XMADN
BIST MADENCILIK
15:10:11
14925.61 ₺
-316.43 (%-2.08)
Previous Close: 15242.04·
Volatility: 2.20
Day Low₺14749.25
Day High₺15084.13
Market Data
Week over week (WoW)
+12.83%
Month over month (MoM)
+8.73%
Year to date (YTD)
+21.80%
Year over year (YoY)
+69.73%
XMADN: BIST MADENCILIK Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 520.451
CLOSE 520.8454
Low
LOW 275.9
High
HIGH 663.08
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 289.1 | 289.49 | 278.97 | 279.65 |
| 06/20/2017 | 278.97 | 282.34 | 275.9 | 279.44 |
| 06/21/2017 | 281.1 | 285.54 | 280.66 | 281.71 |
| 06/22/2017 | 282.55 | 299.97 | 278.81 | 298.64 |
| 06/27/2017 | 301.76 | 309.08 | 295.95 | 300.11 |
| 06/28/2017 | 300.63 | 301.22 | 293.21 | 300.77 |
| 06/29/2017 | 301.42 | 311.78 | 300.31 | 309.56 |
| 07/02/2017 | 312.56 | 330.73 | 310.83 | 321.97 |
| 07/03/2017 | 324.22 | 334.54 | 321.57 | 334.22 |
| 07/04/2017 | 335.04 | 341.13 | 322.22 | 324.97 |
| 07/05/2017 | 325.43 | 336.88 | 320.4 | 335.91 |
| 07/06/2017 | 336.65 | 338.26 | 313.18 | 324.56 |
| 07/09/2017 | 327.31 | 328.68 | 319.72 | 323.46 |
| 07/10/2017 | 327.15 | 369.52 | 326.39 | 356.84 |
| 07/11/2017 | 360.33 | 371.77 | 357.51 | 371.67 |
| 07/12/2017 | 373.79 | 402.53 | 373.79 | 395.93 |
| 07/13/2017 | 405.72 | 411.7 | 392 | 395.63 |
| 07/16/2017 | 387.43 | 406.3 | 382.89 | 405.86 |
| 07/17/2017 | 411.34 | 415.71 | 406.13 | 411.87 |
| 07/18/2017 | 413.53 | 414.43 | 407.8 | 410 |
| 07/19/2017 | 412.71 | 430.84 | 410.79 | 426.59 |
| 07/20/2017 | 428.17 | 443.15 | 427.38 | 440.03 |
| 07/23/2017 | 445.44 | 455.4 | 445.44 | 453.21 |
| 07/24/2017 | 459.32 | 459.8 | 444.35 | 445.74 |
| 07/25/2017 | 446.66 | 471.22 | 438.76 | 469.8 |
| 07/26/2017 | 473.44 | 505.96 | 473.44 | 490.25 |
| 07/27/2017 | 495.16 | 505.19 | 478.97 | 493.89 |
| 07/30/2017 | 496.48 | 504.82 | 493.47 | 497.85 |
| 07/31/2017 | 502.48 | 508.04 | 492.65 | 494.82 |
| 08/01/2017 | 496.88 | 550.31 | 496.88 | 528.85 |
| 08/02/2017 | 537.5 | 544.56 | 522.38 | 522.38 |
| 08/03/2017 | 531.18 | 549.41 | 528.97 | 549.41 |
| 08/06/2017 | 563.6 | 583.44 | 560.39 | 580.23 |
| 08/07/2017 | 591.55 | 594.82 | 561.76 | 580.55 |
| 08/08/2017 | 580 | 599.92 | 566.03 | 597.53 |
| 08/09/2017 | 599.83 | 608.65 | 588 | 604.62 |
| 08/10/2017 | 604.51 | 623.61 | 599.27 | 611.09 |
| 08/13/2017 | 622.95 | 654.84 | 621.84 | 650.21 |
| 08/14/2017 | 656.08 | 663.08 | 526.18 | 530.13 |
| 08/15/2017 | 510.62 | 577.08 | 485.74 | 549.76 |
| 08/16/2017 | 556.54 | 561.39 | 505.74 | 519.51 |
| 08/17/2017 | 514.12 | 527.76 | 496.75 | 523.67 |
| 08/20/2017 | 528.41 | 539.92 | 509.89 | 518.59 |
| 08/21/2017 | 525.6 | 569.31 | 521.32 | 565.43 |
| 08/22/2017 | 571.46 | 590.47 | 548.49 | 565.29 |
| 08/23/2017 | 572.51 | 577.61 | 551.23 | 553.94 |
| 08/24/2017 | 554.77 | 568.41 | 549 | 560.09 |
| 08/27/2017 | 566.4 | 567.03 | 555.51 | 561.14 |
| 08/28/2017 | 562.12 | 575.76 | 558.34 | 570.57 |
| 08/30/2017 | 570.88 | 571.24 | 563 | 563 |
| 09/04/2017 | 564.42 | 592.89 | 563.16 | 584.77 |
| 09/05/2017 | 588.82 | 595.27 | 584.05 | 593.24 |
| 09/06/2017 | 594.32 | 628.41 | 593.32 | 624.64 |
| 09/07/2017 | 628.79 | 630.77 | 596.67 | 606.42 |
| 09/10/2017 | 610.55 | 621.05 | 606.61 | 608.58 |
| 09/11/2017 | 610.18 | 612.98 | 597.72 | 599.22 |
| 09/12/2017 | 602.28 | 609.66 | 588.9 | 590.48 |
| 09/13/2017 | 585.57 | 602.67 | 535 | 599.4 |
| 09/14/2017 | 601.44 | 604.59 | 587.55 | 592.04 |
| 09/17/2017 | 594.25 | 614.69 | 574.04 | 576.15 |
| 09/18/2017 | 575.57 | 583.16 | 559.07 | 563.84 |
| 09/19/2017 | 572.49 | 582.91 | 565.33 | 582.91 |
| 09/20/2017 | 580.04 | 582.69 | 565.66 | 567.86 |
| 09/21/2017 | 567.23 | 570 | 550.87 | 553.6 |
| 09/24/2017 | 541.74 | 558.61 | 510.04 | 539.14 |
| 09/25/2017 | 547.51 | 563.01 | 543.46 | 563.01 |
| 09/26/2017 | 565.14 | 569.2 | 549.64 | 552.74 |
| 09/27/2017 | 554.5 | 580 | 549.33 | 579.83 |
| 09/28/2017 | 581.22 | 595.89 | 574.34 | 590.13 |
| 10/01/2017 | 589.93 | 617.17 | 589.93 | 617.08 |
| 10/02/2017 | 620.24 | 627.24 | 599.38 | 608.65 |
| 10/03/2017 | 614.42 | 621.27 | 609.48 | 619.95 |
| 10/04/2017 | 623.67 | 625.66 | 615.03 | 623.32 |
| 10/05/2017 | 621.28 | 624.61 | 609.46 | 611.57 |
| 10/08/2017 | 561.54 | 596.33 | 559.29 | 585 |
| 10/09/2017 | 600.63 | 605.44 | 592.85 | 595.47 |
| 10/10/2017 | 594.66 | 607.02 | 587.29 | 594.7 |
| 10/11/2017 | 603.96 | 605 | 590.07 | 593.68 |
| 10/12/2017 | 596.99 | 598.17 | 583.29 | 586.36 |
| 10/15/2017 | 587.73 | 594.08 | 575.97 | 581.74 |
| 10/16/2017 | 582.35 | 607.91 | 581.03 | 600.14 |
| 10/17/2017 | 605.63 | 606.28 | 585.69 | 585.88 |
| 10/18/2017 | 589.12 | 595.26 | 587.08 | 590.72 |
| 10/19/2017 | 592.9 | 612.69 | 588.37 | 605.48 |
| 10/22/2017 | 605.89 | 620.72 | 601.27 | 611.53 |
| 10/23/2017 | 614.49 | 615.55 | 592.52 | 595.79 |
| 10/24/2017 | 600.17 | 607.93 | 598.02 | 599.35 |
| 10/25/2017 | 599.66 | 615.2 | 598.59 | 604.32 |
| 10/26/2017 | 604.69 | 610.9 | 582.14 | 585.8 |
| 10/29/2017 | 591.06 | 597.29 | 580.62 | 588.33 |
| 10/30/2017 | 591.79 | 592.2 | 571 | 573.8 |
| 10/31/2017 | 576.34 | 584.26 | 563.95 | 582.45 |
| 11/01/2017 | 585.8 | 586.63 | 567.12 | 568.09 |
| 11/02/2017 | 568.66 | 574.45 | 544.78 | 547.73 |
| 11/05/2017 | 552.23 | 564.02 | 535.03 | 560.71 |
| 11/06/2017 | 562.91 | 563.22 | 547.27 | 547.27 |
| 11/07/2017 | 551.5 | 553.16 | 537.94 | 543.63 |
| 11/08/2017 | 546.57 | 567.69 | 535.7 | 557.17 |
| 11/09/2017 | 558.54 | 569.36 | 549.65 | 558.34 |
| 11/12/2017 | 567.48 | 568.37 | 536.49 | 536.49 |
| 11/13/2017 | 539.09 | 542.36 | 524.67 | 530.48 |
| 11/14/2017 | 531.33 | 548.16 | 511.29 | 511.9 |
| 11/15/2017 | 514.43 | 519.37 | 500.46 | 503.94 |
| 11/16/2017 | 503.56 | 506.54 | 484.71 | 493.74 |
| 11/19/2017 | 493.38 | 503.98 | 477.57 | 483.04 |
| 11/20/2017 | 478.07 | 494.95 | 472.56 | 490.14 |
| 11/21/2017 | 492.16 | 501.21 | 482.97 | 492.4 |
| 11/22/2017 | 495.55 | 502.87 | 488.05 | 502.56 |
| 11/23/2017 | 499.94 | 503.59 | 491.75 | 493.3 |
| 11/26/2017 | 493.72 | 511.27 | 490.21 | 504.5 |
| 11/27/2017 | 503.75 | 507.36 | 465.87 | 468.59 |
| 11/28/2017 | 469.19 | 489.45 | 453.04 | 475.58 |
| 11/29/2017 | 476.84 | 482.22 | 461.7 | 475.68 |
| 11/30/2017 | 473.31 | 489.4 | 467.13 | 477.89 |
| 12/03/2017 | 478.13 | 499.65 | 476.77 | 495.77 |
| 12/04/2017 | 498.66 | 502.58 | 486.76 | 490.55 |
| 12/05/2017 | 491.96 | 502.7 | 486.01 | 489.48 |
| 12/06/2017 | 490.15 | 493.11 | 484.34 | 486.53 |
| 12/07/2017 | 488.34 | 494.71 | 487.28 | 488.6 |
| 12/10/2017 | 492.35 | 508.98 | 492.35 | 497.3 |
| 12/11/2017 | 497.74 | 548.4 | 496.73 | 544.6 |
| 12/12/2017 | 524.11 | 548.27 | 516.97 | 516.97 |
| 12/13/2017 | 522.12 | 529.43 | 504.84 | 515.88 |
| 12/14/2017 | 517.66 | 537.85 | 517.65 | 528.47 |
| 12/17/2017 | 533.99 | 565.22 | 533.99 | 561.02 |
| 12/18/2017 | 564.43 | 586.91 | 561.34 | 563.46 |
| 12/19/2017 | 565.64 | 574.65 | 551.51 | 559.56 |
| 12/20/2017 | 563.19 | 569.59 | 552.92 | 558.09 |
| 12/21/2017 | 563.08 | 571.17 | 559.3 | 562.68 |
| 12/24/2017 | 570.74 | 585.6 | 570.74 | 585.14 |
| 12/25/2017 | 594.67 | 620.37 | 593.21 | 620.26 |
| 12/26/2017 | 624.34 | 626.39 | 603.95 | 603.95 |
| 12/27/2017 | 608.64 | 614.36 | 597.22 | 601.11 |
| 12/28/2017 | 603.89 | 630.05 | 598.75 | 610.64 |