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
15:10:11
14925.61 ₺
-316.43 (%-2.08)
Previous Close: 15242.04·
Volatility: 2.20
Day Low₺14749.25
Day High₺15084.13
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XMADN: BIST MADENCILIK Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,186.4065
CLOSE 1,185.292

Low

LOW 715.51

High

HIGH 1,552.11
DATEOPENHIGHLOWCLOSE
01/01/20201,031.491,105.631,026.91,081.99
01/02/20201,081.061,106.811,064.791,077.84
01/05/20201,078.51,1261,078.51,113.65
01/06/20201,120.581,122.31,096.621,113.38
01/07/20201,119.061,122.771,095.191,096.95
01/08/20201,101.761,130.711,093.861,104.12
01/09/20201,109.811,109.811,075.441,077.1
01/12/20201,081.141,107.421,074.311,092.9
01/13/20201,091.131,105.241,079.911,083.76
01/14/20201,087.71,100.111,084.091,085.33
01/15/20201,090.081,100.531,063.661,066.6
01/16/20201,073.051,076.041,053.381,073.69
01/19/20201,077.421,103.521,076.861,099.77
01/20/20201,102.51,106.081,095.741,099.84
01/21/20201,100.461,156.31,099.911,147.88
01/22/20201,137.861,147.741,118.421,131.03
01/23/20201,135.831,154.811,122.261,129.11
01/26/20201,133.51,1421,121.341,121.34
01/27/20201,128.791,147.061,118.671,134.43
01/28/20201,138.711,141.391,111.351,117.74
01/29/20201,122.561,145.091,107.761,112.45
01/30/20201,120.591,129.381,105.611,129.37
02/02/20201,135.481,138.161,117.681,120.36
02/03/20201,123.451,131.631,120.661,124.27
02/04/20201,127.221,147.051,123.041,127.27
02/05/20201,133.421,138.591,108.281,117.38
02/06/20201,119.111,143.461,114.911,123.47
02/09/20201,124.081,129.731,069.211,088.2
02/10/20201,096.971,104.771,076.351,103.73
02/11/20201,104.211,109.481,086.881,101.63
02/12/20201,105.041,132.811,103.011,132.5
02/13/20201,137.051,138.081,115.791,133.1
02/16/20201,136.691,159.341,133.271,155.77
02/17/20201,156.11,164.131,139.151,152.66
02/18/20201,160.561,179.361,153.221,173.29
02/19/20201,177.311,178.791,114.81,119.63
02/20/20201,129.781,218.791,109.61,198.79
02/23/20201,206.371,274.071,206.371,230.96
02/24/20201,224.971,240.321,202.031,209.09
02/25/20201,207.51,235.361,190.311,203.75
02/26/20201,223.31,223.31,155.031,161.37
02/27/2020997.781,151.75997.781,080.51
03/01/20201,113.41,125.791,079.511,082.02
03/02/20201,093.081,116.371,083.841,116.37
03/03/20201,127.521,134.531,084.961,084.96
03/04/20201,093.451,100.81,083.271,085.7
03/05/20201,089.231,101.421,081.731,093.18
03/08/20201,069.331,079.7983.56996.57
03/09/20201,018.991,027.99919.46929.38
03/10/2020918.1937.18872.53919.64
03/11/2020884.75889.04829.65842.16
03/12/2020830.7910.96814883.2
03/15/2020837.37843.22795.61795.61
03/16/2020796.08797.61716.66763.07
03/17/2020730.35776.48730.35742.2
03/18/2020737.17758.59731.52751.76
03/19/2020773.79795.67755.01755.01
03/22/2020728.58788.1715.51773.78
03/23/2020804.87850.68804.87850.6
03/24/2020878.85923.77867.17891.63
03/25/2020895.25967.66881.04955.56
03/26/2020958.19985.98891.22891.22
03/29/2020889.12900.72863.28895
03/30/2020908.51922.8887.74901.39
03/31/2020877.75893.41864.64873.34
04/01/2020880.63896.41864.87887.51
04/02/2020888.42901.26881.4885.09
04/05/2020903.39963.19898.45945.52
04/06/2020960.03985.43937.54950.28
04/07/2020950.93988.5943.5976.8
04/08/2020987.781,033.41986.621,024.98
04/09/20201,039.581,043.781,019.861,023.02
04/12/20201,018.31,040.531,013.511,037.97
04/13/20201,055.551,131.651,055.551,119.1
04/14/20201,119.11,119.11,045.151,067.34
04/15/20201,082.291,113.61,082.291,104.97
04/16/20201,105.351,118.821,084.651,086.38
04/19/20201,085.741,094.651,067.071,087.25
04/20/20201,086.961,101.271,061.231,070.81
04/21/20201,075.981,101.311,072.741,097.38
04/23/20201,107.411,132.681,094.821,116.06
04/26/20201,126.111,191.771,125.511,169.35
04/27/20201,177.521,189.041,137.851,140.13
04/28/20201,152.941,164.471,140.471,142.81
04/29/20201,154.031,158.821,099.81,126.15
05/03/20201,104.921,160.081,102.351,132.24
05/04/20201,140.121,177.821,131.651,173.37
05/05/20201,179.451,251.461,172.451,219.65
05/06/20201,222.661,252.241,205.361,208.42
05/07/20201,223.31,228.921,136.411,142.6
05/10/20201,141.411,162.191,115.071,118.74
05/11/20201,121.841,173.51,111.641,173.5
05/12/20201,178.431,208.971,174.31,202.36
05/13/20201,200.811,221.671,165.991,201.55
05/14/20201,214.241,236.051,211.151,213.94
05/17/20201,236.591,245.531,197.251,197.25
05/19/20201,207.751,214.921,191.531,191.53
05/20/20201,191.611,213.641,183.981,213.17
05/21/20201,214.871,231.041,202.781,202.78
05/26/20201,205.771,217.411,200.641,204.37
05/27/20201,214.411,241.711,208.231,238.29
05/28/20201,233.061,233.061,205.331,205.33
05/31/20201,212.571,222.841,198.891,199.71
06/01/20201,203.961,234.891,198.731,229.98
06/02/20201,231.931,231.931,205.351,209.8
06/03/20201,213.811,223.761,207.351,207.73
06/04/20201,211.111,219.151,202.251,206.85
06/07/20201,208.021,208.711,182.781,182.78
06/08/20201,184.781,211.381,181.461,208.6
06/09/20201,213.031,234.781,212.291,221.12
06/10/20201,225.081,242.691,215.891,230.83
06/11/20201,222.911,227.331,212.631,213.34
06/14/20201,210.21,277.21,201.731,235.75
06/15/20201,242.821,249.771,232.431,233.2
06/16/20201,235.771,247.611,232.921,235.13
06/17/20201,238.481,258.591,237.881,239.55
06/18/20201,246.021,267.641,239.111,257.78
06/21/20201,268.631,296.681,268.631,296.07
06/22/20201,300.461,308.91,288.671,292.05
06/23/20201,299.431,313.971,283.961,291.63
06/24/20201,293.821,301.511,271.951,272.09
06/25/20201,278.531,283.81,257.961,262.73
06/28/20201,272.881,298.311,268.461,288.05
06/29/20201,292.661,305.081,284.991,305.02
06/30/20201,311.861,355.161,303.421,308.17
07/01/20201,315.621,318.221,297.661,312.79
07/02/20201,314.891,320.021,294.381,295.9
07/05/20201,303.591,339.371,303.591,330.42
07/06/20201,338.211,346.331,308.911,330.92
07/07/20201,334.551,361.911,330.811,343.88
07/08/20201,349.921,358.691,287.341,288.62
07/09/20201,278.421,283.071,237.641,275.34
07/12/20201,291.081,308.291,291.081,307.69
07/13/20201,303.211,313.131,290.531,296.84
07/15/20201,303.151,324.071,295.761,310.15
07/16/20201,312.731,388.611,310.071,379
07/19/20201,385.091,408.611,374.781,374.78
07/20/20201,389.031,401.791,327.031,353.6
07/21/20201,379.821,406.021,366.221,373.31
07/22/20201,388.871,398.091,368.531,375.35
07/23/20201,370.671,387.271,363.971,380.97
07/26/20201,401.351,425.071,399.511,410.29
07/27/20201,413.611,415.721,355.471,364.31
07/28/20201,366.821,394.411,338.041,374.78
07/29/20201,375.051,375.051,345.231,345.25
08/03/20201,368.781,372.071,253.861,304.5
08/04/20201,321.641,350.911,302.281,336.47
08/05/20201,343.871,358.691,297.771,302.11
08/06/20201,297.061,305.561,186.041,300.61
08/09/20201,294.011,307.191,275.551,283.56
08/10/20201,284.681,295.561,255.461,260.11
08/11/20201,262.171,282.631,249.391,259.49
08/12/20201,260.481,263.381,225.21,225.2
08/13/20201,212.911,235.531,201.081,214.94
08/16/20201,216.711,259.991,201.881,242.77
08/17/20201,254.371,272.811,236.761,243.06
08/18/20201,244.521,301.231,238.441,300.46
08/19/20201,302.281,311.661,283.861,300.81
08/20/20201,315.381,318.231,252.391,253.02
08/23/20201,250.91,258.851,242.041,243.31
08/24/20201,246.741,251.891,202.141,207.8
08/25/20201,214.51,239.041,197.41,214.95
08/26/20201,222.221,254.751,210.541,253.32
08/27/20201,253.641,262.141,229.691,233.3
08/30/20201,235.11,239.971,212.011,212.28
08/31/20201,220.021,239.341,183.251,219.66
09/01/20201,217.061,225.041,194.471,197.7
09/02/20201,197.251,212.111,191.121,204.52
09/03/20201,2021,207.461,193.981,203.75
09/06/20201,205.261,216.271,202.261,209.45
09/07/20201,213.051,218.761,200.091,210.05
09/08/20201,211.981,238.81,203.261,238.8
09/09/20201,239.471,242.971,216.61,219.73
09/10/20201,217.51,225.571,212.481,215.17
09/13/20201,216.11,231.41,216.11,224.19
09/14/20201,228.841,249.811,226.811,238.14
09/15/20201,243.061,254.741,238.871,245.55
09/16/20201,239.831,246.161,231.851,236.76
09/17/20201,239.211,261.261,239.211,253.12
09/20/20201,255.371,260.21,197.11,197.1
09/21/20201,199.141,207.321,183.421,199.29
09/22/20201,197.081,210.441,196.771,202.52
09/23/20201,198.031,202.561,191.451,194.71
09/24/20201,200.431,206.71,193.221,202.59
09/27/20201,199.321,200.961,184.271,194.19
09/28/20201,198.151,213.451,189.131,200.79
09/29/20201,203.221,214.631,201.691,210.95
09/30/20201,216.261,264.861,208.911,241.64
10/01/20201,243.191,274.981,239.981,242.08
10/04/20201,261.181,283.541,257.751,277.79
10/05/20201,282.311,285.791,262.431,262.43
10/06/20201,258.731,269.651,256.281,267.69
10/07/20201,273.291,273.41,250.31,251.72
10/08/20201,256.91,290.861,256.91,278.07
10/11/20201,280.761,301.831,280.761,289.93
10/12/20201,291.451,291.691,262.571,262.64
10/13/20201,264.471,296.071,259.771,289.45
10/14/20201,287.491,287.921,256.491,261.07
10/15/20201,263.861,276.241,260.371,263.64
10/18/20201,268.131,282.261,262.151,272.17
10/19/20201,272.741,275.161,262.841,271.68
10/20/20201,278.821,293.491,274.471,284.23
10/21/20201,285.351,286.121,253.811,254.42
10/22/20201,255.051,268.021,239.731,245.05
10/25/20201,235.171,290.151,211.291,219.84
10/26/20201,214.261,247.11,214.261,233
10/27/20201,228.841,231.371,195.251,195.25
10/29/20201,179.31,179.31,144.551,144.55
11/01/20201,151.121,1661,144.261,155.03
11/02/20201,160.841,199.981,154.641,194.75
11/03/20201,197.611,205.081,178.421,194.54
11/04/20201,197.831,236.941,194.61,228.62
11/05/20201,229.931,259.031,227.111,256.47
11/08/20201,267.551,276.141,212.221,218.98
11/09/20201,220.971,232.751,203.891,204.02
11/10/20201,209.481,213.931,185.141,188.1
11/11/20201,189.071,216.641,170.151,171.87
11/12/20201,176.391,197.361,175.491,194.73
11/15/20201,1991,213.261,191.851,194.18
11/16/20201,193.631,201.421,1801,181.92
11/17/20201,179.651,192.791,179.651,183.3
11/18/20201,183.991,189.211,176.751,187.87
11/19/20201,195.471,287.441,195.471,272.4
11/22/20201,276.161,305.111,249.291,260.95
11/23/20201,270.331,279.51,252.751,252.75
11/24/20201,250.731,273.11,236.141,236.14
11/25/20201,244.861,282.281,235.941,253.17
11/26/20201,258.461,265.261,221.281,225.71
11/29/20201,220.031,220.031,180.971,186.05
11/30/20201,202.251,221.471,193.821,212.34
12/01/20201,212.791,239.851,210.31,233.69
12/02/20201,239.881,255.741,234.431,237.96
12/03/20201,236.761,243.471,230.991,234.02
12/06/20201,228.781,261.451,223.941,245.81
12/07/20201,252.221,260.051,238.681,247.03
12/08/20201,246.471,281.721,237.181,256.41
12/09/20201,258.761,274.731,248.791,250.48
12/10/20201,248.591,254.141,229.951,244.73
12/13/20201,249.11,262.821,249.051,258
12/14/20201,261.661,280.211,256.231,276.12
12/15/20201,283.311,316.091,275.851,279.33
12/16/20201,292.521,319.321,286.61,298.22
12/17/20201,299.831,305.941,280.041,280.04
12/20/20201,285.281,307.841,275.91,292.2
12/21/20201,295.91,325.561,286.771,291.35
12/22/20201,295.621,326.991,295.561,322.85
12/23/20201,327.821,452.271,316.71,449.32
12/24/20201,470.911,552.111,439.471,469.99
12/27/20201,477.771,509.151,455.341,465.53
12/28/20201,470.021,509.991,4391,464.88
12/29/20201,470.371,525.831,464.551,480.01
12/30/20201,485.721,494.881,471.11,471.1