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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,509.5368
CLOSE 6,497.405

Low

LOW 5,348.01

High

HIGH 8,405.11
DATEOPENHIGHLOWCLOSE
01/01/20245,4075,519.065,4075,512.96
01/02/20245,515.575,626.595,359.635,386.84
01/03/20245,378.225,518.525,348.015,518.52
01/04/20245,518.345,559.335,443.255,557.18
01/07/20245,600.235,660.675,593.685,604.45
01/08/20245,618.695,710.155,472.375,479.17
01/09/20245,491.155,528.875,436.715,485.55
01/10/20245,504.075,665.925,504.075,595.61
01/11/20245,545.845,894.415,522.055,726.29
01/14/20245,780.485,846.835,722.965,776.65
01/15/20245,798.955,810.255,743.715,766.49
01/16/20245,734.345,874.115,730.055,788.05
01/17/20245,832.465,844.525,720.975,738.11
01/18/20245,755.235,806.275,687.035,799.6
01/21/20245,786.735,883.495,769.415,788.82
01/22/20245,836.365,866.215,708.55,716.52
01/23/20245,741.655,822.25,695.615,774.32
01/24/20245,810.615,972.965,810.615,960.24
01/25/20245,985.096,070.145,915.796,052.39
01/28/20246,092.416,144.446,029.546,062.36
01/29/20246,078.616,120.785,988.086,013.17
01/30/20246,008.316,084.855,955.46,018.45
01/31/20246,027.096,178.846,027.096,127.83
02/01/20246,167.486,269.676,034.36,053.44
02/04/20246,090.516,211.386,090.516,192.07
02/05/20246,221.526,269.996,162.36,234.59
02/06/20246,254.946,335.226,1906,196.55
02/07/20246,212.176,245.286,159.646,191.22
02/08/20246,230.66,445.436,230.66,381.71
02/11/20246,605.276,605.276,459.826,550.17
02/12/20246,541.896,660.476,406.236,419.31
02/13/20246,418.86,418.86,287.056,407.81
02/14/20246,419.446,593.776,419.446,534.79
02/15/20246,565.426,792.56,551.626,766.91
02/18/20246,844.316,857.216,562.956,583.76
02/19/20246,618.896,746.496,610.386,731.05
02/20/20246,765.996,765.996,596.186,655.38
02/21/20246,699.296,751.556,611.326,692.89
02/22/20246,721.686,721.686,573.946,598.62
02/25/20246,604.436,704.456,498.796,498.79
02/26/20246,500.946,504.636,285.466,285.46
02/27/20246,261.576,322.716,137.36,137.3
02/28/20246,140.786,676.486,140.216,473.61
02/29/20246,465.456,650.66,404.216,502.08
03/03/20246,522.716,686.326,438.686,524.52
03/04/20246,556.867,041.386,556.866,793.81
03/05/20246,802.556,932.116,564.296,603.81
03/06/20246,657.996,914.616,657.996,914.61
03/07/20246,928.937,062.526,859.166,968.54
03/10/20247,076.457,128.656,919.266,962.59
03/11/20246,964.617,010.366,632.486,667.37
03/12/20246,683.476,698.86,492.636,492.63
03/13/20246,510.456,541.246,389.576,435.14
03/14/20246,447.016,547.166,423.146,479.91
03/17/20246,495.056,495.056,218.56,240.05
03/18/20246,242.926,289.846,171.986,227.01
03/19/20246,236.966,324.496,190.276,190.27
03/20/20246,269.76,326.26,142.776,158.25
03/21/20246,184.946,376.916,159.156,259.44
03/24/20246,255.816,378.866,150.526,170.59
03/25/20246,199.986,221.265,909.085,936.67
03/26/20245,948.46,084.595,877.626,031.61
03/27/20246,062.96,269.586,062.96,237.18
03/28/20246,264.286,522.766,225.976,488.36
03/31/20246,429.236,429.236,124.196,138.56
04/01/20246,176.636,264.655,963.195,998.44
04/02/20245,984.586,121.655,922.555,936.71
04/03/20245,980.916,261.035,980.916,106.36
04/04/20246,151.096,520.96,151.096,498.12
04/07/20246,570.746,733.756,493.376,733.75
04/08/20246,743.846,795.216,704.636,762.4
04/14/20246,793.916,850.686,657.786,738.91
04/15/20246,801.426,843.76,616.366,703.45
04/16/20246,770.416,831.776,478.896,492.09
04/17/20246,512.56,556.246,378.116,421.4
04/18/20246,381.656,540.66,366.326,521.16
04/21/20246,552.556,695.326,529.636,566.37
04/23/20246,638.956,657.816,450.726,454.39
04/24/20246,455.746,593.436,443.686,508.49
04/25/20246,542.456,706.26,516.296,643.65
04/28/20246,694.796,767.76,597.446,750.63
04/29/20246,792.346,795.926,624.266,636.53
05/01/20246,645.636,781.796,6236,719.9
05/02/20246,704.286,725.786,598.526,660.08
05/05/20246,670.236,700.546,566.876,567.7
05/06/20246,554.96,626.866,470.216,613.27
05/07/20246,627.296,753.716,627.296,645.26
05/08/20246,670.966,678.436,515.486,593.07
05/09/20246,418.116,418.116,331.526,368.42
05/12/20246,385.686,403.256,201.26,201.2
05/13/20246,205.436,261.976,148.816,177.63
05/14/20246,264.736,306.286,202.786,202.78
05/15/20246,245.356,293.346,179.936,275.84
05/16/20246,289.786,347.156,224.626,347.15
05/19/20246,385.416,467.196,371.316,423.21
05/20/20246,443.466,533.56,402.96,427.73
05/21/20246,446.396,555.576,424.536,482.14
05/22/20246,484.516,538.096,361.056,361.05
05/23/20246,354.546,396.86,276.026,347.69
05/26/20246,356.426,540.276,356.426,445.48
05/27/20246,467.416,560.316,433.176,525.74
05/28/20246,534.316,562.766,268.056,272.79
05/29/20246,276.936,305.916,166.956,233.93
05/30/20246,244.546,292.436,073.216,102.96
06/02/20246,122.26,172.726,031.66,170.26
06/03/20246,171.656,285.166,166.796,176.21
06/04/20246,189.226,189.226,015.836,062.17
06/05/20246,089.586,160.425,991.86,001.74
06/06/20246,027.176,067.365,866.675,929.45
06/09/20246,047.816,383.476,038.26,125.38
06/10/20246,105.276,157.166,040.936,074.77
06/11/20246,038.476,175.075,983.546,132.94
06/12/20246,222.826,403.976,202.036,368.53
06/13/20246,423.126,476.786,3136,344.88
06/19/20246,383.266,4206,336.916,408.08
06/20/20246,443.956,516.626,386.026,494.45
06/23/20246,518.136,603.76,491.756,555.31
06/24/20246,534.476,576.36,388.356,392.76
06/25/20246,389.976,413.086,183.426,183.42
06/26/20246,223.876,424.566,196.016,414.03
06/27/20246,422.456,493.096,314.356,347.68
06/30/20246,388.336,419.355,987.236,021.39
07/01/20246,025.036,034.195,946.325,996.32
07/02/20246,015.976,103.895,982.086,098.43
07/03/20246,107.946,245.96,079.026,227.61
07/04/20246,233.266,508.276,222.816,457.79
07/07/20246,547.416,592.396,470.186,500.41
07/08/20246,505.026,618.286,478.276,551.92
07/09/20246,510.026,733.046,318.926,651.56
07/10/20246,697.46,830.726,654.76,772.08
07/11/20246,784.086,967.056,762.716,919.48
07/15/20247,020.247,072.296,876.086,976.11
07/16/20246,990.366,990.366,808.376,855.75
07/17/20246,871.756,981.86,786.826,814.45
07/18/20246,826.246,894.996,695.16,819.99
07/21/20246,869.927,080.466,869.927,004.03
07/22/20247,002.397,002.396,857.066,871.39
07/23/20246,874.277,064.96,781.26,959.97
07/24/20246,956.847,086.676,918.866,974.49
07/25/20246,988.337,082.436,948.726,993.93
07/28/20246,971.677,094.376,904.826,985.89
07/29/20247,005.67,120.176,986.287,057.83
07/30/20247,037.567,041.516,918.026,992.48
07/31/20247,056.237,275.217,056.237,252.25
08/01/20247,146.57,327.627,141.927,248.87
08/04/20246,781.846,913.116,570.426,628.6
08/05/20246,826.987,164.666,826.457,007.68
08/06/20247,063.367,421.597,063.367,357.51
08/07/20247,376.587,414.357,222.437,364.51
08/08/20247,393.667,468.027,207.197,250.56
08/11/20247,318.867,337.786,924.66,966.06
08/12/20246,968.697,038.156,875.497,038.15
08/13/20247,105.067,293.497,045.357,241.26
08/14/20247,278.777,435.657,159.847,423.52
08/15/20247,424.847,499.837,272.347,415.16
08/18/20247,442.057,538.27,298.77,499
08/19/20247,754.868,085.847,663.548,005.83
08/20/20247,950.198,153.517,879.097,938.1
08/21/20247,969.728,382.847,920.678,239.78
08/22/20248,273.898,405.117,924.877,952.47
08/25/20248,041.488,064.327,527.067,560.8
08/26/20247,556.27,582.257,331.377,426.87
08/27/20247,434.867,587.867,347.557,357.77
08/28/20247,365.827,404.487,264.687,296.83
09/01/20247,333.767,522.897,295.937,416.52
09/02/20247,462.647,562.167,243.497,257.67
09/03/20247,177.237,194.477,037.627,084.42
09/04/20247,124.267,203.587,005.197,034.19
09/05/20247,052.87,127.316,930.846,930.84
09/08/20246,947.67,001.296,741.296,741.29
09/09/20246,787.986,903.456,746.546,849.01
09/10/20246,831.746,857.186,556.616,558.76
09/11/20246,633.546,642.856,418.596,624.63
09/12/20246,663.96,983.736,651.376,976.7
09/15/20246,932.677,279.676,932.677,188.42
09/16/20247,200.817,334.827,118.757,181.74
09/17/20247,190.567,228.037,080.247,081.35
09/18/20247,150.957,266.027,144.687,199.09
09/19/20247,178.447,230.477,076.317,185.41
09/22/20247,043.047,130.826,954.197,020.45
09/23/20247,020.457,032.426,931.696,951.33
09/24/20246,953.597,097.556,939.596,963.62
09/25/20247,041.777,072.466,816.216,843.39
09/26/20246,867.536,894.636,766.546,812.6
09/29/20246,789.366,913.876,693.096,750.25
09/30/20246,743.786,743.786,2356,360.81
10/01/20246,328.266,462.756,006.546,298.39
10/02/20246,145.96,156.575,838.55,838.5
10/03/20245,887.85,999.95,743.755,978.39
10/06/20246,018.86,069.495,832.355,872.75
10/07/20245,884.165,943.595,837.065,853.56
10/08/20245,869.915,912.485,784.455,880.78
10/09/20245,906.345,911.45,760.515,787.39
10/10/20245,762.545,948.195,762.545,827.3
10/13/20245,868.445,868.445,651.655,690.44
10/14/20245,695.895,744.25,645.925,707.18
10/15/20245,710.235,817.185,643.725,795.31
10/16/20245,795.445,949.695,795.445,939.65
10/17/20245,949.36,023.75,824.995,826.05
10/20/20245,848.355,931.725,807.275,818.24
10/21/20245,833.125,981.815,761.625,945.41
10/22/20245,953.56,084.775,869.875,905.89
10/23/20245,960.516,071.995,956.56,038.71
10/24/20246,015.136,067.235,960.156,048.16
10/27/20246,068.696,128.596,004.636,117.09
10/29/20246,133.256,211.876,0986,160.43
10/30/20246,167.666,171.56,018.366,068.56
10/31/20246,081.076,102.296,006.516,057.92
11/03/20246,024.16,051.565,771.295,797.43
11/04/20245,814.185,826.575,699.515,719.41
11/05/20245,725.225,819.875,628.675,750.47
11/06/20245,759.775,791.055,700.225,778.57
11/07/20245,792.155,918.935,792.155,902.4
11/10/20245,944.376,147.565,934.786,049.35
11/11/20246,053.866,142.46,028.86,060.23
11/12/20246,040.26,156.535,997.216,046.77
11/13/20246,066.846,177.576,066.846,154.6
11/14/20246,185.926,253.876,161.786,175.23
11/17/20246,197.756,309.36,099.536,221.52
11/18/20246,241.076,307.116,123.236,224.21
11/19/20246,261.366,480.276,191.326,209.52
11/20/20246,434.126,775.076,434.126,773.95
11/21/20246,983.447,356.86,843.396,843.39
11/24/20246,818.666,990.166,725.36,725.3
11/25/20246,743.066,952.896,717.966,760.47
11/26/20246,818.16,854.156,628.466,641.97
11/27/20246,665.316,743.466,605.86,678.87
11/28/20246,696.587,020.196,622.056,949.14
12/01/20246,914.467,025.876,890.136,959.29
12/02/20246,969.537,182.336,862.37,035.94
12/03/20247,050.547,117.046,953.267,012.13
12/04/20247,045.757,163.937,045.757,148.78
12/05/20247,180.757,210.997,081.297,095.75
12/08/20247,108.337,254.147,068.557,232.89
12/09/20247,221.577,253.466,961.556,982.82
12/10/20246,993.847,360.426,933.637,148.36
12/11/20247,221.767,248.936,871.46,898
12/12/20246,915.137,039.196,900.77,009.64
12/15/20247,029.987,145.926,998.017,041.92
12/16/20247,068.367,070.896,953.77,040.33
12/17/20247,044.247,123.536,984.326,999.67
12/18/20246,951.847,058.426,886.636,912.53
12/19/20246,927.396,928.336,591.66,661.36
12/22/20246,699.056,719.36,569.746,624.81
12/23/20246,619.276,643.096,466.516,606.24
12/24/20246,705.866,792.656,642.766,705.39
12/25/20246,749.196,782.636,658.16,707.52
12/26/20246,724.796,830.446,697.86,813.02
12/29/20246,853.976,938.36,821.316,848.62
12/30/20246,835.587,097.296,728.327,052.04