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
16:13:50
4507.04 ₺
-79.88 (%-1.74)
Önceki Kapanış: 4586.92·
Volatilite: 2.11
Düşük₺4475.43
Yüksek₺4572.24
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.08%
Önceki aya göre (MoM)
+4.21%
Yılbaşından bugüne (YTD)
+54.70%
Önceki yıla göre (YoY)
+90.33%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSMNS: BIST MANISA Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.032,0438
KAPANIŞ 3.018,2045

En Düşük

DÜŞÜK 1.951,85

En Yüksek

YÜKSEK 4.143,71
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20233.317,333.387,573.317,333.360,37
02.01.20233.381,573.572,533.308,213.480,85
03.01.20233.491,383.565,513.388,383.418,39
04.01.20233.451,613.494,153.148,723.148,72
05.01.20233.170,143.347,763.018,813.320
08.01.20233.359,663.377,083.131,173.157,15
09.01.20233.164,663.197,233.045,123.058,31
10.01.20233.066,663.111,632.811,52.811,5
11.01.20232.874,462.991,332.698,622.979,15
12.01.20232.959,433.045,962.935,872.968,22
15.01.20232.979,993.119,72.942,893.116,38
16.01.20233.119,433.214,13.090,533.172,28
17.01.20233.182,523.313,863.178,643.309,97
18.01.20233.307,083.402,633.280,733.327,37
19.01.20233.332,473.398,593.291,343.336,53
22.01.20233.354,63.364,713.205,043.214,4
23.01.20233.229,53.240,933.076,383.114,51
24.01.20233.148,343.163,592.989,83.074,25
25.01.20233.076,733.250,863.061,343.179,89
26.01.20233.167,233.250,33.017,553.071,4
29.01.20233.082,033.105,643.024,793.065
30.01.20233.050,383.056,612.908,732.925,94
31.01.20232.935,382.945,352.738,932.750,19
01.02.20232.753,112.812,132.539,482.692,87
02.02.20232.725,32.855,312.697,512.855,31
05.02.20232.770,012.850,272.664,162.793,36
06.02.20232.772,242.772,242.523,662.536,04
14.02.20232.613,312.785,292.613,312.784,68
15.02.20232.965,242.965,242.704,782.722,13
16.02.20232.676,12.741,742.652,632.680,61
19.02.20232.627,852.770,772.615,292.729,44
20.02.20232.724,972.917,892.718,762.842,94
21.02.20232.889,192.968,492.785,862.800,05
22.02.20232.789,872.850,772.762,112.795,27
23.02.20232.800,42.812,742.736,142.736,14
26.02.20232.745,742.764,142.658,692.733,37
27.02.20232.7372.776,452.698,032.709,49
28.02.20232.725,912.771,642.723,022.766,28
01.03.20232.770,132.792,772.700,462.705,37
02.03.20232.705,572.786,232.644,62.720,26
05.03.20232.760,32.861,182.760,32.846,88
06.03.20232.892,912.950,752.842,472.861,08
07.03.20232.861,772.896,462.835,962.856,4
08.03.20232.881,192.931,572.853,142.860,14
09.03.20232.856,672.862,122.794,372.819,06
12.03.20232.787,522.804,112.725,142.735,77
13.03.20232.748,112.806,442.710,642.730,82
14.03.20232.741,792.747,042.604,152.638,69
15.03.20232.661,722.717,752.646,942.695,05
16.03.20232.728,392.728,392.629,442.668,93
19.03.20232.671,762.671,762.569,352.569,35
20.03.20232.573,412.594,72.506,892.506,89
21.03.20232.522,382.531,222.490,92.511,35
22.03.20232.508,982.563,062.505,662.548,41
23.03.20232.552,092.590,382.505,532.528,3
26.03.20232.550,122.558,532.511,082.511,08
27.03.20232.512,612.513,422.382,512.382,51
28.03.20232.380,822.396,262.319,522.391,5
29.03.20232.394,042.432,12.360,442.367,81
30.03.20232.355,782.362,092.285,452.302,36
02.04.20232.296,162.303,132.208,132.263,77
03.04.20232.266,952.307,872.266,952.307,87
04.04.20232.3182.342,382.280,262.286,18
05.04.20232.281,212.306,322.259,612.272,1
06.04.20232.276,152.349,582.256,532.349,58
09.04.20232.365,852.426,882.361,592.426,88
10.04.20232.444,672.472,052.408,952.430,43
11.04.20232.441,052.444,092.409,852.416,28
12.04.20232.417,362.438,292.396,122.399,7
13.04.20232.405,282.451,112.399,972.440,11
16.04.20232.447,342.472,272.405,932.424,53
17.04.20232.427,562.453,682.385,92.387,93
18.04.20232.388,632.421,932.371,642.418,83
19.04.20232.418,152.418,152.381,822.397,88
23.04.20232.392,312.414,32.354,742.357,5
24.04.20232.368,922.383,782.316,352.323,8
25.04.20232.316,592.321,522.261,452.261,45
26.04.20232.256,082.277,572.237,032.237,03
27.04.20232.243,082.246,712.143,242.158,54
01.05.20232.1592.177,062.048,562.048,56
02.05.20232.052,042.053,481.951,851.996,38
03.05.20231.997,612.078,281.992,722.026,23
04.05.20232.028,352.051,331.993,281.997,13
07.05.20232.007,632.059,71.982,652.059,35
08.05.20232.061,342.074,962.026,372.044,83
09.05.20232.046,022.051,162.006,752.006,75
10.05.20231.977,042.137,061.972,772.116,49
11.05.20232.122,512.138,682.042,892.071,52
14.05.20232.016,492.106,311.977,082.010,03
15.05.20232.023,342.128,772.023,342.128,77
16.05.20232.134,192.166,922.120,192.145,15
17.05.20232.149,562.152,012.054,892.071,32
21.05.20232.086,652.0972.021,242.040,5
22.05.20232.044,552.065,112.034,052.050,4
23.05.20232.049,182.058,052.009,82.017,48
24.05.20232.022,172.050,032.011,712.020,94
25.05.20232.022,132.096,082.021,972.092,34
28.05.20232.158,012.258,632.120,382.250,46
29.05.20232.285,582.329,922.265,152.317,12
30.05.20232.328,242.328,492.251,912.277,84
31.05.20232.294,382.392,792.294,382.357,65
01.06.20232.401,372.436,772.365,182.394,84
04.06.20232.448,852.479,682.434,452.474,2
05.06.20232.486,792.509,092.435,692.457,28
06.06.20232.519,332.548,112.491,392.521,07
07.06.20232.524,352.549,172.453,112.483,88
08.06.20232.494,072.557,922.482,852.546,78
11.06.20232.568,652.632,732.553,712.556,08
12.06.20232.552,382.552,382.478,182.485,65
13.06.20232.486,162.497,452.403,182.415,95
14.06.20232.418,442.443,912.395,612.432,08
15.06.20232.445,792.471,822.410,322.413,57
18.06.20232.413,272.415,682.303,822.305,23
19.06.20232.296,952.310,12.249,122.271,37
20.06.20232.279,752.339,32.274,152.276,72
21.06.20232.284,912.374,552.259,662.369,05
22.06.20232.416,512.461,262.416,512.456,36
25.06.20232.471,832.567,442.469,82.555,22
26.06.20232.569,052.717,742.541,272.707,43
02.07.20232.762,162.843,82.762,162.794,24
03.07.20232.798,572.801,762.730,162.745,43
04.07.20232.745,992.780,92.664,052.775,15
05.07.20232.792,672.834,862.774,022.774,33
06.07.20232.787,12.854,422.764,892.854,42
09.07.20232.899,732.972,852.899,732.937,5
10.07.20232.972,772.975,792.879,052.913,7
11.07.20232.910,542.910,542.835,742.869,41
12.07.20232.872,422.917,572.8422.851,64
13.07.20232.867,242.945,862.846,562.934,14
16.07.20232.966,643.034,192.946,712.961,33
17.07.20232.971,652.976,252.808,592.808,59
18.07.20232.804,172.912,442.741,692.912,44
19.07.20232.930,32.953,452.877,582.938,37
20.07.20232.943,922.944,912.881,182.919,33
23.07.20232.930,513.097,252.906,993.097,25
24.07.20233.106,533.252,023.057,233.096,65
25.07.20233.094,733.165,893.065,353.130,91
26.07.20233.158,443.256,223.154,193.205,01
27.07.20233.232,913.266,683.196,973.201,57
30.07.20233.225,023.285,693.204,143.232,74
31.07.20233.241,753.275,143.181,473.198,85
01.08.20233.208,413.244,23.185,043.188,62
02.08.20233.209,633.237,253.138,293.141,23
03.08.20233.157,473.202,493.124,243.184,08
06.08.20233.218,313.277,453.206,363.275,23
07.08.20233.289,813.297,473.164,353.178,69
08.08.20233.186,133.186,133.125,753.138,97
09.08.20233.160,383.199,732.990,713.016,07
10.08.20233.020,813.118,772.956,293.118,77
13.08.20233.152,333.181,333.078,453.080,06
14.08.20233.099,573.106,973.045,113.090,71
15.08.20233.084,983.158,223.058,533.126,35
16.08.20233.128,423.205,263.121,473.184,86
17.08.20233.181,923.230,153.065,353.088,74
20.08.20233.084,543.207,233.052,473.203,22
21.08.20233.224,393.323,23.223,573.270,16
22.08.20233.291,73.409,313.271,093.275
23.08.20233.298,673.326,263.116,593.152,06
24.08.20233.176,013.305,393.098,63.305,39
27.08.20233.387,743.430,713.355,093.398,88
28.08.20233.417,663.453,153.331,483.364,86
30.08.20233.411,053.547,613.410,53.547,61
31.08.20233.563,963.572,593.485,933.518,01
03.09.20233.542,253.590,523.476,93.503,25
04.09.20233.504,733.504,733.429,843.495,59
05.09.20233.504,573.510,733.425,73.435,06
06.09.20233.443,333.533,883.436,163.533,88
07.09.20233.541,933.600,33.497,33.538,42
10.09.20233.557,393.566,913.409,013.428,97
11.09.20233.435,573.447,573.356,583.396,51
12.09.20233.408,593.423,063.291,223.294,47
13.09.20233.311,493.338,733.197,563.332,76
14.09.20233.353,433.383,553.310,783.339,19
17.09.20233.351,283.377,993.191,973.191,97
18.09.20233.213,763.274,373.191,833.268,45
19.09.20233.300,93.338,273.240,973.248,98
20.09.20233.258,233.370,993.217,583.369,79
21.09.20233.398,893.483,523.384,483.469,76
24.09.20233.508,333.558,293.506,153.547,29
25.09.20233.602,143.641,73.565,573.580,23
26.09.20233.624,253.629,433.541,313.546,7
27.09.20233.604,533.649,423.562,723.566,36
28.09.20233.626,883.661,933.615,153.645,15
01.10.20233.665,673.784,373.643,443.781,92
02.10.20233.804,863.938,833.802,873.923,15
03.10.20233.879,393.952,223.822,233.864,02
04.10.20233.939,863.988,663.829,133.978,8
05.10.20233.999,364.050,153.974,323.976,77
08.10.20233.912,773.970,043.844,763.856,93
09.10.20233.944,424.019,353.944,423.956,21
10.10.20233.909,113.994,843.850,963.994,84
11.10.20234.042,794.085,933.888,974.013,03
12.10.20234.021,024.027,513.908,683.973,63
15.10.20234.021,614.029,773.827,933.835,37
16.10.20233.826,773.946,373.819,173.946,37
17.10.20233.872,473.912,773.815,723.835,27
18.10.20233.866,174.015,213.855,493.928,31
19.10.20233.888,613.940,983.706,893.755,81
22.10.20233.867,253.894,263.7453.877,65
23.10.20234.066,194.075,254.008,024.031,62
24.10.20234.102,454.143,713.740,883.740,88
25.10.20233.839,973.940,823.736,763.927,8
26.10.20234.003,344.022,93.862,154.022,9
29.10.20234.020,014.096,33.993,844.091,07
30.10.20234.092,444.092,443.846,533.852,1
31.10.20233.791,43.799,463.644,363.720,47
01.11.20233.728,113.895,523.728,113.895,52
02.11.20233.944,33.961,873.871,973.961,87
05.11.20234.064,844.095,964.005,934.012,72
06.11.20233.994,583.994,613.911,753.939,95
07.11.20233.926,853.972,53.869,113.894,22
08.11.20233.873,653.897,163.844,773.853,04
09.11.20233.872,443.878,333.813,973.830,4
12.11.20233.842,43.842,43.687,543.688,62
13.11.20233.697,123.808,793.655,393.808,79
14.11.20233.844,693.854,483.778,423.795,5
15.11.20233.788,463.819,663.742,613.751,74
16.11.20233.751,913.775,573.734,513.750,83
19.11.20233.762,73.825,213.747,323.825,21
20.11.20233.828,253.833,983.760,243.792,46
21.11.20233.793,333.859,843.779,563.841,6
22.11.20233.854,483.869,073.755,143.755,14
23.11.20233.755,773.785,523.735,393.764,47
26.11.20233.781,293.801,643.740,013.773,69
27.11.20233.776,233.783,863.723,313.728,89
28.11.20233.735,793.759,873.684,043.684,04
29.11.20233.681,963.701,023.632,533.676,84
30.11.20233.689,283.711,093.603,733.614,74
03.12.20233.617,173.619,943.541,963.571,17
04.12.20233.575,93.629,383.564,083.564,08
05.12.20233.567,893.570,593.408,63.412,97
06.12.20233.414,653.427,723.342,73.423,57
07.12.20233.424,13.446,813.372,383.377,08
10.12.20233.375,893.381,293.252,393.259,12
11.12.20233.247,563.272,683.218,723.240,18
12.12.20233.231,073.239,973.161,193.164,69
13.12.20233.216,083.241,253.1593.231,99
14.12.20233.236,883.315,843.2183.305,04
17.12.20233.295,973.328,253.165,393.174,47
18.12.20233.175,973.186,653.128,933.135,63
19.12.20233.141,963.173,123.064,283.075,32
20.12.20233.079,083.173,253.044,13.173,25
21.12.20233.174,923.180,423.079,433.081,85
24.12.20233.077,483.077,482.899,122.918,07
25.12.20232.923,552.983,22.868,582.897,66
26.12.20232.893,322.981,542.881,152.948,87
27.12.20232.975,93.031,652.975,93.008,03
28.12.20233.020,363.165,972.998,093.165,97