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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20.383,0339
KAPANIŞ 20.351,5873

En Düşük

DÜŞÜK 17.070,13

En Yüksek

YÜKSEK 24.056,81
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202521.155,9221.320,4721.076,4321.315,08
02.01.202521.370,5421.503,4521.327,9321.459,38
05.01.202521.522,2621.700,6521.498,5821.541,92
06.01.202521.560,221.58221.351,7521.351,75
07.01.202521.327,0821.400,1621.181,8321.181,83
08.01.202521.234,8821.330,6321.163,7221.280,6
09.01.202521.307,4421.316,9421.021,3621.070,77
12.01.202521.077,1921.077,1920.636,1920.655,55
13.01.202520.717,5220.831,4720.419,0420.420,33
14.01.202520.453,2820.481,520.188,5720.412,06
15.01.202520.613,9920.698,820.467,5220.638,03
16.01.202520.657,4720.779,2820.576,1420.723,59
19.01.202520.754,3220.965,4320.737,6920.846,69
20.01.202520.825,5920.836,220.661,7320.716,96
21.01.202520.741,4620.831,320.632,5820.789,43
22.01.202520.839,6121.032,5120.780,6420.999,58
23.01.202521.030,3321.086,8120.889,6220.973,55
26.01.202520.935,920.935,920.648,120.672,61
27.01.202520.724,4120.849,8920.711,4420.790,51
28.01.202520.802,220.842,3420.557,5220.557,52
29.01.202520.628,9820.925,8420.625,2120.707,96
30.01.202520.702,8920.719,720.395,4220.459,31
02.02.202520.313,2920.323,8620.095,3720.172,08
03.02.202520.202,6320.372,0220.162,920.214,2
04.02.202520.245,4520.279,7819.839,8820.018,61
05.02.202520.094,0220.226,6319.986,9820.118,37
06.02.202520.120,2820.292,1320.088,2720.258,75
09.02.202520.278,1720.408,0820.060,3620.114,87
10.02.202520.095,8320.161,3119.901,8819.954,7
11.02.202519.966,7320.013,4319.526,6219.526,62
12.02.202519.581,0519.723,1419.561,319.693,27
13.02.202519.741,5119.763,6319.592,519.682,73
16.02.202519.694,7919.795,8419.547,5719.547,57
17.02.202519.555,0319.836,9919.521,819.821,21
18.02.202519.836,9320.049,5519.634,719.652,89
19.02.202519.700,0119.790,7519.521,6319.521,63
20.02.202519.548,2519.643,5819.091,0119.290,75
23.02.202519.468,2819.566,0519.302,4219.331,43
24.02.202519.328,8919.361,7118.994,1518.995,39
25.02.202519.011,319.101,5218.803,3218.986,46
26.02.202518.990,7619.308,0718.978,9719.247,56
27.02.202519.237,1119.363,3919.067,4719.153,86
02.03.202519.220,4719.578,9119.220,4719.368,64
03.03.202519.246,0519.264,0119.049,5119.104,94
04.03.202519.23719.717,8719.23719.684,35
05.03.202519.840,5420.596,8519.840,5420.596,85
06.03.202520.615,3121.015,0820.464,9721.007,42
09.03.202521.053,0921.242,6520.945,9121.055
10.03.202521.024,3521.443,520.937,7321.327,19
11.03.202521.411,5421.531,6621.167,1121.498,51
12.03.202521.589,421.79221.589,421.786,94
13.03.202521.845,3922.056,5521.797,4521.989,36
16.03.202522.031,8822.352,7321.891,6822.259,14
17.03.202522.223,8422.365,0721.913,2922.245,84
18.03.202520.610,321.384,1220.326,7420.480,62
19.03.202520.450,0121.329,6220.450,0120.711,27
20.03.202520.657,4120.657,4119.198,6119.435,48
23.03.202519.444,0820.026,4718.880,7319.743,7
24.03.202519.958,9820.644,5419.899,6620.420,32
25.03.202520.225,8420.547,5120.092,3220.397,93
26.03.202520.537,7720.707,6720.235,3820.235,38
27.03.202520.262,6720.675,8919.982,6520.675,89
01.04.202520.524,6220.588,4120.322,0120.333,26
02.04.202520.198,4420.685,9120.198,4420.391,37
03.04.202520.402,120.432,2820.044,9120.080,05
06.04.202519.611,4620.218,8919.345,1619.985,37
07.04.202520.230,4820.267,8320.021,3220.069,29
08.04.202519.913,0820.014,2319.534,1819.534,18
09.04.202520.191,7520.191,7519.576,819.582,42
10.04.202519.589,7919.600,4819.316,8419.404,37
13.04.202519.500,6619.593,4419.406,3619.446,62
14.04.202519.485,2719.559,9919.001,9419.028,78
15.04.202519.009,4619.009,4618.421,4918.421,49
16.04.202518.448,2318.902,3218.325,7618.763,3
17.04.202518.902,1818.920,5218.685,7818.706,9
20.04.202518.829,4519.193,2918.829,4519.018,66
21.04.202519.125,4619.221,6118.709,2318.732,54
23.04.202518.746,6119.197,8418.661,9319.167,69
24.04.202519.218,2919.319,3119.148,7819.212,8
27.04.202519.248,8119.28218.833,8918.833,89
28.04.202518.834,3818.965,5418.786,1818.809,17
29.04.202518.837,0518.901,8618.454,6618.473,66
01.05.202518.580,1918.680,8418.483,5418.522,79
04.05.202518.593,4218.665,618.442,3818.458,24
05.05.202518.493,2318.748,4618.396,9118.492,67
06.05.202518.493,8418.583,8318.225,7918.273,36
07.05.202518.315,4118.845,6518.190,2318.698,01
08.05.202518.665,4418.981,8118.643,4218.871,91
11.05.202519.131,9919.850,2319.131,9919.797,7
12.05.202519.744,5419.968,6419.526,9119.790,13
13.05.202519.775,1820.001,2919.749,5319.767,45
14.05.202519.787,7519.955,8119.296,5819.337,99
15.05.202519.362,2419.761,9919.362,2419.761,99
19.05.202519.786,5319.786,5319.118,9819.118,98
20.05.202519.123,119.212,0818.818,9118.818,91
21.05.202518.897,7619.023,4218.734,0118.901,19
22.05.202518.917,6918.935,8318.561,2518.561,25
25.05.202518.669,8718.683,9918.416,1618.551,9
26.05.202518.580,9118.653,6918.093,418.147,32
27.05.202518.160,0218.239,6517.937,9417.972,53
28.05.202518.081,3218.169,7317.813,3117.821,39
29.05.202517.816,7417.873,8917.450,7917.463,23
01.06.202517.438,6317.458,917.247,9617.290,51
02.06.202517.428,1117.974,5317.428,1117.924,22
03.06.202517.896,6618.296,7717.862,5218.294,13
04.06.202518.284,7918.333,3518.187,3618.304,21
09.06.202518.423,5818.530,4818.331,0718.397,31
10.06.202518.413,4918.743,8318.382,9818.554,76
11.06.202518.380,5318.444,6118.071,0918.136,78
12.06.202517.336,5317.736,0217.180,2317.736,02
15.06.202517.722,1217.946,4617.470,317.837,86
16.06.202517.886,5218.003,0217.828,2617.828,26
17.06.202517.801,717.801,717.416,7717.520,07
18.06.202517.585,6717.669,1417.282,4917.284,56
19.06.202517.412,117.61517.329,9317.406,93
22.06.202517.248,6617.389,9217.070,1317.318,71
23.06.202517.828,318.019,417.618,7717.998
24.06.202518.134,8818.209,6317.995,7118.002,8
25.06.202518.017,2118.054,7217.800,3717.804,63
26.06.202517.837,2617.894,1517.504,7617.772,77
29.06.202517.815,0118.522,9817.754,7718.522,98
30.06.202518.552,4718.949,6518.444,9318.831,11
01.07.202518.961,7119.387,1318.936,2219.100,84
02.07.202519.292,2319.413,6819.187,9519.401,28
03.07.202519.469,1119.487,6519.251,3219.452,97
06.07.202519.172,1319.256,9219.052,8619.168,33
07.07.202519.285,7819.377,2918.952,519.070,39
08.07.202519.144,4619.474,6319.136,4219.431,58
09.07.202519.573,5419.799,7819.573,5419.706,58
10.07.202519.812,4619.976,1119.645,619.688,4
13.07.202519.698,1319.863,3919.638,4819.672,43
15.07.202519.682,1619.861,5219.194,2919.510,41
16.07.202519.599,8319.875,4119.517,4619.827,83
17.07.202519.867,9419.916,2419.715,6419.873,95
20.07.202519.949,9620.411,8819.949,9620.316,45
21.07.202520.458,1420.611,0320.368,5520.442,6
22.07.202520.511,3720.664,9320.434,7220.434,72
23.07.202520.487,720.911,1120.469,8620.798,86
24.07.202520.874,120.874,120.691,9220.756,71
27.07.202520.821,8221.009,9120.700,9220.793,46
28.07.202520.883,1620.944,4620.681,9520.681,95
29.07.202520.721,4221.259,4820.645,5321.152,93
30.07.202521.219,521.406,6621.10821.323,49
31.07.202521.328,0221.678,6921.328,0221.606,14
03.08.202521.775,9721.996,0621.711,1721.966,51
04.08.202522.053,4422.207,7121.903,7222.107,19
05.08.202522.176,7722.245,1422.067,3722.177,63
06.08.202522.235,4622.542,7422.230,6122.337,18
07.08.202522.361,7422.49122.182,7222.281,1
10.08.202522.365,8822.569,8522.365,8822.405,45
11.08.202522.469,3522.499,5822.243,5522.401,75
12.08.202522.502,4522.656,0822.434,1122.505,69
13.08.202522.478,6122.728,3922.385,5622.546,44
14.08.202522.579,4622.784,8222.517,2722.646,42
17.08.202522.681,3722.934,0122.586,0622.875,58
18.08.202522.903,9923.093,922.771,1923.060,52
19.08.202523.007,2723.340,3822.899,3623.316,26
20.08.202523.409,5523.617,7123.390,7223.551,58
21.08.202523.612,6623.698,0523.487,0223.554,42
24.08.202523.709,9523.989,4823.664,1223.918,99
25.08.202523.935,4924.056,8123.796,3423.985,44
26.08.202523.929,6424.010,2723.374,2823.378,28
27.08.202523.394,323.741,9623.394,323.489,66
28.08.202523.617,5523.708,7923.362,1523.415,65
31.08.202523.463,2923.492,6923.153,1823.365,67
01.09.202523.423,5123.492,1121.875,8922.413,37
02.09.202522.428,422.447,1921.993,4122.333,87
03.09.202522.418,1422.669,3922.393,1422.627,44
04.09.202522.699,7322.839,2622.418,8922.470,1
07.09.202522.140,7922.281,1121.869,4822.079,08
08.09.202522.214,8622.512,4622.117,7322.229,99
09.09.202522.375,2822.399,5722.135,8422.328,18
10.09.202522.321,4822.601,121.905,2221.905,22
11.09.202521.911,5222.115,2721.653,8521.869,48
14.09.202521.825,8923.059,3721.599,4223.012,2
15.09.202523.170,8323.599,3123.059,4423.599,31
16.09.202523.529,1323.626,923.186,9923.208,51
17.09.202523.302,1723.474,4222.982,1723.051,22
18.09.202523.121,8723.288,122.818,3223.288,1
21.09.202523.791,9323.840,0423.288,5623.353,22
22.09.202523.139,1223.169,9222.796,7822.836,11
23.09.202522.896,622.938,7322.524,7322.733,93
24.09.202522.846,5522.960,8222.682,3622.821,9
25.09.202522.808,7722.876,0122.348,9922.348,99
28.09.202522.336,8122.427,7621.855,1621.855,16
29.09.202521.919,2521.980,4321.638,421.758,65
30.09.202521.702,3522.051,3421.368,2421.922,51
01.10.202521.897,1421.914,3421.527,9821.623,01
02.10.202521.632,3721.646,5721.173,5521.194,9
05.10.202521.214,1521.325,6820.910,8220.940,2
06.10.202520.901,721.135,5720.812,7321.076,28
07.10.202521.038,1721.230,5120.826,4320.826,43
08.10.202520.992,3721.133,9220.541,0120.643,15
09.10.202520.712,2120.740,4220.538,3220.678,35
12.10.202520.455,6220.552,1720.097,1320.162,99
13.10.202520.139,0820.170,4419.735,9519.746,92
14.10.202519.758,620.005,819.629,5820.005,8
15.10.202519.973,4920.043,1819.642,9919.719,46
16.10.202519.673,3120.170,4419.381,1519.921,66
19.10.202520.019,1420.252,0419.705,3520.169,94
20.10.202520.333,4420.333,4420.124,3820.218,38
21.10.202520.297,8120.499,0220.171,420.171,4
22.10.202520.185,520.366,320.102,3620.260,04
23.10.202520.360,5621.115,8520.338,1420.886,48
26.10.202520.879,720.889,9620.572,6820.620,73
27.10.202520.622,7920.645,6120.472,520.516,63
29.10.202520.544,6420.733,3520.544,6420.624,59
30.10.202520.743,2221.066,5520.681,8721.008,71
02.11.202521.121,9821.542,5821.121,9821.389,77
03.11.202521.346,8121.346,8120.877,9821.038,98
04.11.202521.095,6421.259,6520.905,0221.228,3
05.11.202521.364,6921.378,8921.154,1621.215,95
06.11.202521.247,8421.247,8420.632,3720.707,54
09.11.202520.713,320.865,8220.423,8620.423,86
10.11.202520.38820.38819.594,9419.856,7
11.11.202519.925,8420.070,9519.707,0619.707,06
12.11.202519.779,9319.908,5819.704,0919.857,92
13.11.202519.821,6319.831,0419.506,1119.666,49
16.11.202519.795,3720.082,7819.773,319.954,27
17.11.202519.939,1220.109,3119.845,4919.953,16
18.11.202520.028,5920.152,519.958,9820.003,55
19.11.202520.102,820.217,1219.952,3320.040,96
20.11.202519.973,0819.973,0819.737,3519.856,56
23.11.202519.844,7919.880,4419.705,2819.777,69
24.11.202519.844,2519.902,6819.653,5119.657,68
25.11.202519.694,5719.807,1619.610,219.625,96
26.11.202519.708,7319.812,3619.580,5519.585,41
27.11.202519.595,6419.677,3719.481,1119.517,44
30.11.202519.524,1819.990,5719.501,1119.979,89
01.12.202520.066,420.266,820.055,1920.250,34
02.12.202520.069,8620.093,2519.746,7219.746,72
03.12.202519.766,1519.838,9719.663,0519.706,16
04.12.202519.753,1119.964,9219.740,7819.903,53
07.12.202519.993,2820.457,519.993,2820.420,37
08.12.202520.48220.489,3220.190,8920.229,96
09.12.202520.261,8520.356,5920.020,1220.037,59
10.12.202520.099,5720.338,2720.099,5720.293,14
11.12.202520.409,0820.599,4620.358,6820.541,82
14.12.202520.626,4521.123,6520.626,4520.989,23
15.12.202521.005,2621.006,9220.767,720.837,15
16.12.202520.848,4820.947,7220.601,6120.671,96
17.12.202520.733,1520.795,7220.611,3420.692,57
18.12.202520.681,9620.681,9620.456,4420.607,86
21.12.202520.728,8220.810,520.414,9720.463,53
22.12.202520.452,9320.528,2420.361,4120.377,45
23.12.202520.397,2120.590,5620.389,620.488,34
24.12.202520.571,7520.702,8820.536,7420.574,53
25.12.202520.567,5420.675,420.439,4720.602,98
28.12.202520.600,6920.600,6920.051,2620.051,26
29.12.202520.046,9620.20019.948,1520.174,29
30.12.202520.194,7420.347,2220.178,6520.196,08