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
16:16:30
4501.54 ₺
-85.37 (%-1.86)
Önceki Kapanış: 4586.92·
Volatilite: 2.11
Düşük₺4475.43
Yüksek₺4572.24
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.96%
Önceki aya göre (MoM)
+4.09%
Yılbaşından bugüne (YTD)
+54.51%
Önceki yıla göre (YoY)
+90.10%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSMNS: BIST MANISA Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 4.145,2681
KAPANIŞ 4.135,5738

En Düşük

DÜŞÜK 3.115,02

En Yüksek

YÜKSEK 5.371,07
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20243.216,513.259,383.191,593.240,54
02.01.20243.266,373.266,373.123,963.123,96
03.01.20243.122,793.221,693.115,023.221,69
04.01.20243.240,373.302,33.240,373.299,42
07.01.20243.321,143.360,213.315,753.331,12
08.01.20243.347,183.349,443.242,963.264,23
09.01.20243.264,053.330,613.249,133.330,61
10.01.20243.336,863.354,323.293,053.307,94
11.01.20243.288,933.358,133.255,263.325,71
14.01.20243.331,083.366,183.312,743.330,03
15.01.20243.339,313.369,763.307,863.327,79
16.01.20243.324,533.349,593.310,143.327,71
17.01.20243.343,883.361,223.314,443.326,92
18.01.20243.335,173.339,943.307,633.324,13
21.01.20243.322,183.383,63.318,853.351,56
22.01.20243.386,443.413,243.317,853.344,11
23.01.20243.363,693.391,593.319,53.369,19
24.01.20243.384,913.494,43.384,913.494,4
25.01.20243.504,823.611,653.491,193.610,88
28.01.20243.649,533.873,513.649,533.845,63
29.01.20243.890,54.063,943.845,94.021,94
30.01.20244.037,74.168,154.001,044.020,5
31.01.20244.038,94.166,784.017,674.112,96
01.02.20244.135,764.216,964.055,694.159,26
04.02.20244.150,244.239,014.126,574.195,45
05.02.20244.477,184.526,124.453,784.507,55
06.02.20244.735,564.815,254.561,24.693,19
07.02.20244.691,874.755,324.610,864.610,86
08.02.20244.645,734.855,34.564,934.766,05
11.02.20244.853,555.071,084.785,535.018,31
12.02.20245.067,265.166,144.847,974.861,06
13.02.20244.870,014.932,094.756,144.824,84
14.02.20244.847,924.971,314.790,364.830,32
15.02.20244.818,594.863,054.708,114.723,28
18.02.20244.739,565.009,794.714,314.752,31
19.02.20244.773,284.898,594.743,644.815,84
20.02.20244.835,455.107,254.800,345.041,04
21.02.20244.964,015.272,584.962,565.157,53
22.02.20245.174,665.174,665.058,535.084,11
25.02.20245.100,735.117,545.002,175.019,41
26.02.20245.020,685.020,684.814,34.819,93
27.02.20244.813,084.972,014.745,34.888,35
28.02.20244.933,525.000,214.880,734.931,43
29.02.20244.960,64.960,64.789,724.797,76
03.03.20244.810,94.838,144.646,234.646,23
04.03.20244.654,034.716,824.559,764.610,51
05.03.20244.627,764.627,764.4474.464,74
06.03.20244.473,594.588,364.4714.572,02
07.03.20244.582,864.694,564.472,514.579,84
10.03.20244.645,64.693,054.488,374.492,38
11.03.20244.567,394.787,714.514,684.729,58
12.03.20244.7374.817,434.610,654.615,18
13.03.20244.596,944.735,834.578,34.624,19
14.03.20244.610,124.638,074.530,434.589,99
17.03.20244.587,764.587,764.350,374.350,37
18.03.20244.347,424.427,124.328,34.423,94
19.03.20244.426,834.461,334.402,724.446,85
20.03.20244.473,544.709,74.438,524.626,66
21.03.20244.647,914.822,944.552,314.552,31
24.03.20244.547,344.627,614.452,364.452,36
25.03.20244.463,514.477,684.319,34.336,05
26.03.20244.349,924.432,94.297,24.364,8
27.03.20244.396,974.625,474.396,974.542,27
28.03.20244.542,244.699,854.523,174.527,76
31.03.20244.555,464.631,114.425,784.546,96
01.04.20244.554,594.604,644.414,44.421,68
02.04.20244.418,234.676,174.395,384.631,08
03.04.20244.674,064.731,134.492,14.510,24
04.04.20244.514,144.631,744.514,144.606,27
07.04.20244.805,024.858,334.740,684.809,64
08.04.20244.839,794.930,324.817,854.901,63
14.04.20244.812,624.871,154.744,514.764,7
15.04.20244.736,014.859,584.635,444.731,63
16.04.20244.792,974.856,694.756,14.797
17.04.20244.836,594.934,964.732,744.900,38
18.04.20244.854,214.913,164.770,014.806,95
21.04.20244.862,834.921,474.812,724.824,96
23.04.20244.866,624.914,474.806,544.813,06
24.04.20244.816,224.854,314.702,024.715,6
25.04.20244.714,924.781,794.689,494.714,8
28.04.20244.727,684.791,374.679,534.712,17
29.04.20244.723,444.790,184.690,484.690,48
01.05.20244.722,764.873,394.722,764.856,3
02.05.20244.867,725.175,324.840,295.117,32
05.05.20245.142,875.239,915.078,635.177,12
06.05.20245.182,495.297,914.962,525.021,8
07.05.20245.052,395.294,734.970,885.264,22
08.05.20245.265,785.371,075.237,965.281,77
09.05.20245.306,95.3315.190,65.222,78
12.05.20245.229,85.229,84.973,894.973,89
13.05.20244.991,15.088,214.976,385.066,5
14.05.20245.083,145.094,625.003,345.032,1
15.05.20245.033,855.081,254.938,025.001,78
16.05.20245.019,065.121,075.019,065.066,69
19.05.20245.069,985.165,345.064,325.146,47
20.05.20245.174,75.199,75.010,265.010,26
21.05.20245.037,695.081,75.020,455.041,23
22.05.20245.0525.067,374.895,514.895,51
23.05.20244.910,44.935,734.809,924.839,24
26.05.20244.868,334.881,264.751,454.781,77
27.05.20244.791,474.802,374.715,924.743,22
28.05.20244.7454.792,864.640,454.640,45
29.05.20244.648,314.656,314.597,44.632,7
30.05.20244.644,34.794,194.644,34.692,59
02.06.20244.713,144.760,794.616,584.740,15
03.06.20244.757,774.818,514.702,794.715,43
04.06.20244.713,174.722,554.560,164.611,86
05.06.20244.624,264.689,954.528,64.530,06
06.06.20244.535,784.560,674.441,484.472,16
09.06.20244.475,894.475,894.347,34.350,42
10.06.20244.331,514.398,144.309,114.369,9
11.06.20244.391,814.511,424.391,814.478,33
12.06.20244.567,244.590,714.527,534.559,75
13.06.20244.618,034.626,044.569,544.617,47
19.06.20244.642,974.672,754.603,264.662,07
20.06.20244.664,644.696,694.613,84.665,26
23.06.20244.667,674.669,774.462,444.470,78
24.06.20244.472,154.483,974.380,874.400,61
25.06.20244.408,394.428,794.346,134.358,34
26.06.20244.366,174.412,264.312,44.412,26
27.06.20244.423,284.461,184.362,734.370,74
30.06.20244.383,494.399,384.170,744.203,01
01.07.20244.213,614.248,174.160,644.235,43
02.07.20244.248,664.287,684.181,324.258,29
03.07.20244.260,544.407,954.260,544.407,95
04.07.20244.412,144.412,144.349,94.371,24
07.07.20244.401,394.413,374.307,34.323,79
08.07.20244.327,594.395,034.324,034.353,01
09.07.20244.383,774.398,224.318,444.318,44
10.07.20244.341,74.409,174.341,74.409,17
11.07.20244.404,394.420,784.379,384.385,59
15.07.20244.400,214.435,124.3464.351,06
16.07.20244.364,24.458,514.327,234.429,84
17.07.20244.494,564.511,564.425,494.473,53
18.07.20244.479,594.479,594.404,514.410,76
21.07.20244.429,464.5354.405,514.451,28
22.07.20244.460,314.479,294.434,424.447,79
23.07.20244.476,24.490,314.373,174.373,17
24.07.20244.342,514.355,314.235,384.244,2
25.07.20244.240,264.335,414.214,044.297,1
28.07.20244.270,534.274,34.169,34.191,91
29.07.20244.196,044.235,914.177,174.189,05
30.07.20244.182,44.182,44.069,084.071,02
31.07.20244.097,24.228,034.097,24.207,4
01.08.20244.171,144.215,324.090,154.129,83
04.08.20243.865,313.965,563.799,993.848,75
05.08.20243.932,243.992,333.890,893.928,15
06.08.20243.953,874.036,933.911,833.991,41
07.08.20243.994,364.114,53.994,364.043,82
08.08.20244.095,094.099,153.942,63.947,72
11.08.20243.982,083.984,133.834,053.854,55
12.08.20243.860,753.869,033.775,783.869,03
13.08.20243.887,533.956,33.849,823.860,08
14.08.20243.885,623.950,573.825,043.950,57
15.08.20243.957,353.972,493.912,343.923,14
18.08.20243.918,883.987,053.882,983.987,05
19.08.20243.996,764.041,993.958,393.960,41
20.08.20243.964,123.981,563.921,733.925,59
21.08.20243.948,134.028,823.948,134.007,12
22.08.20244.015,724.015,723.846,173.857,82
25.08.20243.887,993.889,713.740,793.744,22
26.08.20243.755,013.786,753.737,723.767,58
27.08.20243.775,243.814,773.756,233.756,23
28.08.20243.774,283.807,543.755,963.786,31
01.09.20243.815,243.883,593.815,243.881,12
02.09.20243.887,743.924,83.843,543.843,54
03.09.20243.806,263.855,033.789,723.807,15
04.09.20243.826,173.898,043.826,173.836,01
05.09.20243.836,543.877,923.748,643.748,64
08.09.20243.761,63.771,153.693,313.693,31
09.09.20243.708,23.723,773.662,583.676,73
10.09.20243.664,153.671,763.553,823.553,82
11.09.20243.591,653.608,713.517,993.598,48
12.09.20243.603,713.707,893.600,213.707,89
15.09.20243.708,723.762,223.689,373.689,53
16.09.20243.702,353.738,173.690,623.729,65
17.09.20243.734,073.874,863.689,533.724,48
18.09.20243.747,133.810,43.747,133.810,4
19.09.20243.811,733.813,323.763,553.792,64
22.09.20243.847,63.858,513.763,83.774,07
23.09.20243.776,733.826,73.758,823.809,7
24.09.20243.815,883.817,923.725,083.733,06
25.09.20243.743,13.829,453.727,223.727,22
26.09.20243.735,733.793,273.719,183.742,65
29.09.20243.741,493.756,733.667,433.679,56
30.09.20243.676,363.691,843.519,453.570,73
01.10.20243.567,023.591,413.503,093.511,61
02.10.20243.517,463.591,483.495,613.498,88
03.10.20243.516,693.552,413.448,93.546,47
06.10.20243.566,063.613,833.519,513.525,73
07.10.20243.513,613.524,93.456,293.493,18
08.10.20243.485,463.548,633.447,383.544,42
09.10.20243.544,143.556,43.453,963.460,65
10.10.20243.466,793.485,563.384,43.400,39
13.10.20243.398,393.401,613.303,533.334,31
14.10.20243.340,153.443,643.340,153.442,16
15.10.20243.430,723.525,653.414,033.525,65
16.10.20243.527,763.605,83.501,643.589,42
17.10.20243.598,183.603,713.514,513.515,61
20.10.20243.518,053.518,053.438,643.452,18
21.10.20243.455,433.522,33.455,433.499,38
22.10.20243.494,843.511,933.382,033.395,23
23.10.20243.414,533.475,453.414,533.461,67
24.10.20243.452,983.480,233.427,783.475,59
27.10.20243.478,033.484,143.445,113.465,93
29.10.20243.466,273.539,723.465,683.505,12
30.10.20243.479,473.484,843.422,323.438,16
31.10.20243.459,093.474,063.429,033.443,36
03.11.20243.444,193.445,883.339,963.349,48
04.11.20243.361,633.407,513.328,333.385,25
05.11.20243.397,43.469,523.369,973.460,09
06.11.20243.460,353.488,583.441,793.479,29
07.11.20243.481,393.533,673.474,623.528,65
10.11.20243.498,733.5453.475,483.538,52
11.11.20243.517,43.535,953.469,113.512,63
12.11.20243.507,133.572,43.500,023.534,81
13.11.20243.544,953.591,053.541,793.584,71
14.11.20243.603,133.641,693.581,283.583,88
17.11.20243.591,313.634,893.550,393.624,4
18.11.20243.628,013.641,933.505,83.524,57
19.11.20243.531,953.551,753.411,433.411,43
20.11.20243.437,383.522,493.426,613.519,74
21.11.20243.510,523.604,043.501,123.603,3
24.11.20243.650,33.703,853.621,773.634,49
25.11.20243.623,633.654,623.585,493.614,76
26.11.20243.646,733.700,183.622,973.636,84
27.11.20243.620,923.658,93.608,993.627,99
28.11.20243.631,183.677,313.592,433.677,31
01.12.20243.656,913.706,213.650,533.696,87
02.12.20243.703,723.741,483.683,053.711,77
03.12.20243.712,453.898,843.706,233.871,26
04.12.20243.880,843.927,883.854,573.901,74
05.12.20243.921,853.984,63.900,933.942,77
08.12.20243.966,474.077,563.966,474.067,75
09.12.20244.056,364.104,84.037,314.057
10.12.20244.059,864.118,864.013,764.014,64
11.12.20244.017,654.050,083.958,543.981,16
12.12.20243.983,113.997,053.931,633.964,48
15.12.20243.987,474.006,83.869,413.869,41
16.12.20243.880,423.894,483.818,323.872,05
17.12.20243.886,263.899,633.777,873.777,87
18.12.20243.774,723.856,053.765,963.795,98
19.12.20243.813,73.833,163.756,633.788,51
22.12.20243.791,83.805,813.742,813.747,59
23.12.20243.755,23.799,133.739,213.792,95
24.12.20243.837,393.878,293.832,983.861,72
25.12.20243.878,593.904,613.837,943.852,4
26.12.20243.862,083.931,553.862,083.919,05
29.12.20243.931,623.983,623.921,783.934,61
30.12.20243.929,813.963,193.894,043.951,44