,85
10.07.202423.989,3824.455,2523.957,5824.453,71
11.07.202424.477,5624.548,2924.277,1124.438,63
15.07.202424.531,4724.714,524.221,6424.240,48
16.07.202424.291,4524.311,9224.046,8624.163,41
17.07.202424.260,8924.475,1224.258,824.315,21
18.07.202424.346,5724.346,5724.040,8224.148,64
21.07.202424.305,0324.625,8424.270,6324.472,93
22.07.202424.496,0424.674,4624.388,3824.429,44
23.07.202424.464,7524.530,6324.157,9724.157,97
24.07.202424.146,5524.240,6523.848,6623.848,66
25.07.202423.917,4824.157,923.859,8424.099,12
28.07.202424.023,7524.116,3323.625,523.625,5
29.07.202423.673,7723.851,3723.605,1823.688,23
30.07.202423.587,5423.639,0623.152,9523.310,97
31.07.202423.418,8523.613,6523.330,3523.361,88
01.08.202423.101,1723.104,8722.474,8222.595,91
04.08.202421.091,3221.692,8520.859,4721.029,47
05.08.202421.492,121.729,521.092,9321.143,53
06.08.202421.219,2421.265,5820.867,4421.183,1
07.08.202421.209,9821.541,2521.198,9921.511,59
08.08.202421.637,6321.700,2720.932,1620.932,16
11.08.202421.040,2521.224,2720.490,0220.528,3
12.08.202420.603,4520.832,8720.501,3220.810,76
13.08.202420.935,5921.011,4820.712,320.712,3
14.08.202420.766,5121.056,9820.427,9821.056,98
15.08.202421.096,3621.107,3620.841,4420.841,44
18.08.202420.892,6421.388,3120.754,2521.388,11
19.08.202421.378,3121.419,2521.145,4321.240,31
20.08.202421.249,7421.574,0121.114,3321.121,63
21.08.202421.231,2921.307,6120.988,3921.019,26
22.08.202421.032,7621.035,5120.370,4820.401,26
25.08.202420.529,8620.583,4119.935,8519.935,85
26.08.202419.974,5120.320,5219.895,5720.292,62
27.08.202420.300,4320.453,8620.244,520.366,56
28.08.202420.384,3920.849,5820.291,3220.849,58
01.09.202420.911,8321.256,4620.911,8321.185,3
02.09.202421.265,8321.402,7520.902,520.913,81
03.09.202420.697,8120.785,6520.451,7920.611,86
04.09.202420.694,1921.022,5820.649,6820.883,13
05.09.202420.925,4621.095,1720.681,6220.681,62
08.09.202420.774,2820.811,5220.648,6420.651,9
09.09.202420.774,0220.818,0220.332,8320.340,43
10.09.202420.341,6120.38419.737,1719.737,17
11.09.202420.055,1720.109,3219.580,1620.032,85
12.09.202420.033,1420.622,8919.985,1420.622,89
15.09.202420.589,5820.741,8820.313,3520.313,35
16.09.202420.363,6620.622,6820.363,6620.586,15
17.09.202420.594,7720.669,2520.486,2520.524,06
18.09.202420.671,8620.870,9920.622,0120.864,01
19.09.202420.888,1220.89720.634,7220.699,53
22.09.202420.821,1320.855,3220.498,6220.510,16
23.09.202420.526,7220.715,6420.463,2320.596,07
24.09.202420.630,0620.74720.297,6220.297,62
25.09.202420.368,9520.615,820.296,520.303,68
26.09.202420.335,6620.432,2420.296,6320.420,27
29.09.202420.370,5920.396,4620.054,3320.147,47
30.09.202420.119,9120.119,9119.225,7119.404,9
01.10.202419.327,9619.437,4618.889,5518.889,55
02.10.202418.912,3719.208,7618.767,7118.767,71
03.10.202418.846,6819.056,8818.621,1219.056,88
06.10.202419.243,1719.488,6119.179,3319.272,12
07.10.202419.399,4719.50119.188,0519.233,49
08.10.202419.269,2319.553,6519.045,8819.541,64
09.10.202419.561,5119.685,7619.295,0819.295,08
10.10.202419.321,8119.400,1918.871,5918.945,04
13.10.202418.977,5919.020,3218.487,3618.504,26
14.10.202418.533,8219.055,3318.533,8218.972,55
15.10.202418.954,9719.155,418.832,4119.132,93
16.10.202419.136,0419.626,8119.097,9819.584,7
17.10.202419.542,4719.843,4719.418,1619.511,28
20.10.202419.560,4319.596,8519.183,3819.274,55
21.10.202419.315,2819.911,0419.315,2819.731,07
22.10.202419.725,719.907,4719.475,5319.583,13
23.10.202419.687,3120.065,8319.687,3119.978,29
24.10.202419.836,7719.951,1919.629,6619.938,7
27.10.202419.963,7820.103,319.903,0520.068,56
29.10.202420.122,6420.186,8319.938,8419.965,18
30.10.202419.973,3620.112,6819.668,1219.752,42
31.10.202419.801,8219.919,6519.758,3619.842,64
03.11.202419.823,8119.948,7819.429,719.579,42
04.11.202419.723,719.796,4219.415,1619.687,65
05.11.202419.690,1920.174,919.540,8820.073,61
06.11.202420.087,1520.319,6620.018,5320.315,25
07.11.202420.293,4120.919,9620.232,5920.850,53
10.11.202420.894,2221.009,9720.772,8820.875,35
11.11.202420.776,9420.776,9420.391,6620.752,89
12.11.202420.715,7921.149,1220.622,4220.988,71
13.11.202421.052,9521.364,1521.045,4821.364,15
14.11.202421.393,3621.490,5121.169,1121.169,11
17.11.202421.254,8321.448,6921.059,0321.364,79
18.11.202421.471,6421.549,4520.776,120.897,04
19.11.202420.980,2921.100,2920.279,8620.279,86
20.11.202420.364,3820.848,4920.330,7120.816,89
21.11.202420.810,4520.935,3420.681,6120.906,94
24.11.202421.093,1421.166,3320.936,3621.026,57
25.11.202421.054,9221.121,5120.943,6721.031,68
26.11.202421.169,7221.209,0120.804,8720.804,87
27.11.202420.877,7120.885,5220.569,5420.629,79
28.11.202420.663,7320.835,6120.546,4820.751,39
01.12.202420.706,0720.843,7920.511,9620.806,07
02.12.202420.860,3521.072,9620.793,2320.902,98
03.12.202420.954,8121.358,3720.888,8121.080,44
04.12.202421.162,0721.241,1820.937,2121.104,37
05.12.202421.232,7721.286,7321.142,4121.208,55
08.12.202421.303,2921.576,4921.272,5521.556,86
09.12.202421.571,8921.571,8921.135,7121.193,04
10.12.202421.367,5821.416,6821.115,1121.129,74
11.12.202421.187,9621.365,9421.109,7621.193,81
12.12.202421.232,2221.456,1421.140,7721.456,14
15.12.202421.508,9821.600,3921.306,3221.306,32
16.12.202421.315,1921.315,1921.010,3121.119
17.12.202421.104,2821.144,8720.756,7420.757,09
18.12.202420.686,8420.792,9820.570,5920.570,59
19.12.202420.612,9320.736,5620.393,3820.604,07
22.12.202420.638,5220.677,6220.359,7620.359,76
23.12.202420.375,8820.518,5120.244,0220.454,38
24.12.202420.625,7720.781,2420.625,7720.747,59
25.12.202420.825,5320.997,5320.755,7920.914,78
26.12.202420.975,2521.211,7120.965,5421.194,17
29.12.202421.250,7421.271,6221.044,2921.072,01
30.12.202421.100,8721.220,120.974,0921.119,37