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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,872.3517
CLOSE 2,879.2283

Low

LOW 1,692.54

High

HIGH 7,696.7
DATEOPENHIGHLOWCLOSE
01/02/20221,726.151,774.711,718.971,765.18
01/03/20221,775.251,805.51,762.831,793.87
01/04/20221,803.881,871.11,791.841,871.1
01/05/20221,850.871,907.331,844.331,880.99
01/06/20221,887.931,902.331,844.731,868.28
01/09/20221,876.541,923.791,873.71,888.74
01/10/20221,907.121,918.061,862.371,867.65
01/11/20221,889.291,955.91,881.011,955.9
01/12/20221,948.811,960.131,903.511,906.98
01/13/20221,913.671,962.051,913.41,937.1
01/16/20221,952.052,071.651,948.942,036.99
01/17/20222,035.632,057.731,935.611,935.61
01/18/20221,930.651,991.871,886.41,990.92
01/19/20222,010.042,019.541,917.031,946.44
01/20/20221,930.712,005.691,928.211,993.35
01/23/20221,997.892,060.741,896.481,896.48
01/24/20221,930.371,972.581,876.591,967.14
01/25/20221,968.462,000.431,949.841,966.02
01/26/20221,930.431,982.311,924.461,982.31
01/27/20221,990.222,028.541,973.121,982.84
01/30/20222,006.812,010.421,981.321,983.77
01/31/20221,999.852,020.871,995.092,005.39
02/01/20222,014.822,016.481,954.611,961.55
02/02/20221,954.991,969.551,873.521,886.01
02/03/20221,900.281,9041,868.221,887.41
02/06/20221,882.181,935.091,837.111,935.09
02/07/20221,932.671,955.821,911.311,944.64
02/08/20221,959.351,981.91,947.881,975.72
02/09/20221,977.181,999.721,949.41,950.88
02/10/20221,937.311,950.581,889.711,942.67
02/13/20221,937.121,968.031,902.191,932.98
02/14/20221,946.611,974.851,933.811,939.05
02/15/20221,947.111,971.421,945.391,950.27
02/16/20221,958.761,990.61,930.421,950.91
02/17/20221,968.411,976.961,942.521,966.8
02/20/20221,980.721,983.471,919.691,936.99
02/21/20221,906.831,927.021,899.171,903.93
02/22/20221,912.121,933.411,888.241,888.34
02/23/20221,757.141,797.091,700.321,700.32
02/24/20221,719.961,788.711,692.541,776.47
02/27/20221,735.571,791.991,731.991,742.88
02/28/20221,768.561,812.541,749.61,801.43
03/01/20221,807.631,812.131,774.591,777.23
03/02/20221,801.371,950.431,795.831,950.1
03/03/20221,986.132,033.941,945.861,955.04
03/06/20221,973.192,044.561,973.192,012.55
03/07/20222,112.832,210.482,112.832,210.48
03/08/20222,297.532,315.822,136.382,171.63
03/09/20222,176.852,223.142,150.122,186.39
03/10/20222,189.022,262.122,123.942,123.94
03/13/20222,132.432,1372,075.42,081.95
03/14/20222,074.322,113.442,061.182,072.38
03/15/20222,082.912,148.192,076.232,093.4
03/16/20222,116.582,155.812,110.522,139.65
03/17/20222,147.962,200.622,145.272,178.88
03/20/20222,195.592,216.682,179.682,202.2
03/21/20222,207.612,250.422,205.792,242.43
03/22/20222,252.312,286.592,203.862,218.15
03/23/20222,223.532,254.982,180.522,215.95
03/24/20222,220.062,233.982,191.892,196.37
03/27/20222,198.672,219.192,181.82,184.7
03/28/20222,193.592,198.772,141.892,147.39
03/29/20222,163.022,188.552,161.482,185.09
03/30/20222,197.022,229.242,185.182,211.31
03/31/20222,220.962,277.012,196.012,243.51
04/03/20222,260.632,458.322,260.632,409.84
04/04/20222,414.942,451.642,365.62,426.93
04/05/20222,431.272,507.22,424.262,434.81
04/06/20222,448.412,490.382,369.582,385.09
04/07/20222,397.82,421.122,373.432,395.19
04/10/20222,401.572,451.032,400.392,432
04/11/20222,452.592,483.042,413.072,464.25
04/12/20222,677.812,705.622,562.932,669.48
04/13/20222,6712,693.042,618.162,644.58
04/14/20222,647.642,683.882,639.222,661
04/17/20222,693.372,783.032,693.372,758.17
04/18/20222,782.622,782.622,665.932,707.29
04/19/20222,711.892,748.482,664.682,746.9
04/20/20222,754.712,757.42,726.752,726.75
04/21/20222,718.382,744.062,589.012,589.01
04/24/20222,574.852,628.552,531.812,609.86
04/25/20222,641.762,661.752,526.72,559.29
04/26/20222,559.482,630.352,515.692,619.46
04/27/20222,624.312,634.792,579.842,586.89
04/28/20222,597.772,675.122,586.62,660.88
05/04/20222,710.312,783.772,691.772,747.42
05/05/20222,746.542,916.822,735.152,862.03
05/08/20222,890.962,927.892,858.372,924.61
05/09/20222,934.072,935.092,863.152,870.58
05/10/20222,872.542,927.912,797.772,855.8
05/11/20222,822.232,836.082,702.292,744.03
05/12/20222,780.442,865.942,706.092,858.51
05/15/20222,875.252,954.562,862.682,872.74
05/16/20222,898.392,918.672,797.262,834.3
05/17/20222,822.672,867.442,764.572,772.1
05/19/20222,776.592,857.312,764.652,781.45
05/22/20222,8122,815.472,685.82,700.67
05/23/20222,727.762,779.032,709.482,745.82
05/24/20222,757.112,773.062,722.612,736.67
05/25/20222,747.32,824.172,747.32,814.98
05/26/20222,832.652,834.282,748.052,773.33
05/29/20222,803.712,845.12,791.622,815.34
05/30/20222,819.832,849.662,797.952,817.75
05/31/20222,826.342,929.042,805.752,882.45
06/01/20222,898.282,944.822,893.542,915.06
06/02/20222,924.952,943.312,867.082,867.08
06/05/20222,879.112,915.492,866.342,869.11
06/06/20222,870.482,925.162,870.482,915.69
06/07/20222,930.52,950.72,653.472,675.63
06/08/20222,685.722,755.762,644.962,736.1
06/09/20222,679.942,715.092,589.082,620.64
06/12/20222,621.332,652.282,558.352,559.52
06/13/20222,581.992,614.892,526.192,602.65
06/14/20222,609.212,639.782,581.592,608.03
06/15/20222,608.552,620.362,510.132,527.47
06/16/20222,551.192,748.062,547.992,708.21
06/19/20222,722.362,752.12,690.622,722.87
06/20/20222,734.172,746.822,715.182,730.12
06/21/20222,718.322,763.772,700.362,700.36
06/22/20222,697.972,722.952,653.352,658.76
06/23/20222,669.842,703.462,647.892,690.74
06/26/20222,609.232,695.932,603.072,678.1
06/27/20222,694.942,701.452,565.542,584.47
06/28/20222,585.922,587.062,429.122,432.01
06/29/20222,434.252,455.252,353.242,415.22
06/30/20222,467.172,642.692,467.172,633.7
07/03/20222,656.862,787.012,632.522,723.38
07/04/20222,733.082,763.462,650.652,650.65
07/05/20222,669.382,693.372,556.912,587.07
07/06/20222,468.332,471.312,380.612,398.86
07/07/20222,395.382,431.432,378.812,404.67
07/12/20222,403.312,403.312,315.122,332.74
07/13/20222,333.212,360.652,278.072,278.07
07/17/20222,311.962,350.12,304.722,340.98
07/18/20222,329.82,362.62,317.032,343.86
07/19/20222,350.252,392.592,343.932,351.75
07/20/20222,353.712,366.492,322.212,330.82
07/21/20222,340.042,389.592,335.352,347.94
07/24/20222,352.852,406.22,352.852,393.72
07/25/20222,397.112,465.852,378.462,428.81
07/26/20222,439.572,457.362,399.582,399.58
07/27/20222,430.212,445.052,382.732,438.86
07/28/20222,446.572,462.412,410.372,454.92
07/31/20222,469.322,525.12,469.322,523.97
08/01/20222,532.492,545.992,481.362,498.97
08/02/20222,513.292,534.142,480.962,488.89
08/03/20222,503.332,591.642,503.332,579.72
08/04/20222,595.612,598.662,537.272,540.48
08/07/20222,546.842,664.342,544.382,623.81
08/08/20222,629.052,664.822,604.332,626.73
08/09/20222,374.242,430.342,372.882,378.35
08/10/20222,388.842,389.372,250.522,301.89
08/11/20222,331.252,361.492,292.262,298.36
08/14/20222,304.792,313.582,248.512,248.51
08/15/20222,258.612,2702,169.912,235.81
08/16/20222,250.972,323.632,250.972,290.67
08/17/20222,391.852,394.512,301.352,350.36
08/18/20222,350.822,368.762,323.82,330.57
08/21/20222,328.382,359.072,315.262,355.25
08/22/20222,374.442,391.872,353.392,359.08
08/23/20222,364.822,384.192,326.012,332.66
08/24/20222,338.472,400.852,338.472,375.17
08/25/20222,380.912,388.222,336.882,346.02
08/28/20222,336.742,362.462,330.632,351.17
08/30/20222,352.532,454.92,349.782,414.45
08/31/20222,422.372,449.512,381.032,381.03
09/01/20222,391.992,431.482,391.992,429.31
09/04/20222,447.962,504.922,446.572,496.49
09/05/20222,525.542,548.862,433.182,456.01
09/06/20222,458.052,632.642,436.682,625.55
09/07/20222,689.042,796.492,658.622,692.97
09/08/20222,693.812,802.612,693.812,766.18
09/11/20222,797.662,863.872,765.132,835.67
09/12/20222,856.662,858.812,630.892,630.89
09/13/20222,620.192,818.152,500.952,799.55
09/14/20222,811.622,904.182,744.852,749.82
09/15/20222,762.392,807.412,746.442,761.92
09/18/20222,771.762,791.132,614.762,614.76
09/19/20222,620.032,682.482,544.162,639.39
09/20/20222,642.022,822.952,638.222,822.95
09/21/20222,797.712,850.12,762.642,767.69
09/22/20222,7812,833.642,7792,801.48
09/25/20222,802.642,858.272,779.532,801.62
09/26/20222,820.992,837.072,715.12,725.46
09/27/20222,730.232,758.422,663.672,670.79
09/28/20222,696.962,705.852,541.092,615.88
09/29/20222,613.792,653.72,600.722,628.48
10/02/20222,635.712,779.082,635.712,773.32
10/03/20222,781.232,808.742,738.732,761.09
10/04/20222,778.362,787.432,708.652,724.48
10/05/20222,757.422,897.682,757.422,857.15
10/06/20222,851.222,874.632,784.262,794.62
10/09/20222,813.832,855.742,794.492,831.19
10/10/20222,835.632,888.582,815.452,880.75
10/11/20222,893.222,964.692,883.912,890.53
10/12/20222,901.942,933.742,831.42,843.7
10/13/20222,928.393,005.952,886.762,956.14
10/16/20222,984.593,163.132,970.543,133.15
10/17/20223,167.133,257.433,053.333,081.9
10/18/20223,086.533,122.073,018.723,019.67
10/19/20223,032.673,097.473,031.773,032.71
10/20/20223,037.693,152.913,019.273,092.49
10/23/20223,115.383,155.63,041.643,047.2
10/24/20223,061.933,079.372,975.112,975.11
10/25/20222,986.163,018.512,971.372,990.94
10/26/20222,999.473,059.212,998.053,021.32
10/27/20223,014.723,018.772,985.382,987.59
10/30/20223,001.333,085.673,001.333,077.31
10/31/20223,115.353,152.773,064.323,120.54
11/01/20223,131.183,198.243,112.773,171.95
11/02/20223,175.383,245.643,148.273,175.38
11/03/20223,192.533,227.263,170.43,209.66
11/06/20223,234.43,372.123,225.373,331.4
11/07/20223,337.593,354.583,255.093,255.09
11/08/20223,284.943,449.663,284.943,365.15
11/09/20223,384.93,457.663,320.053,457.66
11/10/20223,506.473,534.223,387.973,427.42
11/13/20223,446.173,683.653,446.173,617.61
11/14/20223,640.673,670.133,493.523,572.44
11/15/20223,593.463,709.183,507.123,664.81
11/16/20223,685.853,887.643,503.293,789.3
11/17/20223,822.763,889.293,684.923,717.87
11/20/20223,735.263,900.593,735.263,857.28
11/21/20223,874.884,128.553,871.814,123.03
11/22/20224,163.944,213.664,054.934,110.45
11/23/20224,130.584,489.664,130.584,484.58
11/24/20224,685.584,802.484,521.754,680.48
11/27/20224,662.294,728.144,456.894,593.84
11/28/20224,629.984,798.974,629.984,647.32
11/29/20224,668.44,975.594,668.44,926.02
11/30/20224,970.915,395.344,970.915,392.84
12/01/20225,429.995,640.235,220.465,302.06
12/04/20225,430.375,492.445,115.775,196.2
12/05/20225,094.695,208.324,870.365,123.62
12/06/20225,129.085,134.224,873.494,906.37
12/07/20224,928.225,335.774,796.185,322.14
12/08/20225,436.535,657.715,316.685,585.85
12/11/20225,644.126,104.995,634.976,079.3
12/12/20226,094.166,419.115,860.836,213.36
12/13/20226,283.036,332.695,971.925,971.92
12/14/20226,179.866,357.35,867.136,170.86
12/15/20226,109.666,220.15,962.96,150.8
12/18/20226,157.956,222.616,043.256,141.05
12/19/20226,139.996,628.636,110.786,569.68
12/20/20226,559.256,621.166,422.316,438.14
12/21/20226,463.96,823.556,413.86,715.91
12/22/20226,681.746,973.056,573.676,811.95
12/25/20226,873.557,139.366,850.87,139.36
12/26/20227,332.057,696.77,191.757,489.97
12/27/20227,521.587,600.56,754.026,765.4
12/28/20226,591.626,854.696,219.686,470.32
12/29/20226,503.336,777.196,470.66,617.42