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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 648.8357
CLOSE 647.3235
Low
LOW 511.75
High
HIGH 812.67
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 617.12 | 635.43 | 614.39 | 634.19 |
| 01/02/2018 | 636.89 | 636.89 | 615.35 | 620.94 |
| 01/03/2018 | 622.6 | 642.63 | 622.6 | 634.09 |
| 01/04/2018 | 638.73 | 645.95 | 632.98 | 639.24 |
| 01/07/2018 | 644.59 | 656.3 | 640.77 | 655.37 |
| 01/08/2018 | 658.85 | 659.07 | 642.95 | 643.1 |
| 01/09/2018 | 641.78 | 645.48 | 624.75 | 626.38 |
| 01/10/2018 | 632.94 | 647.82 | 627.03 | 647.82 |
| 01/11/2018 | 652.55 | 668.49 | 652.07 | 658.24 |
| 01/14/2018 | 655.44 | 670.29 | 611.68 | 613.59 |
| 01/15/2018 | 611.31 | 632.15 | 611.14 | 631.84 |
| 01/16/2018 | 635.26 | 650.2 | 633.74 | 639.3 |
| 01/17/2018 | 645.27 | 647.81 | 629.05 | 630.98 |
| 01/18/2018 | 631.38 | 634.3 | 605.32 | 606.29 |
| 01/21/2018 | 608.37 | 621.56 | 603.46 | 621.33 |
| 01/22/2018 | 624.12 | 636.51 | 624.12 | 624.95 |
| 01/23/2018 | 625.97 | 629.45 | 619.59 | 619.94 |
| 01/24/2018 | 622.14 | 634.71 | 621.14 | 621.71 |
| 01/25/2018 | 623.73 | 628.12 | 618.65 | 620.47 |
| 01/28/2018 | 622.78 | 625.87 | 608.87 | 611.75 |
| 01/29/2018 | 610.23 | 613.5 | 598.4 | 598.4 |
| 01/30/2018 | 601.43 | 604.75 | 584.8 | 585.17 |
| 01/31/2018 | 587.48 | 610.73 | 587.23 | 605.42 |
| 02/01/2018 | 607.98 | 609.15 | 588.16 | 589.63 |
| 02/04/2018 | 586.93 | 597.17 | 584.25 | 586.31 |
| 02/05/2018 | 560.67 | 579.86 | 560.67 | 577.5 |
| 02/06/2018 | 583.46 | 586.12 | 570.02 | 570.02 |
| 02/07/2018 | 570.73 | 572.58 | 542.98 | 542.98 |
| 02/08/2018 | 534.19 | 551.76 | 530.34 | 542.83 |
| 02/11/2018 | 546.72 | 559.46 | 531.11 | 532.18 |
| 02/12/2018 | 536.22 | 547.35 | 524.75 | 525.73 |
| 02/13/2018 | 530.01 | 534.67 | 516.84 | 523.63 |
| 02/14/2018 | 530.78 | 563.26 | 527.05 | 561.53 |
| 02/15/2018 | 563.03 | 574.16 | 551.09 | 554.75 |
| 02/18/2018 | 560.46 | 580.08 | 544.49 | 568.37 |
| 02/19/2018 | 571.4 | 577.17 | 520.36 | 523.1 |
| 02/20/2018 | 542.87 | 548.5 | 531.73 | 542.85 |
| 02/21/2018 | 541.13 | 545.04 | 530.73 | 535.97 |
| 02/22/2018 | 537.06 | 545.96 | 532.53 | 534.76 |
| 02/25/2018 | 545.36 | 549.4 | 541.35 | 542.07 |
| 02/26/2018 | 542.08 | 549.62 | 536.1 | 537.24 |
| 02/27/2018 | 534.24 | 537.8 | 527.33 | 529.45 |
| 02/28/2018 | 528.3 | 535.53 | 517.9 | 520.35 |
| 03/01/2018 | 521.29 | 537.54 | 511.75 | 530.25 |
| 03/04/2018 | 532.8 | 536.6 | 527.31 | 530.33 |
| 03/05/2018 | 535.2 | 549.98 | 531.02 | 541.63 |
| 03/06/2018 | 539.94 | 544.42 | 535.16 | 536.25 |
| 03/07/2018 | 536.94 | 543.04 | 534.7 | 540.16 |
| 03/08/2018 | 541.71 | 558.62 | 540.32 | 556.79 |
| 03/11/2018 | 560.88 | 606.39 | 558.31 | 594.48 |
| 03/12/2018 | 596.42 | 600.06 | 575.62 | 576.52 |
| 03/13/2018 | 577.6 | 602.4 | 577.6 | 601.88 |
| 03/14/2018 | 605.91 | 616.66 | 605.29 | 613.95 |
| 03/15/2018 | 617.53 | 620.26 | 609.78 | 613.19 |
| 03/18/2018 | 616.11 | 618.05 | 600.58 | 601.28 |
| 03/19/2018 | 603.28 | 625.89 | 590.06 | 625.29 |
| 03/20/2018 | 626.69 | 629.28 | 613.48 | 613.48 |
| 03/21/2018 | 618.96 | 633.62 | 617.26 | 620.48 |
| 03/22/2018 | 608.31 | 628.31 | 607.32 | 627.46 |
| 03/25/2018 | 631.34 | 647.26 | 626.88 | 634.7 |
| 03/26/2018 | 643.18 | 643.91 | 624.39 | 624.39 |
| 03/27/2018 | 625.18 | 632.64 | 606.19 | 609.08 |
| 03/28/2018 | 611.45 | 628.1 | 610.12 | 618.37 |
| 03/29/2018 | 624 | 634.65 | 623.25 | 634.65 |
| 04/01/2018 | 638.21 | 653.17 | 637.65 | 650.71 |
| 04/02/2018 | 654.42 | 669.61 | 651.29 | 659.94 |
| 04/03/2018 | 666.13 | 666.13 | 634.88 | 650.41 |
| 04/04/2018 | 653.05 | 659.65 | 645.17 | 658.45 |
| 04/05/2018 | 657.08 | 682.17 | 653.89 | 679.13 |
| 04/08/2018 | 683.15 | 683.55 | 626.66 | 646.43 |
| 04/09/2018 | 648.69 | 657.02 | 620.93 | 640.87 |
| 04/10/2018 | 636.91 | 649.06 | 595.6 | 628.86 |
| 04/11/2018 | 633.17 | 653.79 | 626.31 | 653.79 |
| 04/12/2018 | 657.47 | 677.21 | 655.37 | 674.07 |
| 04/15/2018 | 676.79 | 688.67 | 670.67 | 673.96 |
| 04/16/2018 | 679.45 | 680.96 | 646.13 | 647.59 |
| 04/17/2018 | 648.43 | 689.25 | 639.9 | 689.25 |
| 04/18/2018 | 691.33 | 703.65 | 685.78 | 701.03 |
| 04/19/2018 | 701.4 | 701.4 | 680.73 | 680.73 |
| 04/23/2018 | 677.47 | 687.53 | 673.14 | 673.75 |
| 04/24/2018 | 674.92 | 688.87 | 649.55 | 653.17 |
| 04/25/2018 | 658.36 | 666.71 | 645.96 | 648.19 |
| 04/26/2018 | 651.3 | 671.88 | 635.12 | 669.07 |
| 04/29/2018 | 672.71 | 676.58 | 629.89 | 632.21 |
| 05/01/2018 | 629 | 658.83 | 581.35 | 655.19 |
| 05/02/2018 | 656.01 | 666.26 | 637.52 | 645.91 |
| 05/03/2018 | 645.78 | 650.17 | 626.84 | 627.75 |
| 05/06/2018 | 628.14 | 640.33 | 621.03 | 623.53 |
| 05/07/2018 | 626.6 | 628.78 | 571.03 | 578.21 |
| 05/08/2018 | 567.4 | 606.55 | 564.15 | 600.46 |
| 05/09/2018 | 603.26 | 608.49 | 583.56 | 600.06 |
| 05/10/2018 | 600.37 | 604.94 | 580.1 | 588.85 |
| 05/13/2018 | 586.15 | 614.14 | 586.15 | 613.3 |
| 05/14/2018 | 605.35 | 650.95 | 605.35 | 642.66 |
| 05/15/2018 | 643.82 | 648.31 | 624.54 | 632.89 |
| 05/16/2018 | 635.5 | 662.95 | 622.89 | 654.16 |
| 05/17/2018 | 656.55 | 657.71 | 643.82 | 652.62 |
| 05/20/2018 | 652.78 | 680.71 | 649.21 | 673.93 |
| 05/21/2018 | 676.94 | 682.99 | 669.28 | 680.41 |
| 05/22/2018 | 677.02 | 691.26 | 664.71 | 685.58 |
| 05/23/2018 | 690.96 | 725.56 | 689.81 | 717.53 |
| 05/24/2018 | 723.18 | 748.75 | 722.88 | 740.83 |
| 05/27/2018 | 752.01 | 773.32 | 749.58 | 772.3 |
| 05/28/2018 | 776.39 | 786.45 | 753.87 | 773.42 |
| 05/29/2018 | 772.63 | 781.65 | 746.3 | 757.29 |
| 05/30/2018 | 764.11 | 773.69 | 740.08 | 756.35 |
| 05/31/2018 | 757.3 | 765.74 | 728.8 | 762.66 |
| 06/03/2018 | 762.65 | 802.84 | 761.82 | 798.13 |
| 06/04/2018 | 799.74 | 809.83 | 781.54 | 795.88 |
| 06/05/2018 | 796.42 | 805.55 | 763.11 | 770.51 |
| 06/06/2018 | 776.13 | 812.67 | 774.7 | 799.33 |
| 06/07/2018 | 799.31 | 808.9 | 747.89 | 749.54 |
| 06/10/2018 | 749.98 | 759.87 | 712.9 | 736.46 |
| 06/11/2018 | 737.16 | 738.29 | 710.21 | 711.68 |
| 06/12/2018 | 707.49 | 710.47 | 648.84 | 654.9 |
| 06/13/2018 | 654.71 | 676.1 | 640.01 | 675.58 |
| 06/17/2018 | 677.3 | 685.6 | 609.69 | 617.07 |
| 06/18/2018 | 612.74 | 631.63 | 604.18 | 626.12 |
| 06/19/2018 | 629.86 | 632.43 | 597.57 | 601.12 |
| 06/20/2018 | 601.26 | 604.36 | 588.82 | 591.78 |
| 06/21/2018 | 596.27 | 600.29 | 581.16 | 590.72 |
| 06/24/2018 | 662.7 | 662.7 | 587.55 | 591.22 |
| 06/25/2018 | 593.86 | 613.04 | 577.84 | 611.29 |
| 06/26/2018 | 613.59 | 633.83 | 605.97 | 630.26 |
| 06/27/2018 | 630 | 655.37 | 625.45 | 654.36 |
| 06/28/2018 | 659.93 | 661.18 | 633.84 | 637.35 |
| 07/01/2018 | 634.42 | 647.92 | 621.12 | 632.57 |
| 07/02/2018 | 633.96 | 640.25 | 627.24 | 627.46 |
| 07/03/2018 | 630.24 | 638.74 | 623.72 | 625.19 |
| 07/04/2018 | 627.5 | 648.19 | 625.49 | 647.25 |
| 07/05/2018 | 650.12 | 659.15 | 638.78 | 644.63 |
| 07/08/2018 | 649.67 | 660.94 | 644.52 | 645.59 |
| 07/09/2018 | 636.47 | 648.18 | 624.99 | 626.06 |
| 07/10/2018 | 621.25 | 621.25 | 561.11 | 573.98 |
| 07/11/2018 | 575.99 | 589.76 | 552.48 | 580.65 |
| 07/12/2018 | 584.36 | 587.68 | 564.92 | 564.92 |
| 07/15/2018 | 568.82 | 571.9 | 544.25 | 544.82 |
| 07/16/2018 | 546.37 | 571.56 | 544.4 | 570.68 |
| 07/17/2018 | 572.7 | 589.08 | 564.09 | 583.97 |
| 07/18/2018 | 587.53 | 623.86 | 587.53 | 610.54 |
| 07/19/2018 | 612.79 | 632.22 | 606.2 | 612.14 |
| 07/22/2018 | 618.8 | 632.58 | 617.54 | 627.57 |
| 07/23/2018 | 626.46 | 628.79 | 605.71 | 617.39 |
| 07/24/2018 | 619.94 | 643.24 | 618.96 | 638.93 |
| 07/25/2018 | 641.41 | 655.89 | 614.82 | 626 |
| 07/26/2018 | 626.13 | 634.84 | 608.45 | 626.07 |
| 07/29/2018 | 623.44 | 629.8 | 617.07 | 617.34 |
| 07/30/2018 | 615.94 | 636.42 | 614.3 | 634.9 |
| 07/31/2018 | 637.62 | 644.66 | 632.04 | 637.32 |
| 08/01/2018 | 622.33 | 624.16 | 610.53 | 614.41 |
| 08/02/2018 | 614.33 | 644.83 | 614.33 | 643.92 |
| 08/05/2018 | 645.47 | 662.1 | 639.59 | 653.73 |
| 08/06/2018 | 655.44 | 659.55 | 643.35 | 649.32 |
| 08/07/2018 | 651.79 | 668.82 | 651.79 | 662.79 |
| 08/08/2018 | 654.24 | 689.25 | 654.08 | 672.49 |
| 08/09/2018 | 664.13 | 674.92 | 542.35 | 625.88 |
| 08/12/2018 | 616.09 | 630.93 | 568.48 | 602.81 |
| 08/13/2018 | 627.37 | 638.78 | 607.61 | 627.27 |
| 08/14/2018 | 638.13 | 639.35 | 596.14 | 596.14 |
| 08/15/2018 | 607.13 | 614.85 | 596.13 | 598.68 |
| 08/16/2018 | 594.29 | 597.83 | 566.18 | 581.85 |
| 08/19/2018 | 583.67 | 590.88 | 581.22 | 583.55 |
| 08/26/2018 | 598.5 | 625.65 | 598.5 | 625.24 |
| 08/27/2018 | 627.11 | 645.16 | 624.4 | 640.11 |
| 08/28/2018 | 635.18 | 646.94 | 626.86 | 629.48 |
| 08/30/2018 | 630.5 | 633.22 | 609.07 | 614.86 |
| 09/02/2018 | 612.85 | 638.42 | 612.23 | 634.52 |
| 09/03/2018 | 637.87 | 639.34 | 618.53 | 618.83 |
| 09/04/2018 | 620.4 | 629.27 | 613.17 | 624.09 |
| 09/05/2018 | 626.89 | 643.69 | 626.84 | 637.98 |
| 09/06/2018 | 639.7 | 640.84 | 626.81 | 628.65 |
| 09/09/2018 | 632.21 | 635.14 | 601.91 | 601.91 |
| 09/10/2018 | 603.29 | 611.65 | 592.14 | 605.41 |
| 09/11/2018 | 608.33 | 611.69 | 597.81 | 601.13 |
| 09/12/2018 | 604.46 | 625.57 | 603.06 | 621.42 |
| 09/13/2018 | 626.28 | 630.87 | 616.21 | 617.2 |
| 09/16/2018 | 615.08 | 620.74 | 609.52 | 619.57 |
| 09/17/2018 | 622.13 | 623.91 | 614.81 | 620.32 |
| 09/18/2018 | 623.33 | 635.32 | 621.48 | 633.57 |
| 09/19/2018 | 636.97 | 677.38 | 634.25 | 669.72 |
| 09/20/2018 | 672.74 | 684.87 | 660.29 | 669.05 |
| 09/23/2018 | 672.7 | 701.99 | 668.67 | 695.03 |
| 09/24/2018 | 698.6 | 706.21 | 689.31 | 698.86 |
| 09/25/2018 | 700.01 | 712.48 | 700.01 | 705.92 |
| 09/26/2018 | 706.6 | 714.98 | 688.08 | 690.03 |
| 09/27/2018 | 690.74 | 703.95 | 686.4 | 700.34 |
| 09/30/2018 | 703.2 | 731.48 | 700.2 | 705.03 |
| 10/01/2018 | 707.22 | 709.58 | 672.18 | 702.48 |
| 10/02/2018 | 702.52 | 720.4 | 689.47 | 693.15 |
| 10/03/2018 | 692.38 | 693.75 | 658.39 | 660.35 |
| 10/04/2018 | 660.99 | 671.51 | 646.16 | 670.98 |
| 10/07/2018 | 672.72 | 689.43 | 672.72 | 681.87 |
| 10/08/2018 | 684.98 | 689.4 | 672.12 | 681.78 |
| 10/09/2018 | 681.06 | 691.68 | 666.02 | 666.02 |
| 10/10/2018 | 657.7 | 682.35 | 652.87 | 682.35 |
| 10/11/2018 | 687.07 | 710.43 | 680.34 | 709.16 |
| 10/14/2018 | 714.66 | 732.66 | 713.47 | 721.5 |
| 10/15/2018 | 723.98 | 725.84 | 708.14 | 711.87 |
| 10/16/2018 | 717.75 | 718.38 | 666.05 | 666.05 |
| 10/17/2018 | 667.47 | 672.32 | 644.69 | 662.11 |
| 10/18/2018 | 668.13 | 675.19 | 652.27 | 652.27 |
| 10/21/2018 | 659.04 | 662.25 | 639.19 | 642.76 |
| 10/22/2018 | 638.8 | 642.39 | 619.54 | 641.63 |
| 10/23/2018 | 646.28 | 647.58 | 624.32 | 624.54 |
| 10/24/2018 | 625.74 | 651.95 | 620 | 651.77 |
| 10/25/2018 | 651.84 | 652.64 | 625.12 | 625.2 |
| 10/29/2018 | 627.32 | 630.92 | 600.19 | 601.35 |
| 10/30/2018 | 605.25 | 614.34 | 586.86 | 590.57 |
| 10/31/2018 | 593.42 | 636.67 | 585.8 | 636.67 |
| 11/01/2018 | 637.7 | 647.53 | 620.13 | 636.37 |
| 11/04/2018 | 637.7 | 663.01 | 631.53 | 663.01 |
| 11/05/2018 | 663.31 | 665.36 | 641.94 | 649.56 |
| 11/06/2018 | 651.01 | 656.58 | 644.03 | 647.42 |
| 11/07/2018 | 649.84 | 655.35 | 629.9 | 631.42 |
| 11/08/2018 | 632.29 | 643.55 | 615.25 | 623.89 |
| 11/11/2018 | 624.58 | 647.72 | 624.46 | 641.67 |
| 11/12/2018 | 643.13 | 679.51 | 641.67 | 672.57 |
| 11/13/2018 | 670.14 | 687.96 | 667.43 | 677.07 |
| 11/14/2018 | 679.35 | 704.54 | 678.96 | 701.99 |
| 11/15/2018 | 705.95 | 714.82 | 695.58 | 700.2 |
| 11/18/2018 | 703.44 | 734.33 | 703.44 | 727.4 |
| 11/19/2018 | 726.45 | 740.14 | 717.77 | 728.57 |
| 11/20/2018 | 730.52 | 773.69 | 727.42 | 763.27 |
| 11/21/2018 | 769.91 | 780.03 | 714.31 | 719.17 |
| 11/22/2018 | 720.01 | 757.37 | 714.91 | 754.92 |
| 11/25/2018 | 760.88 | 763.59 | 734.8 | 745.05 |
| 11/26/2018 | 744.55 | 756.33 | 727.41 | 738.23 |
| 11/27/2018 | 743.17 | 762.62 | 737.84 | 755.94 |
| 11/28/2018 | 759.59 | 768.55 | 746.7 | 761.78 |
| 11/29/2018 | 764.52 | 776.56 | 754.02 | 760.3 |
| 12/02/2018 | 766.93 | 775.07 | 756.07 | 765.73 |
| 12/03/2018 | 766.13 | 781.62 | 761.18 | 771.71 |
| 12/04/2018 | 771.22 | 781.94 | 765.59 | 777.12 |
| 12/05/2018 | 773.43 | 785.66 | 752.35 | 754.11 |
| 12/06/2018 | 760.36 | 784.77 | 740.96 | 784.36 |
| 12/09/2018 | 783.07 | 793.01 | 770.98 | 770.98 |
| 12/10/2018 | 773.69 | 778.51 | 756.74 | 761.53 |
| 12/11/2018 | 765.79 | 768.8 | 722.6 | 733.55 |
| 12/12/2018 | 736.18 | 770.79 | 733.02 | 769.38 |
| 12/13/2018 | 766.61 | 770.22 | 735.53 | 744.36 |
| 12/16/2018 | 745.76 | 761.48 | 743.23 | 747.46 |
| 12/17/2018 | 744.67 | 750.75 | 737.27 | 740.77 |
| 12/18/2018 | 743.32 | 747.02 | 734.34 | 740.16 |
| 12/19/2018 | 737.7 | 751.97 | 733.17 | 733.17 |
| 12/20/2018 | 735.87 | 740.02 | 713.94 | 719.22 |
| 12/23/2018 | 721.56 | 725.47 | 699.47 | 704.02 |
| 12/24/2018 | 702.21 | 711.58 | 699.25 | 701.22 |
| 12/25/2018 | 704.15 | 714.32 | 702.06 | 713.86 |
| 12/26/2018 | 719.36 | 731.2 | 703.78 | 730.1 |
| 12/27/2018 | 731.03 | 744.93 | 712.86 | 713.62 |
| 12/30/2018 | 714.26 | 721.3 | 702.79 | 721.3 |