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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,637.6341
CLOSE 1,634.8737

Low

LOW 1,329.05

High

HIGH 2,401.29
DATEOPENHIGHLOWCLOSE
01/03/20211,484.531,602.661,480.751,587.59
01/04/20211,584.481,654.71,534.671,556.22
01/05/20211,571.41,590.081,533.341,539.04
01/06/20211,543.891,591.011,534.061,579.35
01/07/20211,586.841,706.571,565.731,678.64
01/10/20211,671.781,790.021,660.071,717.68
01/11/20211,750.351,757.891,698.731,708.03
01/12/20211,717.271,731.151,641.441,643.45
01/13/20211,653.681,665.821,603.311,603.31
01/14/20211,587.041,672.491,583.381,650.61
01/17/20211,667.161,696.141,656.231,670.31
01/18/20211,678.81,701.311,644.251,647.72
01/19/20211,654.631,656.31,621.081,621.08
01/20/20211,629.791,658.851,629.791,631.07
01/21/20211,632.421,665.851,623.791,629.03
01/24/20211,645.851,725.241,645.851,699.32
01/25/20211,706.71,718.141,674.941,685.44
01/26/20211,690.081,694.641,581.221,583.78
01/27/20211,554.071,629.31,533.031,628.42
01/28/20211,599.281,645.181,591.531,612.84
01/31/20211,6331,725.041,623.581,708.65
02/01/20211,716.851,731.411,6651,670.25
02/02/20211,680.81,717.581,679.931,702.64
02/03/20211,707.441,713.781,673.481,673.48
02/04/20211,686.931,776.31,686.441,736.09
02/07/20211,777.91,801.21,755.111,801.2
02/08/20211,814.041,911.231,806.981,829.26
02/09/20211,840.481,872.011,802.721,840.86
02/10/20211,830.041,913.621,816.851,884.46
02/11/20211,884.981,958.31,877.861,958.3
02/14/20211,978.252,121.441,967.292,063.48
02/15/20212,076.332,140.651,978.772,045.71
02/16/20212,069.132,081.981,985.362,000.39
02/17/20212,005.332,126.031,998.452,126.03
02/18/20212,045.812,073.552,013.162,024.76
02/21/20212,040.382,055.21,913.171,940.78
02/22/20211,955.071,967.071,858.231,859.63
02/23/20211,845.521,923.781,825.291,854.6
02/24/20211,900.821,901.441,759.091,777.76
02/25/20211,717.41,799.031,705.461,783.09
02/28/20211,814.31,867.71,809.191,867.7
03/01/20211,804.911,818.241,778.351,784.82
03/02/20211,800.871,817.321,743.551,746.62
03/03/20211,743.351,759.621,733.241,738.38
03/04/20211,732.141,762.751,729.811,753.86
03/07/20211,769.381,802.061,767.281,786.43
03/08/20211,796.281,799.231,762.241,762.24
03/09/20211,764.941,785.021,747.441,754.79
03/10/20211,763.271,787.071,710.121,720.84
03/11/20211,724.991,728.021,703.611,706.37
03/14/20211,703.841,723.711,673.861,680.2
03/15/20211,685.621,737.111,685.141,710.99
03/16/20211,713.981,716.161,667.371,667.37
03/17/20211,674.641,702.171,651.81,664.79
03/18/20211,667.571,673.361,596.211,632.14
03/21/20211,539.611,560.781,469.221,469.22
03/22/20211,403.071,563.791,329.051,513.13
03/23/20211,526.821,5651,515.941,551.58
03/24/20211,560.161,638.61,560.161,581.57
03/25/20211,601.451,607.331,520.011,539
03/28/20211,544.721,577.961,525.181,572.64
03/29/20211,570.711,572.861,516.731,538.04
03/30/20211,542.461,590.511,536.881,575.35
03/31/20211,582.031,622.671,568.381,612.01
04/01/20211,620.21,700.81,618.451,679.15
04/04/20211,679.151,713.961,677.031,698.49
04/05/20211,691.881,703.241,650.31,650.3
04/06/20211,656.771,662.621,624.51,625.81
04/07/20211,631.321,653.941,608.081,609.67
04/08/20211,609.271,622.831,546.051,579.36
04/11/20211,579.721,579.721,526.81,526.8
04/12/20211,534.271,559.381,514.311,535.49
04/13/20211,549.711,598.761,549.711,593.33
04/14/20211,597.011,597.091,544.141,559.86
04/15/20211,552.911,586.541,552.451,561.68
04/18/20211,566.661,597.161,517.151,520.01
04/19/20211,525.391,534.471,474.661,482.75
04/20/20211,482.381,491.881,401.491,427.39
04/21/20211,405.891,498.881,403.191,475.49
04/25/20211,473.41,493.51,470.591,493.5
04/26/20211,496.451,524.721,491.031,511.96
04/27/20211,510.81,510.81,462.191,467.83
04/28/20211,476.171,504.311,476.171,489.58
04/29/20211,496.011,566.311,489.361,539.06
05/02/20211,542.481,581.231,534.091,577.86
05/03/20211,584.111,596.251,558.091,564.69
05/04/20211,570.571,597.141,554.311,583.99
05/05/20211,587.221,647.931,585.181,646.58
05/06/20211,701.681,757.251,688.111,722.26
05/09/20211,740.121,758.91,714.321,723.51
05/10/20211,697.081,774.291,689.041,721.98
05/11/20211,719.471,728.771,700.821,701.43
05/16/20211,726.911,756.891,725.61,753.81
05/17/20211,757.961,842.841,746.551,804.17
05/19/20211,805.541,830.521,774.481,807.04
05/20/20211,820.491,823.731,792.041,794.37
05/23/20211,796.611,820.111,779.181,795.87
05/24/20211,805.131,813.831,701.41,710.08
05/25/20211,732.081,748.91,686.761,731.64
05/26/20211,732.031,736.11,702.221,704.97
05/27/20211,704.651,708.821,652.661,652.97
05/30/20211,651.421,678.861,645.571,659.46
05/31/20211,670.171,673.351,657.731,664.73
06/01/20211,660.131,701.751,657.521,675.21
06/02/20211,681.331,695.351,635.051,654.8
06/03/20211,683.271,708.481,672.641,705.58
06/06/20211,706.741,742.911,693.581,741.57
06/07/20211,742.981,775.971,710.161,722.68
06/08/20211,731.261,739.191,715.161,725.42
06/09/20211,746.051,784.111,736.171,749.68
06/10/20211,754.741,758.521,712.961,721.54
06/13/20211,726.211,727.981,678.481,680.95
06/14/20211,679.441,707.761,661.081,690.39
06/15/20211,692.861,703.541,679.141,697.86
06/16/20211,689.191,697.771,648.441,648.44
06/17/20211,658.381,663.231,606.281,607.98
06/20/20211,602.681,613.111,580.231,604.69
06/21/20211,613.041,629.211,607.591,619.47
06/22/20211,625.091,657.911,622.521,642.75
06/23/20211,644.51,662.321,637.811,642.25
06/24/20211,647.751,650.791,616.461,616.46
06/27/20211,624.971,630.811,565.131,574.25
06/28/20211,568.921,579.491,539.761,579.49
06/29/20211,584.511,587.551,555.151,564.06
06/30/20211,568.731,588.331,559.191,580.8
07/01/20211,582.581,582.581,511.711,517.2
07/04/20211,519.251,529.381,468.651,500.4
07/05/20211,500.941,519.121,490.771,491.87
07/06/20211,493.431,508.941,480.691,492.98
07/07/20211,492.811,497.971,465.341,468.32
07/08/20211,471.961,489.961,471.961,476.69
07/11/20211,477.851,478.311,426.961,432.01
07/12/20211,434.461,453.541,399.861,438.54
07/13/20211,441.51,476.861,435.741,474.39
07/15/20211,477.811,481.441,445.281,451.33
07/18/20211,451.071,451.071,431.691,438.25
07/25/20211,442.381,445.281,416.411,419.24
07/26/20211,420.861,440.641,410.961,430.6
07/27/20211,432.321,446.541,424.391,427.7
07/28/20211,438.671,470.31,438.671,470.3
07/29/20211,462.121,462.121,442.791,449.37
08/01/20211,454.731,462.281,448.771,448.77
08/02/20211,452.631,473.541,445.891,459.66
08/03/20211,464.281,481.171,454.841,469.36
08/04/20211,466.591,544.891,461.391,512.56
08/05/20211,512.911,518.481,485.741,486.48
08/08/20211,488.181,488.181,463.521,463.52
08/09/20211,474.51,492.041,453.481,456.89
08/10/20211,458.761,458.761,420.311,421.87
08/11/20211,430.531,452.761,428.131,443.03
08/12/20211,445.951,454.591,434.031,435.54
08/15/20211,439.381,472.581,439.381,471.49
08/16/20211,471.781,489.751,455.681,484.54
08/17/20211,487.981,502.631,458.981,458.98
08/18/20211,453.581,498.711,449.221,496.37
08/19/20211,496.621,531.431,489.651,528.28
08/22/20211,538.341,552.421,527.871,538.47
08/23/20211,542.421,556.271,527.331,527.33
08/24/20211,526.541,534.71,504.571,510.31
08/25/20211,513.881,532.561,508.681,514.52
08/26/20211,518.491,536.041,509.881,518.58
08/30/20211,527.481,535.281,517.751,518.9
08/31/20211,522.381,546.621,516.421,546.32
09/01/20211,549.731,564.341,544.881,550.98
09/02/20211,551.71,555.911,532.651,537.76
09/05/20211,545.91,568.471,545.41,557.67
09/06/20211,559.611,560.011,515.891,518.47
09/07/20211,520.971,529.631,482.681,486.22
09/08/20211,484.41,504.081,482.161,502.62
09/09/20211,506.911,511.11,480.571,484.87
09/12/20211,509.841,546.141,506.631,517.22
09/13/20211,519.231,521.21,490.991,502.29
09/14/20211,503.921,506.371,468.091,468.39
09/15/20211,471.851,473.951,410.51,410.5
09/16/20211,416.351,422.181,381.411,396.37
09/19/20211,389.881,395.971,367.481,371.83
09/20/20211,380.531,389.661,360.71,362
09/21/20211,367.081,375.951,352.431,375.4
09/22/20211,373.781,405.941,373.21,395.31
09/23/20211,391.41,392.081,360.261,364.85
09/26/20211,371.751,390.731,362.341,390.14
09/27/20211,390.291,403.571,365.851,400.79
09/28/20211,408.91,433.911,398.421,401.17
09/29/20211,405.431,406.921,382.521,403.29
09/30/20211,395.931,414.611,394.251,400.72
10/03/20211,401.41,417.521,395.671,395.67
10/04/20211,396.061,402.581,390.811,393.02
10/05/20211,388.191,398.241,371.471,382.32
10/06/20211,393.891,426.271,392.551,423.42
10/07/20211,423.751,441.031,416.751,432.58
10/10/20211,438.271,464.351,438.271,456.9
10/11/20211,447.781,489.951,447.781,489.95
10/12/20211,493.471,496.041,451.331,478.97
10/13/20211,475.141,511.851,475.141,496.12
10/14/20211,501.621,502.171,446.81,458.51
10/17/20211,459.891,490.731,459.721,486.45
10/18/20211,492.551,514.811,489.481,501.89
10/19/20211,505.61,513.191,480.291,480.29
10/20/20211,483.291,506.391,468.761,501.28
10/21/20211,518.131,534.671,507.891,534.67
10/24/20211,527.361,571.591,523.271,566.44
10/25/20211,573.321,588.671,564.241,571.89
10/26/20211,572.751,577.511,546.391,573.99
10/27/20211,575.521,607.191,572.431,599.84
10/31/20211,604.391,611.431,584.731,585.21
11/01/20211,557.911,571.811,529.381,536.61
11/02/20211,536.331,553.411,474.741,520.66
11/03/20211,538.081,580.271,537.991,578.22
11/04/20211,580.071,588.691,558.781,566.94
11/07/20211,570.471,610.441,570.471,605.52
11/08/20211,609.781,628.91,604.891,604.89
11/09/20211,600.281,656.521,579.381,638.91
11/10/20211,641.961,690.611,641.961,667.1
11/11/20211,675.421,692.871,652.661,678.69
11/14/20211,701.861,758.871,691.251,748.71
11/15/20211,751.511,781.751,735.711,742.78
11/16/20211,742.161,759.151,732.791,752.95
11/17/20211,755.751,786.681,726.551,760.6
11/18/20211,772.741,783.891,755.311,764.62
11/21/20211,772.761,778.241,741.321,750.62
11/22/20211,7491,841.381,746.481,808.26
11/23/20211,828.261,850.81,781.581,794.99
11/24/20211,801.871,818.121,778.091,779.69
11/25/20211,775.781,801.411,758.731,774.83
11/28/20211,788.021,794.311,748.411,776.87
11/29/20211,804.291,909.991,804.291,886.01
11/30/20211,905.911,925.431,860.881,896.09
12/01/20211,8981,924.81,881.351,885.18
12/02/20211,901.821,987.471,894.351,987.47
12/05/20212,009.032,047.771,993.132,014.72
12/06/20211,998.542,043.731,980.282,035.42
12/07/20212,053.642,068.452,009.572,032.49
12/08/20212,041.822,063.562,022.62,024.62
12/09/20212,026.172,093.72,007.812,045.55
12/12/20212,066.312,164.972,066.312,126.29
12/13/20212,155.792,179.692,117.052,127.16
12/14/20212,147.542,179.222,106.872,113.12
12/15/20212,137.932,210.312,112.542,210.31
12/16/20212,269.282,401.292,008.82,059.3
12/19/20212,009.432,151.421,875.12,010.14
12/20/20212,003.592,004.581,813.631,815.81
12/21/20211,741.791,783.091,649.531,652.23
12/22/20211,674.711,685.91,549.761,618.17
12/23/20211,633.321,704.651,631.621,704.65
12/26/20211,714.61,759.151,708.841,728.66
12/27/20211,749.611,773.21,701.661,736.28
12/28/20211,734.951,749.841,700.91,734.67
12/29/20211,760.781,762.261,698.11,698.1
12/30/20211,704.841,726.91,687.691,709.76