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
16:16:20
4502.01 ₺
-84.90 (%-1.85)
Önceki Kapanış: 4586.92·
Volatilite: 2.11
Düşük₺4475.43
Yüksek₺4572.24
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.97%
Önceki aya göre (MoM)
+4.10%
Yılbaşından bugüne (YTD)
+54.53%
Önceki yıla göre (YoY)
+90.12%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSMNS: BIST MANISA Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.994,2127
KAPANIŞ 2.986,9531

En Düşük

DÜŞÜK 2.295,78

En Yüksek

YÜKSEK 4.022,83
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20253.951,923.986,573.885,693.971,61
02.01.20253.984,533.999,413.939,93.953,15
05.01.20253.971,154.022,833.966,373.986,43
06.01.20253.987,043.988,583.937,343.945,56
07.01.20253.930,793.956,63.865,363.872,48
08.01.20253.883,483.909,023.8753.904,01
09.01.20253.908,364.005,613.903,513.950,2
12.01.20253.960,713.960,713.809,373.824,37
13.01.20253.854,363.861,823.710,323.710,32
14.01.20253.721,973.730,863.643,853.720,81
15.01.20253.753,583.759,233.681,93.752,63
16.01.20253.756,043.760,573.726,883.753,81
19.01.20253.762,163.781,723.709,183.716,8
20.01.20253.705,783.750,823.681,793.689,91
21.01.20253.701,393.740,043.656,853.735,51
22.01.20253.740,523.744,383.709,073.713,85
23.01.20253.717,173.727,623.681,863.726,21
26.01.20253.713,863.713,863.632,283.639,27
27.01.20253.642,163.657,353.633,063.640,52
28.01.20253.648,283.652,173.569,13.569,1
29.01.20253.570,73.608,013.563,213.565,88
30.01.20253.568,893.574,243.487,333.515,31
02.02.20253.490,473.490,473.422,153.440,27
03.02.20253.445,963.479,033.436,793.442,1
04.02.20253.447,743.468,683.358,163.397,6
05.02.20253.406,523.441,23.406,523.411,99
06.02.20253.413,833.458,83.407,643.443,32
09.02.20253.452,433.489,633.4313.451,45
10.02.20253.441,933.445,033.401,763.444,92
11.02.20253.441,483.464,753.389,583.392,39
12.02.20253.402,933.425,613.393,163.418,12
13.02.20253.472,573.472,573.394,73.399,09
16.02.20253.400,113.424,383.384,63.393,81
17.02.20253.395,223.406,033.351,853.400,6
18.02.20253.402,883.411,833.308,233.314,06
19.02.20253.315,573.355,853.312,53.342,27
20.02.20253.349,043.365,313.234,323.263,68
23.02.20253.295,723.364,343.289,293.322,23
24.02.20253.318,543.320,083.238,953.243,2
25.02.20253.241,533.269,623.210,713.249,72
26.02.20253.236,863.281,223.228,623.277,63
27.02.20253.267,083.285,643.224,983.233,71
02.03.20253.216,613.246,533.201,073.213,93
03.03.20253.206,693.208,393.164,013.173,04
04.03.20253.174,143.242,253.174,143.240,49
05.03.20253.256,073.359,363.253,63.357,61
06.03.20253.361,953.434,333.347,943.434,33
09.03.20253.433,123.477,033.427,383.441,83
10.03.20253.384,983.3873.320,963.352,22
11.03.20253.361,973.365,953.314,423.337,17
12.03.20253.339,743.438,643.339,743.422,99
13.03.20253.438,253.465,583.419,643.441,17
16.03.20253.458,213.484,023.447,43.456,51
17.03.20253.450,943.450,943.378,723.403,73
18.03.20253.169,63.276,733.075,233.086,81
19.03.20253.079,023.174,163.028,693.075,51
20.03.20253.065,333.065,332.816,732.827,89
23.03.20252.833,282.918,392.709,782.857,98
24.03.20252.886,212.982,492.869,762.975,35
25.03.20252.936,412.977,342.914,592.955,66
26.03.20252.973,883.032,512.962,32.963,55
27.03.20252.970,373.003,392.918,22.995,28
01.04.20252.993,413.021,512.977,172.981,55
02.04.20252.983,683.051,182.979,33.005,38
03.04.20253.026,693.032,532.965,422.984,83
06.04.20252.919,873.009,232.868,212.995,84
07.04.20253.025,853.112,923.025,853.056,37
08.04.20253.050,523.067,13.023,973.039,34
09.04.20253.111,493.116,453.019,353.019,35
10.04.20253.021,453.023,642.989,883.022,19
13.04.20253.044,573.061,683.027,983.027,98
14.04.20253.030,893.048,762.994,483.004,35
15.04.20252.989,592.990,812.937,172.952,92
16.04.20252.941,722.981,982.909,982.960,72
17.04.20252.968,422.982,312.913,862.924,16
20.04.20252.926,812.949,952.900,112.933,16
21.04.20252.940,942.943,962.874,812.874,81
23.04.20252.874,282.898,942.848,922.886,79
24.04.20252.897,162.942,072.896,072.922,98
27.04.20252.933,22.940,522.861,552.861,55
28.04.20252.861,882.862,292.816,652.818,5
29.04.20252.813,252.829,272.769,472.769,47
01.05.20252.776,72.820,432.774,992.803,47
04.05.20252.807,662.870,772.789,832.844,35
05.05.20252.844,262.874,332.818,572.820,72
06.05.20252.823,662.826,782.733,192.734,91
07.05.20252.745,532.777,372.730,192.763,51
08.05.20252.765,652.807,262.763,322.807,26
11.05.20252.826,42.868,642.823,512.857,36
12.05.20252.839,92.875,592.805,722.849,85
13.05.20252.847,232.866,62.825,142.840,56
14.05.20252.846,912.861,152.753,362.756,03
15.05.20252.759,712.7892.748,962.785,05
19.05.20252.786,292.795,332.748,162.748,16
20.05.20252.727,852.735,022.645,052.648,54
21.05.20252.650,682.703,832.637,572.674,39
22.05.20252.675,952.678,312.604,362.615,66
25.05.20252.624,142.642,72.580,482.580,48
26.05.20252.584,382.590,492.530,972.530,97
27.05.20252.536,672.541,082.493,62.502,12
28.05.20252.515,982.529,952.476,792.476,79
29.05.20252.480,922.480,922.351,642.351,64
01.06.20252.349,32.376,752.323,082.336,25
02.06.20252.362,52.415,882.362,52.408,35
03.06.20252.412,22.467,822.404,432.464,97
04.06.20252.456,282.466,712.445,412.466,71
09.06.20252.471,982.508,092.471,982.500,88
10.06.20252.502,662.525,322.482,282.517,22
11.06.20252.498,692.498,692.430,252.448,29
12.06.20252.347,692.385,072.295,782.380,98
15.06.20252.374,062.418,492.355,372.402,01
16.06.20252.400,442.418,682.384,532.398,54
17.06.20252.387,592.401,422.364,232.368,01
18.06.20252.378,282.390,612.351,832.354,55
19.06.20252.365,522.410,122.365,522.392,5
22.06.20252.369,92.382,582.356,442.358,55
23.06.20252.431,582.478,432.411,562.470,7
24.06.20252.484,322.494,812.433,072.438,01
25.06.20252.428,462.482,632.428,462.454,21
26.06.20252.457,222.466,552.3952.421,24
29.06.20252.427,322.491,222.412,922.484,55
30.06.20252.490,72.582,492.473,072.573,34
01.07.20252.605,582.656,452.592,272.611,33
02.07.20252.6622.670,722.624,762.651,18
03.07.20252.652,222.661,232.632,122.654,38
06.07.20252.618,712.637,182.594,172.608,53
07.07.20252.618,662.638,342.584,062.610,34
08.07.20252.612,562.652,562.603,662.647,87
09.07.20252.668,712.688,862.659,012.670,98
10.07.20252.685,052.734,492.639,112.701,07
13.07.20252.703,062.722,422.672,112.681,82
15.07.20252.684,722.722,472.619,972.658,07
16.07.20252.670,462.732,12.670,462.719,92
17.07.20252.720,782.763,152.710,452.752,41
20.07.20252.760,842.808,562.760,842.798,86
21.07.20252.801,412.864,932.794,532.825,07
22.07.20252.838,872.849,242.799,992.814,84
23.07.20252.822,412.858,022.813,342.833,13
24.07.20252.822,052.825,212.776,352.785,23
27.07.20252.775,952.781,282.750,282.756,63
28.07.20252.748,732.780,332.742,172.755,12
29.07.20252.758,082.828,062.754,852.774,21
30.07.20252.783,522.800,412.766,612.779,41
31.07.20252.779,592.852,252.776,782.842,45
03.08.20252.8722.8782.852,232.876,48
04.08.20252.892,442.893,272.874,482.878,79
05.08.20252.883,142.902,712.867,922.886,87
06.08.20252.898,452.945,752.898,452.913,3
07.08.20252.925,582.933,582.889,292.890,79
10.08.20252.886,042.915,12.877,832.880,17
11.08.20252.878,992.878,992.826,822.842,54
12.08.20252.847,482.869,252.831,992.841,2
13.08.20252.842,662.883,022.826,842.838,66
14.08.20252.828,972.916,512.828,972.898,27
17.08.20252.908,032.968,852.908,032.946,39
18.08.20252.963,862.992,432.949,032.967,88
19.08.20252.928,943.018,772.899,843.010,18
20.08.20253.024,143.086,913.024,143.075,86
21.08.20253.083,973.088,273.030,113.077,7
24.08.20253.097,073.168,223.086,823.167,47
25.08.20253.184,333.243,173.148,13.183,52
26.08.20253.189,063.216,513.165,813.184,7
27.08.20253.194,853.345,753.194,853.314,76
28.08.20253.348,053.398,793.277,033.301,78
31.08.20253.306,773.330,523.246,693.268,04
01.09.20253.276,433.317,293.108,963.207,23
02.09.20253.209,583.218,133.136,643.176,72
03.09.20253.180,143.218,153.180,143.197,72
04.09.20253.206,63.239,33.145,953.159,6
07.09.20253.094,933.138,723.063,583.066,49
08.09.20253.082,233.122,873.060,063.069,69
09.09.20253.092,453.099,343.008,573.039,53
10.09.20253.039,633.079,242.974,892.974,89
11.09.20252.975,882.982,322.920,292.956,1
14.09.20252.952,713.128,632.915,913.117,06
15.09.20253.128,193.192,33.128,193.184,26
16.09.20253.195,233.208,073.170,053.180,58
17.09.20253.189,453.245,573.173,43.180,29
18.09.20253.172,073.211,463.140,353.201,49
21.09.20253.254,683.270,73.238,693.253,77
22.09.20253.233,653.283,823.206,963.236,8
23.09.20253.247,63.296,253.224,613.255,05
24.09.20253.264,553.302,893.198,913.211,04
25.09.20253.219,053.220,63.154,83.169,49
28.09.20253.141,593.143,53.059,553.067,59
29.09.20253.086,553.110,913.045,833.110,91
30.09.20253.114,923.118,453.044,23.098,56
01.10.20253.105,953.134,143.034,933.038,19
02.10.20253.048,213.054,272.991,33.001,68
05.10.20253.010,283.020,272.933,722.950,23
06.10.20252.942,042.988,772.927,12.957,9
07.10.20252.961,92.978,162.924,162.938,24
08.10.20252.954,942.966,392.882,882.892,87
09.10.20252.901,322.957,762.899,52.930,38
12.10.20252.893,722.912,082.842,792.842,89
13.10.20252.850,132.871,722.769,262.778,27
14.10.20252.787,082.838,282.778,32.811,41
15.10.20252.813,52.834,412.771,172.772,86
16.10.20252.772,392.772,392.694,012.731,74
19.10.20252.741,552.752,452.706,392.727,78
20.10.20252.727,592.739,172.709,12.718,08
21.10.20252.732,162.750,022.710,092.718,69
22.10.20252.7222.740,572.716,362.722,49
23.10.20252.727,592.868,92.727,592.858,09
26.10.20252.865,842.906,062.833,972.842,16
27.10.20252.842,582.862,392.818,422.841,4
29.10.20252.843,562.8952.843,562.874,99
30.10.20252.863,742.884,192.831,272.881,9
02.11.20252.899,742.981,012.899,742.954,1
03.11.20252.953,342.969,132.916,382.924,05
04.11.20252.932,172.933,242.888,42.904,21
05.11.20252.914,692.931,732.894,72.915,41
06.11.20252.911,892.923,082.820,732.833,33
09.11.20252.844,322.848,672.779,22.781,39
10.11.20252.759,062.771,562.648,452.705,87
11.11.20252.704,242.720,882.665,222.665,22
12.11.20252.671,582.687,512.643,372.650,02
13.11.20252.649,612.656,962.599,22.621,27
16.11.20252.642,582.686,612.638,312.681,88
17.11.20252.684,62.700,132.6472.678,02
18.11.20252.683,372.703,882.675,422.686,46
19.11.20252.690,532.716,52.670,32.670,3
20.11.20252.671,332.702,142.660,442.698,1
23.11.20252.746,092.853,042.746,092.811,9
24.11.20252.849,72.883,82.806,372.842,77
25.11.20252.827,682.837,532.773,112.801,69
26.11.20252.810,712.847,962.807,812.823,22
27.11.20252.824,662.837,772.775,912.808,93
30.11.20252.818,142.891,472.805,032.887,39
01.12.20252.871,492.905,452.865,422.888,81
02.12.20252.884,592.910,242.879,12.881,97
03.12.20252.891,092.906,642.864,132.900,47
04.12.20252.900,642.934,432.857,252.876,65
07.12.20252.883,742.936,942.867,912.897,17
08.12.20252.886,112.903,662.864,52.877,09
09.12.20252.875,762.918,182.875,72.890,74
10.12.20252.904,352.955,132.901,542.945,46
11.12.20252.973,992.999,982.955,222.963,72
14.12.20252.976,473.020,172.941,642.966,45
15.12.20252.964,212.9792.922,852.922,85
16.12.20252.906,332.927,122.888,972.888,97
17.12.20252.907,422.917,462.870,952.870,95
18.12.20252.841,982.852,212.799,92.852,21
21.12.20252.825,892.864,032.785,422.785,42
22.12.20252.782,972.820,152.776,382.804,14
23.12.20252.815,432.824,322.805,712.807,52
24.12.20252.830,682.880,022.826,032.865,62
25.12.20252.904,872.909,422.856,112.890,09
28.12.20252.909,792.921,132.883,332.884,35
29.12.20252.915,52.933,352.833,842.853,47
30.12.20252.870,252.934,292.867,612.913,41