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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 780.3063
CLOSE 779.3009
Low
LOW 558.15
High
HIGH 1,117.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 721.23 | 724.6 | 702.1 | 704.03 |
| 01/02/2019 | 697.46 | 728.6 | 697.46 | 718.48 |
| 01/03/2019 | 722.81 | 729.27 | 712.18 | 723.97 |
| 01/06/2019 | 729.35 | 743.3 | 723.97 | 741.91 |
| 01/07/2019 | 743.72 | 750.73 | 734.23 | 749.61 |
| 01/08/2019 | 750.61 | 768.7 | 746.1 | 763.9 |
| 01/09/2019 | 763.67 | 773.13 | 757.91 | 759.77 |
| 01/10/2019 | 762.14 | 782.45 | 760.67 | 766.18 |
| 01/13/2019 | 763.31 | 776.96 | 756.97 | 773.82 |
| 01/14/2019 | 776.78 | 796.94 | 774.29 | 796.1 |
| 01/15/2019 | 800.03 | 800.84 | 781.51 | 784.56 |
| 01/16/2019 | 784.6 | 797.53 | 767.94 | 769.19 |
| 01/17/2019 | 770.5 | 772.9 | 748.44 | 755.17 |
| 01/20/2019 | 755.86 | 771.59 | 750.83 | 753 |
| 01/21/2019 | 754.24 | 774.09 | 754.24 | 773.37 |
| 01/22/2019 | 776.69 | 780.18 | 762.66 | 765.82 |
| 01/23/2019 | 767.47 | 772.32 | 762.43 | 763.97 |
| 01/24/2019 | 766.21 | 793.11 | 765.23 | 789.02 |
| 01/27/2019 | 790.67 | 815.89 | 788.66 | 791.63 |
| 01/28/2019 | 794.42 | 797.2 | 778.53 | 790.27 |
| 01/29/2019 | 793.38 | 793.8 | 760.49 | 761.64 |
| 01/30/2019 | 772.04 | 773.53 | 724.67 | 726.69 |
| 01/31/2019 | 727.93 | 737.02 | 711.15 | 711.15 |
| 02/03/2019 | 712.68 | 716.01 | 685.14 | 686.18 |
| 02/04/2019 | 689.76 | 701.17 | 670.71 | 677.1 |
| 02/05/2019 | 680.46 | 692.97 | 675.97 | 684.67 |
| 02/06/2019 | 688.25 | 692.95 | 672.71 | 672.71 |
| 02/07/2019 | 672.72 | 683.91 | 667.37 | 683.91 |
| 02/10/2019 | 686.4 | 688.81 | 676.27 | 677.92 |
| 02/11/2019 | 679.93 | 686.46 | 662.92 | 671.74 |
| 02/12/2019 | 675.59 | 683.39 | 660.62 | 660.79 |
| 02/13/2019 | 662.36 | 674.18 | 652.26 | 671.7 |
| 02/14/2019 | 672.17 | 680.17 | 667.77 | 676.61 |
| 02/17/2019 | 679.31 | 682.42 | 632.71 | 633.49 |
| 02/18/2019 | 632.19 | 648.69 | 624.44 | 648.69 |
| 02/19/2019 | 649.33 | 660.03 | 644.59 | 651.78 |
| 02/20/2019 | 653.7 | 657.4 | 646.07 | 653.84 |
| 02/21/2019 | 655.77 | 672.28 | 652.6 | 669.93 |
| 02/24/2019 | 674.28 | 678.38 | 656.19 | 656.19 |
| 02/25/2019 | 658.11 | 671.2 | 657.02 | 670.98 |
| 02/26/2019 | 673.37 | 675.78 | 660.67 | 661.09 |
| 02/27/2019 | 662.32 | 670.03 | 657.68 | 657.68 |
| 02/28/2019 | 663.35 | 678.8 | 663.35 | 678.29 |
| 03/03/2019 | 679.31 | 684.38 | 662.17 | 662.17 |
| 03/04/2019 | 662.01 | 666.77 | 650.46 | 654.24 |
| 03/05/2019 | 656.15 | 663.53 | 647.42 | 649.94 |
| 03/06/2019 | 650.87 | 653.16 | 614.27 | 616.69 |
| 03/07/2019 | 618.17 | 619.79 | 603.09 | 612.89 |
| 03/10/2019 | 614.69 | 616.22 | 591.16 | 594.52 |
| 03/11/2019 | 596.61 | 607.77 | 587 | 607.77 |
| 03/12/2019 | 609.47 | 617.08 | 600.94 | 602.18 |
| 03/13/2019 | 604.48 | 619.25 | 598.57 | 618.01 |
| 03/14/2019 | 620.42 | 622.57 | 608.66 | 614.39 |
| 03/17/2019 | 617.1 | 653.07 | 616.73 | 651.82 |
| 03/18/2019 | 652.21 | 652.21 | 628.03 | 628.03 |
| 03/19/2019 | 633.22 | 640.73 | 607.34 | 607.75 |
| 03/20/2019 | 611.15 | 626.76 | 610.69 | 619.54 |
| 03/21/2019 | 621.39 | 622.6 | 597.52 | 598.28 |
| 03/24/2019 | 600.16 | 607.29 | 592.16 | 603.15 |
| 03/25/2019 | 607.95 | 616.34 | 594.37 | 601.97 |
| 03/26/2019 | 606.68 | 606.68 | 580.91 | 584.63 |
| 03/27/2019 | 586.07 | 593.5 | 570.36 | 575.52 |
| 03/28/2019 | 575.75 | 585.82 | 564.59 | 584.17 |
| 03/31/2019 | 585.51 | 596.25 | 565.86 | 589.86 |
| 04/01/2019 | 589.12 | 590.79 | 579.08 | 579.31 |
| 04/02/2019 | 581.06 | 589.57 | 576.48 | 578.66 |
| 04/03/2019 | 578.97 | 601.62 | 577.12 | 601.62 |
| 04/04/2019 | 603.57 | 615.7 | 598.38 | 612.88 |
| 04/07/2019 | 614.04 | 620.09 | 596.67 | 596.67 |
| 04/08/2019 | 604.38 | 610.79 | 599.94 | 606.68 |
| 04/09/2019 | 608.31 | 608.45 | 599.12 | 605.29 |
| 04/10/2019 | 605.89 | 609.96 | 588.55 | 590.43 |
| 04/11/2019 | 589.41 | 595.4 | 580.88 | 595.4 |
| 04/14/2019 | 594.48 | 598.01 | 588.97 | 589.82 |
| 04/15/2019 | 592.46 | 601.19 | 592.46 | 598.23 |
| 04/16/2019 | 600.78 | 601.83 | 593.19 | 593.43 |
| 04/17/2019 | 592.97 | 595.36 | 586.36 | 587.84 |
| 04/18/2019 | 589.39 | 593.25 | 586.84 | 591.71 |
| 04/21/2019 | 587.77 | 589.46 | 585.59 | 585.9 |
| 04/23/2019 | 585.58 | 591.11 | 583.25 | 583.25 |
| 04/24/2019 | 584.26 | 585.79 | 562.68 | 568.01 |
| 04/25/2019 | 571.4 | 571.72 | 564.54 | 571.17 |
| 04/28/2019 | 571.41 | 572.1 | 560.96 | 561.36 |
| 04/29/2019 | 561.11 | 587.95 | 561.11 | 587.01 |
| 05/01/2019 | 588.41 | 597 | 574.17 | 578.02 |
| 05/02/2019 | 580.91 | 580.91 | 570.35 | 573.58 |
| 05/05/2019 | 568.1 | 582.64 | 558.15 | 577.78 |
| 05/06/2019 | 566.4 | 593.02 | 566.09 | 587.7 |
| 05/07/2019 | 588.94 | 601.3 | 588.11 | 593.02 |
| 05/08/2019 | 594.1 | 596.36 | 577.95 | 584.19 |
| 05/09/2019 | 598.22 | 609.73 | 591.04 | 604.23 |
| 05/12/2019 | 605.39 | 606.91 | 574.32 | 577.58 |
| 05/13/2019 | 579.59 | 608.68 | 578.85 | 604.75 |
| 05/14/2019 | 603.44 | 626.39 | 600.05 | 622.66 |
| 05/15/2019 | 624.23 | 657.57 | 624.23 | 648.74 |
| 05/16/2019 | 649.27 | 667.45 | 635.86 | 653.86 |
| 05/19/2019 | 656.73 | 675.5 | 655.98 | 669.61 |
| 05/20/2019 | 671.57 | 674.19 | 641.82 | 669.37 |
| 05/21/2019 | 668.16 | 676.09 | 651.77 | 651.77 |
| 05/22/2019 | 648.05 | 659.99 | 633.66 | 634.94 |
| 05/23/2019 | 636.63 | 657.94 | 626.78 | 657.94 |
| 05/26/2019 | 660.03 | 665.48 | 634.03 | 637.61 |
| 05/27/2019 | 641.79 | 661.66 | 640.58 | 654.2 |
| 05/28/2019 | 654.8 | 656.43 | 644.1 | 647.41 |
| 05/29/2019 | 650.68 | 673.72 | 650.68 | 669.17 |
| 05/30/2019 | 669.22 | 670.76 | 661.46 | 669.68 |
| 06/02/2019 | 670.05 | 686.57 | 668.45 | 685.64 |
| 06/06/2019 | 687.49 | 715.54 | 687.49 | 708.49 |
| 06/09/2019 | 709.23 | 716.97 | 699.04 | 716.84 |
| 06/10/2019 | 719.22 | 723.5 | 703.23 | 707.98 |
| 06/11/2019 | 709.53 | 728.87 | 703.11 | 722.2 |
| 06/12/2019 | 719.27 | 732.37 | 714.72 | 719.09 |
| 06/13/2019 | 723.24 | 729.88 | 718.37 | 721.98 |
| 06/16/2019 | 721.27 | 734.22 | 717.73 | 727.22 |
| 06/17/2019 | 729.39 | 740.26 | 728 | 732.35 |
| 06/18/2019 | 733.7 | 739.29 | 706.98 | 714.04 |
| 06/19/2019 | 728.12 | 739.91 | 718.77 | 718.77 |
| 06/20/2019 | 725.18 | 734.29 | 720.96 | 721.37 |
| 06/23/2019 | 730.02 | 748.66 | 724.96 | 747.34 |
| 06/24/2019 | 753.21 | 754.67 | 741.14 | 747.24 |
| 06/25/2019 | 743.89 | 749.08 | 735.55 | 742.8 |
| 06/26/2019 | 744.98 | 752.27 | 740.53 | 746.27 |
| 06/27/2019 | 748.91 | 748.91 | 734.25 | 735.43 |
| 06/30/2019 | 740.24 | 742.79 | 686.2 | 737.04 |
| 07/01/2019 | 737.99 | 741.87 | 720.44 | 723.21 |
| 07/02/2019 | 731.33 | 733.14 | 709.26 | 711.19 |
| 07/03/2019 | 712.12 | 716.77 | 696.02 | 698.96 |
| 07/04/2019 | 699.59 | 703.28 | 672.94 | 673.63 |
| 07/07/2019 | 669.93 | 688.54 | 667.77 | 681.53 |
| 07/08/2019 | 682.54 | 683 | 662.67 | 665.19 |
| 07/09/2019 | 663.96 | 688.43 | 662.48 | 687.26 |
| 07/10/2019 | 694.45 | 703.16 | 682.66 | 689.28 |
| 07/11/2019 | 690.29 | 696.16 | 684.45 | 686.41 |
| 07/15/2019 | 691.47 | 693.72 | 685.73 | 690.4 |
| 07/16/2019 | 692.73 | 713.76 | 688.86 | 713.76 |
| 07/17/2019 | 714.86 | 727.39 | 708.52 | 726.08 |
| 07/18/2019 | 730.33 | 744.49 | 730.18 | 738.41 |
| 07/21/2019 | 738.49 | 743.27 | 724.3 | 742.1 |
| 07/22/2019 | 740.31 | 748.8 | 736.98 | 742.53 |
| 07/23/2019 | 745.17 | 749.36 | 732.75 | 746.25 |
| 07/24/2019 | 748.82 | 753.3 | 740.8 | 748.97 |
| 07/25/2019 | 750.37 | 755.26 | 744.04 | 747.75 |
| 07/28/2019 | 749.59 | 764.12 | 744.48 | 763.58 |
| 07/29/2019 | 770.58 | 786.21 | 764.83 | 769.94 |
| 07/30/2019 | 773.53 | 780.66 | 762.98 | 763.41 |
| 07/31/2019 | 756.63 | 772.23 | 755.37 | 766.62 |
| 08/01/2019 | 767.08 | 777.49 | 753.74 | 755.99 |
| 08/04/2019 | 759.46 | 782.3 | 758.56 | 776.34 |
| 08/05/2019 | 778.21 | 793.68 | 763.53 | 788.36 |
| 08/06/2019 | 791.47 | 805.15 | 778.67 | 793.03 |
| 08/07/2019 | 792.64 | 810.97 | 789.58 | 806.71 |
| 08/08/2019 | 811.17 | 864.68 | 807.5 | 857.44 |
| 08/14/2019 | 852.62 | 886.2 | 852.62 | 863.43 |
| 08/15/2019 | 872.04 | 902.89 | 870.08 | 890.03 |
| 08/18/2019 | 891.65 | 900.94 | 879.11 | 882.49 |
| 08/19/2019 | 882.76 | 919.19 | 875.49 | 910.58 |
| 08/20/2019 | 915.47 | 927.21 | 842.13 | 843.76 |
| 08/21/2019 | 847.57 | 871 | 821.04 | 864.66 |
| 08/22/2019 | 868.22 | 876.44 | 849.72 | 865.36 |
| 08/25/2019 | 869.9 | 890.6 | 864.39 | 889.5 |
| 08/26/2019 | 899.59 | 914.43 | 892.58 | 899.45 |
| 08/27/2019 | 908.91 | 930.01 | 898.43 | 927.76 |
| 08/28/2019 | 929.51 | 931.11 | 892.3 | 900.54 |
| 09/01/2019 | 901.41 | 902.53 | 876.44 | 886.21 |
| 09/02/2019 | 883.61 | 910.56 | 881.52 | 899.73 |
| 09/03/2019 | 901.63 | 906.74 | 875.46 | 894.37 |
| 09/04/2019 | 895.68 | 897.26 | 852.51 | 859.09 |
| 09/05/2019 | 857.7 | 866.38 | 836.53 | 856.86 |
| 09/08/2019 | 858.85 | 864.25 | 841.35 | 844.22 |
| 09/09/2019 | 843.69 | 854.5 | 837.87 | 839.62 |
| 09/10/2019 | 840.08 | 861.89 | 840.08 | 860.19 |
| 09/11/2019 | 861.37 | 869.48 | 843.16 | 844.12 |
| 09/12/2019 | 846.07 | 864.18 | 842.7 | 857.11 |
| 09/15/2019 | 861.65 | 875.51 | 857.81 | 868.37 |
| 09/16/2019 | 869.77 | 891.85 | 864.72 | 865.43 |
| 09/17/2019 | 871.67 | 881.22 | 863.78 | 871.56 |
| 09/18/2019 | 871.37 | 874.17 | 842.5 | 842.5 |
| 09/19/2019 | 846.84 | 877.92 | 843.06 | 877.92 |
| 09/22/2019 | 879.78 | 899.94 | 879.46 | 898.45 |
| 09/23/2019 | 898.3 | 912.38 | 885.74 | 902.7 |
| 09/24/2019 | 908.02 | 930.02 | 908.02 | 922.28 |
| 09/25/2019 | 921.61 | 928.12 | 896.71 | 921.63 |
| 09/26/2019 | 923.91 | 930.88 | 915.12 | 922.92 |
| 09/29/2019 | 924.78 | 942.19 | 922.99 | 928.12 |
| 09/30/2019 | 931.14 | 937.68 | 908.4 | 936.79 |
| 10/01/2019 | 940.6 | 952.79 | 933.02 | 938.82 |
| 10/02/2019 | 946.23 | 953.13 | 932.9 | 944.34 |
| 10/03/2019 | 946.28 | 967.23 | 946.28 | 960.5 |
| 10/06/2019 | 963.88 | 974.74 | 948.21 | 948.25 |
| 10/07/2019 | 941.76 | 959.52 | 929.71 | 956.24 |
| 10/08/2019 | 962.78 | 974.55 | 938.83 | 941.69 |
| 10/09/2019 | 942.36 | 952.39 | 929.65 | 949.05 |
| 10/10/2019 | 954.23 | 961.61 | 918.29 | 919.18 |
| 10/13/2019 | 914.35 | 923.85 | 881.5 | 892.3 |
| 10/14/2019 | 909.64 | 931.8 | 900.12 | 914.56 |
| 10/15/2019 | 904.54 | 904.54 | 854.16 | 870.83 |
| 10/16/2019 | 873.91 | 876.56 | 859.21 | 871.81 |
| 10/17/2019 | 893.38 | 893.38 | 874.19 | 881.6 |
| 10/20/2019 | 884.09 | 885.55 | 864.29 | 878.14 |
| 10/21/2019 | 878 | 902.51 | 874.75 | 890.95 |
| 10/22/2019 | 897.57 | 910.32 | 894 | 904.05 |
| 10/23/2019 | 909.77 | 920.3 | 901.12 | 917.8 |
| 10/24/2019 | 920.37 | 928.2 | 916.15 | 925.57 |
| 10/27/2019 | 928.77 | 928.77 | 909.09 | 910.1 |
| 10/29/2019 | 904.78 | 919.44 | 902.96 | 908.49 |
| 10/30/2019 | 912.84 | 933.24 | 910.81 | 933.24 |
| 10/31/2019 | 935.25 | 946.77 | 912.69 | 922.55 |
| 11/03/2019 | 930.04 | 936.72 | 908.71 | 931.49 |
| 11/04/2019 | 931.65 | 936.59 | 908.68 | 914.92 |
| 11/05/2019 | 913.98 | 931.66 | 903.82 | 904.09 |
| 11/06/2019 | 904.54 | 922.47 | 904.54 | 921.48 |
| 11/07/2019 | 922.5 | 925.77 | 907.64 | 910.22 |
| 11/10/2019 | 921.62 | 947.96 | 916.89 | 938.91 |
| 11/11/2019 | 941.47 | 963.62 | 938.53 | 960.86 |
| 11/12/2019 | 962.08 | 997.5 | 960.6 | 996.41 |
| 11/13/2019 | 996.76 | 1,008.15 | 979.03 | 991.19 |
| 11/14/2019 | 994.98 | 1,034.98 | 992.67 | 1,023.8 |
| 11/17/2019 | 1,027.06 | 1,040.2 | 1,023.76 | 1,023.76 |
| 11/18/2019 | 1,025.78 | 1,027.71 | 1,001.8 | 1,010.19 |
| 11/19/2019 | 1,010.08 | 1,031.93 | 1,010.08 | 1,021.9 |
| 11/20/2019 | 1,023.37 | 1,029.19 | 1,001.43 | 1,006.29 |
| 11/21/2019 | 1,010.22 | 1,019.46 | 991.89 | 994.19 |
| 11/24/2019 | 999.09 | 1,007.13 | 980.31 | 987.55 |
| 11/25/2019 | 990.58 | 993.61 | 970.83 | 972.78 |
| 11/26/2019 | 975.1 | 991.69 | 968.93 | 971.19 |
| 11/27/2019 | 974.1 | 982.81 | 970.86 | 980.09 |
| 11/28/2019 | 983.12 | 988.62 | 972.09 | 974.55 |
| 12/01/2019 | 976.5 | 1,024.86 | 976.5 | 1,016.41 |
| 12/02/2019 | 1,014.23 | 1,042.7 | 1,010.95 | 1,018.67 |
| 12/03/2019 | 1,024.97 | 1,028.38 | 1,009.9 | 1,013.75 |
| 12/04/2019 | 1,018.15 | 1,036.35 | 1,014.92 | 1,024.92 |
| 12/05/2019 | 1,027.01 | 1,030.6 | 1,001.26 | 1,007.37 |
| 12/08/2019 | 1,008.01 | 1,008.01 | 988.47 | 997.12 |
| 12/09/2019 | 997.06 | 1,010.78 | 985.12 | 991.03 |
| 12/10/2019 | 991.8 | 1,012.07 | 987.1 | 1,009.1 |
| 12/11/2019 | 1,015.93 | 1,023.16 | 1,003.26 | 1,012.74 |
| 12/12/2019 | 1,018.3 | 1,019.99 | 986.57 | 988.26 |
| 12/15/2019 | 993.87 | 999.69 | 979.48 | 986.25 |
| 12/16/2019 | 991.13 | 997.79 | 985.75 | 995.27 |
| 12/17/2019 | 994.31 | 1,004.5 | 979.99 | 980.91 |
| 12/18/2019 | 983.34 | 999.99 | 975.87 | 999.99 |
| 12/19/2019 | 1,004.98 | 1,075.9 | 997.35 | 1,050.4 |
| 12/22/2019 | 1,058.58 | 1,117.95 | 1,031.17 | 1,032.61 |
| 12/23/2019 | 1,040.99 | 1,063.81 | 1,040.99 | 1,054.77 |
| 12/24/2019 | 1,064.42 | 1,069.32 | 1,056.86 | 1,060.02 |
| 12/25/2019 | 1,062.43 | 1,065.19 | 1,045.7 | 1,047.16 |
| 12/26/2019 | 1,051.17 | 1,064.47 | 1,038.37 | 1,042.01 |
| 12/29/2019 | 1,043.78 | 1,049.52 | 1,019.09 | 1,023.08 |
| 12/30/2019 | 1,025.03 | 1,035.64 | 1,017.95 | 1,025.46 |