Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST MADENCILIK logo
XMADN
BIST MADENCILIK
12:41:50
14795.09 ₺
-446.95 (%-2.93)
Previous Close: 15242.04·
Volatility: 2.20
Day Low₺14749.25
Day High₺15084.13
Bid
Ask

Market Data

Week over week (WoW)
+11.84%
Month over month (MoM)
+7.78%
Year to date (YTD)
+20.74%
Year over year (YoY)
+68.25%
Overview
Components
Technicals
Comments
Archive

XMADN: BIST MADENCILIK Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14,631.1098
CLOSE 14,611.8562

Low

LOW 12,357

High

HIGH 17,965.85
DATEOPENHIGHLOWCLOSE
01/01/202612,35712,620.212,35712,620.2
01/04/202612,772.1413,159.0312,772.1412,955.59
01/05/202613,019.1813,215.2712,842.2313,195.49
01/06/202613,215.1513,549.0213,133.313,295.57
01/07/202613,341.9713,341.9712,969.2313,124.39
01/08/202613,166.4313,502.8513,147.8413,336.06
01/11/202613,546.8413,747.7513,504.6913,683.82
01/12/202613,722.2314,185.9213,530.414,103.5
01/13/202614,191.7914,279.9813,806.9413,916.03
01/14/202613,862.4213,862.4213,446.9313,548.38
01/15/202613,644.5614,181.0413,479.9513,989.39
01/18/202614,326.7914,760.8914,263.9514,439.98
01/19/202614,483.1814,859.9614,236.2614,492.45
01/20/202614,662.4614,713.3614,372.714,532.98
01/21/202614,601.8815,005.414,558.6214,799.82
01/22/202614,970.0515,247.714,839.9415,225.13
01/25/202615,367.2316,003.9615,311.1316,003.96
01/26/202616,142.6516,169.8415,790.316,061.26
01/27/202616,310.9716,884.2716,225.2916,388.75
01/28/202616,798.1517,563.7616,747.7917,420.84
01/29/202617,398.617,398.616,039.0916,308.6
02/01/202614,987.6415,622.5314,987.6415,086.72
02/02/202615,650.6915,820.7515,079.4215,452.53
02/03/202615,728.5815,926.615,371.5915,376.46
02/04/202615,227.7815,465.6214,732.7614,811.19
02/05/202614,892.9114,892.9114,368.9514,626.75
02/08/202614,957.7915,277.314,957.7915,186.19
02/09/202615,189.3415,962.6715,062.9515,834.81
02/10/202615,832.0116,044.0515,626.2816,044.05
02/11/202616,168.7216,422.9616,045.0216,295.68
02/12/202616,062.4416,549.8916,049.7716,316.14
02/15/202616,408.0416,75016,291.0616,557.65
02/16/202616,521.6716,573.5316,230.9116,407.2
02/17/202616,383.6716,690.5616,235.6716,517.32
02/18/202616,649.1416,753.1616,111.8616,233.83
02/19/202616,338.7316,729.1216,183.9316,729.12
02/22/202617,138.0417,701.1117,078.0317,675.8
02/23/202617,676.8417,709.4817,055.2717,352.78
02/24/202617,462.3817,467.9316,701.4516,982.64
02/25/202616,968.8817,184.716,621.417,109.57
02/26/202617,235.1317,640.4117,108.6517,539.05
03/01/202616,990.2717,965.8516,647.4816,862.65
03/02/202616,536.1216,800.3915,556.7715,617.25
03/03/202615,747.3715,831.8615,195.4315,353.59
03/04/202615,459.7115,665.0515,191.6515,291.7
03/05/202615,342.0215,693.1615,338.0215,446.99
03/08/202615,103.0515,268.5314,540.1915,142.64
03/09/202615,532.6216,319.2615,474.7816,267.05
03/10/202616,184.1216,184.1215,594.5815,784.29
03/11/202615,728.1516,271.3115,669.1615,955.81
03/12/202615,881.6816,031.5715,539.2815,574.33
03/15/202615,520.2215,520.3115,037.7415,176.01
03/16/202615,267.8615,428.2115,104.8415,374.36
03/17/202615,446.5915,614.7214,614.9714,640.19
03/18/202614,431.3614,485.3514,235.5614,432.79
03/22/202613,673.0314,204.8613,365.5714,100.19
03/23/202613,993.4513,993.4513,321.0413,428.3
03/24/202613,781.7413,831.513,583.4813,655.13
03/25/202613,478.1913,748.6813,286.1213,325
03/26/202613,509.2313,583.9512,722.9912,900.44
03/29/202612,956.0613,108.3812,684.1412,840.39
03/30/202612,954.2813,282.7212,805.0712,980.34
03/31/202613,393.4113,569.6513,267.1713,288.98
04/01/202612,874.7513,843.3512,836.413,749.19
04/02/202613,792.5913,792.5913,475.1413,478.93
04/05/202613,514.5113,751.1713,457.3913,620.3
04/06/202613,620.4513,709.2113,041.8213,140.57
04/07/202613,888.4713,947.613,623.9113,649.62
04/08/202613,616.6513,829.1813,414.9313,823.48
04/09/202613,910.8514,203.6113,781.0714,169.85
04/12/202613,982.6714,163.2313,852.5114,024.39
04/13/202614,208.7414,518.9113,881.0614,412.71
04/14/202614,516.1214,968.7514,484.514,796.71
04/15/202614,887.2814,983.0414,410.8314,410.83
04/16/202614,434.2715,325.9514,406.3315,155.3
04/19/202614,819.9815,117.7814,719.9114,905.03
04/20/202615,014.7915,079.2814,623.7614,686.81
04/21/202614,894.9514,895.2314,112.0614,266.82
04/23/202614,090.6314,385.8213,976.5314,242.93
04/26/202614,243.7214,352.6214,039.7214,039.72
04/27/202613,988.9314,022.2813,594.3613,594.36
04/28/202613,676.5813,758.6613,069.4513,173.04
04/29/202613,217.3813,525.9713,192.2113,243.09
05/03/202613,241.4113,296.4612,802.2612,894.5
05/04/202612,965.6813,150.7412,887.2513,082.73
05/05/202613,315.613,735.5513,291.5813,462.94
05/06/202613,639.813,819.8713,574.8713,791.78
05/07/202613,717.3114,172.5713,683.5114,027.1
05/10/202613,975.814,652.7213,876.9914,562.86
05/11/202614,527.6414,735.8814,453.2914,460.86
05/12/202614,665.6814,873.3514,433.6214,532.48
05/13/202614,652.214,856.9714,520.2714,555.75
05/14/202614,630.8114,747.2214,344.314,617.19
05/17/202614,541.5714,679.1814,245.5514,245.55
05/19/202614,205.914,205.913,646.6213,830.29
05/20/202613,786.7713,843.8912,656.6912,656.69
05/21/202612,652.8613,697.0712,652.8613,575.59
05/24/202613,845.6214,162.1313,790.6414,124.87
05/25/202614,091.4314,153.6613,726.7213,726.72
05/31/202613,774.8814,208.6413,678.8213,801.84
06/01/202614,089.3214,249.2214,017.9614,244.25
06/02/202614,160.1814,699.9114,063.7514,564.61
06/03/202614,676.214,966.1314,577.3714,757.62
06/04/202614,850.0414,850.0413,865.9913,932.87
06/07/202613,743.8514,328.2113,685.7314,328.21
06/08/202614,404.0514,408.7613,663.1813,673.33
06/09/202613,618.3413,713.1713,248.6913,287.1
06/10/202613,312.8313,466.4912,944.913,055.92
06/11/202613,363.8613,531.4813,056.0713,228.47
06/14/202613,821.114,094.7513,768.0814,058.69
06/15/202614,061.914,736.713,986.5714,563.35
06/16/202614,675.6514,675.6514,310.4514,470.55
06/17/202614,476.0415,375.4814,304.3315,242.04
06/18/202614,975.2715,084.1314,749.2514,795.09