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 MANISA logosu
XSMNS
BIST MANISA
16:12:50
4507.33 ₺
-79.59 (%-1.74)
Önceki Kapanış: 4586.92·
Volatilite: 2.11
Düşük₺4475.43
Yüksek₺4572.24
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.09%
Önceki aya göre (MoM)
+4.22%
Yılbaşından bugüne (YTD)
+54.71%
Önceki yıla göre (YoY)
+90.34%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSMNS: BIST MANISA Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.750,164
KAPANIŞ 1.750,5942

En Düşük

DÜŞÜK 1.160,82

En Yüksek

YÜKSEK 3.447,94
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.401,791.444,261.400,481.444,26
03.01.20221.459,321.477,191.421,171.458,72
04.01.20221.458,761.464,291.445,211.462,42
05.01.20221.450,711.458,11.436,151.437,17
06.01.20221.443,511.446,271.411,191.444,92
09.01.20221.459,561.485,411.455,871.467,07
10.01.20221.479,891.481,91.447,481.452,47
11.01.20221.465,361.469,191.450,11.450,1
12.01.20221.449,241.461,971.440,251.444,7
13.01.20221.448,351.463,681.443,431.451,36
16.01.20221.461,391.472,991.455,261.456,9
17.01.20221.456,271.457,321.388,551.388,61
18.01.20221.386,521.409,011.363,81.399,93
19.01.20221.402,451.406,111.355,151.360,49
20.01.20221.356,331.381,961.351,21.373,34
23.01.20221.3731.378,671.305,541.305,54
24.01.20221.312,81.322,41.282,661.306,56
25.01.20221.309,311.320,961.301,931.306,5
26.01.20221.2951.343,441.283,271.338,08
27.01.20221.344,371.348,911.318,291.321,68
30.01.20221.332,121.336,071.321,551.321,89
31.01.20221.330,131.350,211.325,811.334,85
01.02.20221.339,81.341,491.311,831.314,49
02.02.20221.313,141.324,441.288,011.293,82
03.02.20221.296,321.302,361.282,411.291,07
06.02.20221.290,671.319,471.275,191.317,44
07.02.20221.320,71.324,851.300,291.307,83
08.02.20221.313,861.329,921.313,861.327,13
09.02.20221.324,881.337,31.314,921.329,55
10.02.20221.319,841.333,371.303,191.328,73
13.02.20221.327,651.327,651.284,091.293,29
14.02.20221.294,381.320,981.291,671.315,54
15.02.20221.319,221.325,961.311,021.314,44
16.02.20221.324,691.330,661.302,951.307,24
17.02.20221.313,61.321,341.303,721.314,6
20.02.20221.318,361.331,541.305,641.318,75
21.02.20221.285,951.304,871.275,631.291,46
22.02.20221.297,411.305,041.289,211.289,21
23.02.20221.175,241.225,291.160,821.160,82
24.02.20221.185,121.241,281.175,721.231,51
27.02.20221.230,931.321,371.219,741.253,25
28.02.20221.276,651.279,231.227,191.238,76
01.03.20221.233,61.258,571.218,21.237,32
02.03.20221.244,11.274,371.243,731.262,33
03.03.20221.254,021.265,711.245,431.252,98
06.03.20221.245,381.250,021.213,111.234,29
07.03.20221.222,531.287,61.222,531.280,01
08.03.20221.292,31.296,751.280,571.286,9
09.03.20221.294,11.305,621.279,061.289,59
10.03.20221.288,021.310,51.284,131.303,67
13.03.20221.327,041.341,591.315,371.316,64
14.03.20221.315,481.320,671.299,71.310,47
15.03.20221.315,061.319,011.305,381.310,51
16.03.20221.318,621.334,41.317,921.329,14
17.03.20221.333,431.340,871.329,81.335,34
20.03.20221.341,861.367,311.341,861.367,31
21.03.20221.370,071.391,181.362,131.391,18
22.03.20221.396,581.397,641.372,241.377,79
23.03.20221.382,291.395,551.375,091.377,83
24.03.20221.384,591.389,091.367,391.370,72
27.03.20221.374,81.389,441.370,731.384,91
28.03.20221.392,651.398,591.385,271.393,45
29.03.20221.408,061.408,891.395,621.397,83
30.03.20221.399,141.404,321.394,691.396,4
31.03.20221.399,111.402,051.391,921.400,61
03.04.20221.410,121.451,951.407,761.451,95
04.04.20221.452,21.486,951.440,491.465,1
05.04.20221.466,781.471,341.450,551.461,21
06.04.20221.469,721.485,621.469,521.474,53
07.04.20221.479,151.499,11.477,971.499,1
10.04.20221.510,281.544,781.504,381.540,85
11.04.20221.540,281.625,181.513,641.616,91
12.04.20221.582,381.606,611.548,871.559,18
13.04.20221.562,441.576,561.548,381.553,63
14.04.20221.557,21.575,911.554,321.568,84
17.04.20221.572,091.604,291.572,091.589,24
18.04.20221.594,791.631,591.583,261.615,86
19.04.20221.622,331.632,031.606,541.611,71
20.04.20221.614,131.621,851.603,551.616,48
21.04.20221.612,81.612,81.537,231.544,01
24.04.20221.531,961.539,51.495,11.517,2
25.04.20221.524,481.533,621.450,21.463,46
26.04.20221.462,781.472,551.432,411.455,46
27.04.20221.461,841.495,041.457,751.460,71
28.04.20221.465,771.470,051.437,551.466,25
04.05.20221.494,81.538,041.490,491.522,92
05.05.20221.508,951.541,81.497,391.537,65
08.05.20221.539,691.561,891.529,551.535,3
09.05.20221.540,781.551,311.532,551.541,95
10.05.20221.530,21.530,21.486,541.501,23
11.05.20221.479,41.479,41.424,641.435,48
12.05.20221.453,161.470,631.449,561.461,93
15.05.20221.463,861.470,831.436,071.437,57
16.05.20221.441,811.456,161.429,721.444,3
17.05.20221.443,171.455,451.436,641.449,42
19.05.20221.448,71.460,621.435,291.436,27
22.05.20221.441,631.451,381.416,671.421,87
23.05.20221.427,761.431,481.406,61.406,6
24.05.20221.417,311.452,771.417,311.436,71
25.05.20221.439,121.456,181.437,811.453,95
26.05.20221.459,781.475,181.431,381.436,01
29.05.20221.459,661.493,071.458,461.489,93
30.05.20221.498,011.511,571.492,051.509
31.05.20221.510,761.525,791.500,841.507,83
01.06.20221.513,21.531,831.495,371.525,93
02.06.20221.535,771.539,351.510,661.525,55
05.06.20221.536,851.558,41.536,851.550,48
06.06.20221.552,341.565,771.538,821.548,97
07.06.20221.556,561.562,891.464,911.471,46
08.06.20221.474,711.509,381.460,221.509,38
09.06.20221.491,621.514,541.475,231.481,77
12.06.20221.474,611.486,931.461,661.466,28
13.06.20221.471,681.479,181.455,761.472,44
14.06.20221.475,031.481,31.464,381.469,26
15.06.20221.475,351.480,861.437,551.446,98
16.06.20221.451,751.462,741.440,411.462,74
19.06.20221.477,041.490,891.462,651.483,29
20.06.20221.490,111.513,11.486,851.508,69
21.06.20221.502,381.511,661.490,881.494,92
22.06.20221.491,991.502,461.476,561.481,33
23.06.20221.486,621.496,91.478,691.491,26
26.06.20221.452,411.496,961.447,971.488,37
27.06.20221.495,111.510,221.465,511.473,84
28.06.20221.476,881.484,721.430,781.437,96
29.06.20221.413,11.419,871.378,681.388,26
30.06.20221.391,361.4011.386,611.394,03
03.07.20221.397,911.410,381.362,371.362,37
04.07.20221.365,511.374,661.322,791.342,91
05.07.20221.346,951.363,061.337,481.362,35
06.07.20221.367,871.374,961.361,691.368,77
07.07.20221.370,171.386,881.368,891.386,88
12.07.20221.387,121.398,741.368,571.370,6
13.07.20221.386,031.389,431.348,841.352,2
17.07.20221.368,411.378,941.368,021.374,67
18.07.20221.373,341.402,961.371,011.395,45
19.07.20221.398,361.423,961.398,361.413,85
20.07.20221.414,481.421,521.407,611.413,04
21.07.20221.420,751.421,391.400,241.408,68
24.07.20221.409,141.417,491.405,61.411,75
25.07.20221.414,511.424,871.397,421.399,66
26.07.20221.403,971.405,191.384,211.389,17
27.07.20221.397,211.404,491.381,591.386,79
28.07.20221.391,661.397,521.381,531.393,05
31.07.20221.404,511.476,151.404,511.465,25
01.08.20221.471,331.508,31.455,881.473,56
02.08.20221.485,731.497,891.485,71.491,25
03.08.20221.503,331.528,171.498,71.512,76
04.08.20221.523,991.538,191.507,541.523,23
07.08.20221.542,661.599,791.542,661.592,12
08.08.20221.592,021.593,331.546,031.560,17
09.08.20221.560,041.575,591.529,681.572,68
10.08.20221.573,651.594,421.567,461.567,54
11.08.20221.571,11.582,761.542,211.549,28
14.08.20221.565,611.567,541.536,791.541,45
15.08.20221.550,781.563,261.484,451.549,46
16.08.20221.560,751.574,951.553,331.565,7
17.08.20221.560,631.566,961.521,181.561,74
18.08.20221.598,411.622,131.588,781.603,43
21.08.20221.615,031.664,951.615,031.654,23
22.08.20221.670,551.681,721.643,311.652,47
23.08.20221.661,611.676,561.640,571.652,91
24.08.20221.660,881.676,181.659,861.662,95
25.08.20221.666,361.672,911.638,651.652,41
28.08.20221.651,951.651,951.624,661.629,19
30.08.20221.631,31.660,471.626,561.650,11
31.08.20221.647,431.669,941.631,081.646,05
01.09.20221.657,861.739,161.652,141.718,61
04.09.20221.748,331.781,571.748,331.764,14
05.09.20221.770,121.772,391.697,881.729,77
06.09.20221.736,51.807,031.709,891.781,64
07.09.20221.796,41.818,791.732,41.749,95
08.09.20221.755,231.771,241.732,711.738,24
11.09.20221.750,441.7931.745,571.777,91
12.09.20221.795,381.795,821.662,51.662,5
13.09.20221.655,51.714,471.616,111.713,23
14.09.20221.719,321.756,091.693,831.708,09
15.09.20221.719,981.739,011.710,541.724,14
18.09.20221.736,11.763,581.677,581.679,52
19.09.20221.696,911.717,821.657,51.692,1
20.09.20221.703,331.716,751.686,681.705,79
21.09.20221.707,851.749,241.704,951.746,65
22.09.20221.767,331.867,351.757,711.850,17
25.09.20221.882,831.9811.862,191.882,41
26.09.20221.884,591.931,441.837,981.851,63
27.09.20221.852,221.904,281.850,091.869,25
28.09.20221.885,171.911,381.792,811.864
29.09.20221.876,161.927,761.875,541.926,49
02.10.20221.951,922.017,441.944,241.980,16
03.10.20221.989,132.023,451.957,191.977,3
04.10.20221.988,552.006,251.949,521.957
05.10.20221.969,92.012,951.963,271.995,29
06.10.20221.998,352.063,571.995,182.063,57
09.10.20222.077,82.100,992.052,682.059,97
10.10.20222.062,852.066,642.025,372.025,37
11.10.20222.029,472.033,251.957,411.965,89
12.10.20221.972,062.014,811.972,061.991,55
13.10.20222.009,542.028,312.003,342.008,56
16.10.20222.030,452.065,052.030,452.051,41
17.10.20222.065,182.106,52.033,112.096,42
18.10.20222.096,472.180,352.096,472.148,26
19.10.20222.153,182.189,752.127,862.127,86
20.10.20222.140,762.158,732.122,372.127,51
23.10.20222.134,742.242,182.134,742.220,11
24.10.20222.223,792.283,542.204,332.213,32
25.10.20222.225,172.255,932.212,052.215,19
26.10.20222.225,762.237,232.184,722.225,73
27.10.20222.217,872.224,252.183,082.184,39
30.10.20222.185,942.222,822.159,292.191,23
31.10.20222.200,162.223,622.186,062.196,3
01.11.20222.199,532.213,522.181,752.181,75
02.11.20222.193,92.202,842.177,652.189,46
03.11.20222.195,62.234,372.191,382.199,38
06.11.20222.212,792.259,892.204,822.250,51
07.11.20222.266,492.320,32.240,912.270,82
08.11.20222.271,092.309,642.223,732.223,73
09.11.20222.109,12.172,332.109,12.165,75
10.11.20222.185,872.202,292.145,412.152,27
13.11.20222.155,572.206,92.142,912.191,42
14.11.20222.205,82.238,672.153,182.189,68
15.11.20222.200,272.205,592.148,912.152,78
16.11.20222.171,372.175,422.063,22.124,64
17.11.20222.132,642.200,342.132,642.196,24
20.11.20222.225,452.257,532.210,12.252,6
21.11.20222.293,712.330,172.281,982.326,92
22.11.20222.350,272.414,882.318,942.408,26
23.11.20222.446,632.569,462.445,092.559,33
24.11.20222.623,022.694,182.605,222.630,16
27.11.20222.667,892.705,432.620,732.670,53
28.11.20222.701,282.742,62.618,682.738,76
29.11.20222.743,092.970,812.739,562.968,82
30.11.20223.064,33.205,623.020,193.097,21
01.12.20223.139,673.272,663.095,583.201,66
04.12.20223.284,113.306,843.079,553.136,06
05.12.20223.105,073.154,223.025,113.118,34
06.12.20223.119,363.208,212.973,263.033,37
07.12.20223.041,943.062,762.895,22.989,7
08.12.20223.007,183.180,63.007,183.167,52
11.12.20223.204,823.256,323.184,93.210,53
12.12.20223.241,833.329,013.159,643.297,2
13.12.20223.334,863.447,943.170,23.183,1
14.12.20223.304,993.418,133.196,753.378,97
15.12.20223.386,343.437,293.325,353.334,8
18.12.20223.364,613.411,543.327,63.330,91
19.12.20223.305,643.306,343.241,453.264,89
20.12.20223.265,063.341,873.224,593.239,12
21.12.20223.260,643.361,433.241,313.354,2
22.12.20223.364,863.383,073.273,443.280,57
25.12.20223.319,213.354,443.279,993.280,27
26.12.20223.309,543.312,193.192,493.197,42
27.12.20223.198,633.205,293.081,83.178,39
28.12.20223.176,423.336,83.150,633.286,44
29.12.20223.305,293.365,653.264,723.280,02