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 METAL ANA logo
XMANA
BIST METAL ANA
15:10:11
27105.97 ₺
+51.99 (%+0.19)
Previous Close: 27053.98·
Volatility: 1.66
Day Low₺26802.07
Day High₺27252.51
Bid
Ask

Market Data

Week over week (WoW)
+1.85%
Month over month (MoM)
+3.25%
Year to date (YTD)
+52.49%
Year over year (YoY)
+60.58%
Overview
Components
Technicals
Comments
Archive

XMANA: BIST METAL ANA Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,646.0452
CLOSE 2,640.7092

Low

LOW 1,804.47

High

HIGH 3,176.94
DATEOPENHIGHLOWCLOSE
01/01/20182,566.412,596.72,556.172,596.7
01/02/20182,601.972,666.062,562.062,590.5
01/03/20182,591.882,642.462,555.422,569.56
01/04/20182,586.662,603.932,575.422,594.52
01/07/20182,616.622,622.912,560.792,560.79
01/08/20182,565.022,579.052,513.432,539.27
01/09/20182,536.42,544.472,483.022,488.84
01/10/20182,517.292,536.662,478.412,526.83
01/11/20182,535.472,582.762,523.692,563.07
01/14/20182,557.862,598.962,499.562,500.17
01/15/20182,486.012,560.022,476.542,555.13
01/16/20182,557.872,603.762,528.672,600.82
01/17/20182,607.212,614.712,571.052,581.07
01/18/20182,576.352,604.062,539.962,541.93
01/21/20182,550.322,612.032,550.322,609.82
01/22/20182,621.212,625.862,587.692,588.63
01/23/20182,589.342,624.082,589.342,596.85
01/24/20182,597.292,606.522,566.352,566.35
01/25/20182,573.392,600.942,573.392,589.24
01/28/20182,603.942,607.422,573.262,590.59
01/29/20182,580.932,604.742,565.752,567.16
01/30/20182,577.812,593.082,571.592,571.59
01/31/20182,592.642,630.942,591.952,630.48
02/01/20182,639.052,649.112,570.42,586.95
02/04/20182,575.522,583.012,509.842,523.76
02/05/20182,459.072,544.462,442.682,532.6
02/06/20182,549.322,556.792,511.262,511.26
02/07/20182,524.052,524.052,451.22,472.54
02/08/20182,443.812,513.032,431.232,482.14
02/11/20182,504.342,519.62,489.672,489.67
02/12/20182,499.342,542.642,487.672,530.37
02/13/20182,551.722,568.882,526.272,537.39
02/14/20182,562.542,624.642,560.532,616.8
02/15/20182,637.722,652.282,610.392,637.73
02/18/20182,648.322,663.282,583.912,612.84
02/19/20182,622.922,673.532,582.062,593.34
02/20/20182,620.092,668.612,615.032,668.61
02/21/20182,658.532,667.252,618.532,658.72
02/22/20182,670.82,745.742,664.822,732.66
02/25/20182,747.012,762.042,693.892,736.18
02/26/20182,739.362,786.712,737.412,759.19
02/27/20182,757.622,868.122,742.132,854.03
02/28/20182,843.762,854.432,793.782,799.45
03/01/20182,778.552,778.552,693.452,705.14
03/04/20182,706.942,772.972,682.162,735.03
03/05/20182,759.762,781.922,701.542,736.29
03/06/20182,719.092,731.332,680.052,696.49
03/07/20182,699.752,739.942,698.032,733.62
03/08/20182,735.182,803.142,718.852,797.25
03/11/20182,814.972,871.142,7942,802.56
03/12/20182,810.832,845.872,799.242,828.31
03/13/20182,831.212,852.132,802.792,822.37
03/14/20182,829.152,883.752,815.022,873.32
03/15/20182,880.592,897.062,859.772,865.71
03/18/20182,867.152,880.122,825.712,833.19
03/19/20182,848.772,872.142,825.912,866.08
03/20/20182,873.852,900.492,863.012,894.5
03/21/20182,891.232,900.012,871.262,871.26
03/22/20182,827.052,827.272,773.692,810.02
03/25/20182,821.482,827.442,753.452,757.93
03/26/20182,789.172,798.312,751.892,761.95
03/27/20182,751.092,772.692,676.82,679.92
03/28/20182,696.992,722.22,691.312,713.16
03/29/20182,727.72,755.212,719.622,729.28
04/01/20182,737.832,750.152,700.442,700.44
04/02/20182,709.332,759.882,708.422,740.51
04/03/20182,752.622,754.062,700.412,735.12
04/04/20182,744.592,778.952,719.732,772.26
04/05/20182,764.72,781.772,741.552,757.22
04/08/20182,770.222,776.682,685.012,695.75
04/09/20182,707.282,707.282,624.122,656.59
04/10/20182,641.212,691.682,552.382,683.9
04/11/20182,676.272,747.252,648.42,747.25
04/12/20182,753.82,776.032,735.752,767.78
04/15/20182,773.022,794.012,753.142,779.91
04/16/20182,803.632,823.12,708.862,724.23
04/17/20182,724.552,831.42,693.982,831.4
04/18/20182,836.682,931.392,828.222,910.27
04/19/20182,903.372,953.732,886.582,949.25
04/23/20182,954.772,959.942,903.42,937.02
04/24/20182,943.542,950.932,827.12,871.9
04/25/20182,882.222,895.722,843.992,885.31
04/26/20182,864.472,864.472,789.232,793.82
04/29/20182,805.22,806.662,655.782,672.89
05/01/20182,704.92,804.522,683.012,804.52
05/02/20182,804.862,879.842,762.292,801.51
05/03/20182,800.992,841.722,718.252,746.42
05/06/20182,733.432,740.362,588.912,588.91
05/07/20182,604.882,703.122,5932,677.9
05/08/20182,652.462,749.082,605.722,738.29
05/09/20182,756.472,778.472,683.522,771.01
05/10/20182,771.972,858.292,767.112,807.42
05/13/20182,820.952,919.872,811.82,909.93
05/14/20182,880.512,961.832,868.332,947.11
05/15/20182,956.33,049.032,947.523,029.85
05/16/20183,035.713,066.262,994.373,032.37
05/17/20183,035.613,097.52,972.722,991.15
05/20/20182,989.823,057.482,980.683,044.33
05/21/20183,053.483,094.643,007.63,078.03
05/22/20183,046.043,072.782,973.342,981.98
05/23/20183,030.543,051.172,914.72,924.9
05/24/20182,949.343,058.52,941.013,058.5
05/27/20183,082.163,176.943,066.073,167.14
05/28/20182,995.393,075.282,981.983,069.13
05/29/20183,058.213,092.12,997.573,011.08
05/30/20183,029.33,039.342,795.142,913.92
05/31/20182,912.832,991.692,821.932,920.7
06/03/20182,925.942,961.972,898.162,921.8
06/04/20182,934.922,944.872,870.572,872.77
06/05/20182,884.742,897.242,768.432,815.78
06/06/20182,812.732,874.592,793.462,856.16
06/07/20182,843.952,843.952,649.712,657.51
06/10/20182,654.22,738.172,576.222,714.47
06/11/20182,710.052,734.552,671.12,692.91
06/12/20182,679.192,724.472,654.472,676.25
06/13/20182,667.882,736.962,614.912,698.65
06/17/20182,695.62,695.62,618.492,652.57
06/18/20182,639.542,761.582,628.252,751.47
06/19/20182,742.572,742.572,666.182,671.16
06/20/20182,672.452,677.72,626.712,669.08
06/21/20182,678.642,705.292,649.092,677.86
06/24/20182,756.562,770.172,605.882,627.48
06/25/20182,641.152,686.882,614.482,686.88
06/26/20182,686.792,721.032,666.422,677.76
06/27/20182,674.162,713.472,665.292,677
06/28/20182,691.252,711.132,672.422,678.56
07/01/20182,663.532,714.362,659.452,714.36
07/02/20182,714.212,807.042,702.632,769.69
07/03/20182,783.972,785.972,748.232,764.03
07/04/20182,771.952,855.282,771.952,837.5
07/05/20182,847.932,855.942,787.812,822.38
07/08/20182,850.212,893.542,807.272,833.03
07/09/20182,792.862,864.342,784.392,859.95
07/10/20182,844.572,889.22,774.752,824.63
07/11/20182,824.882,848.162,599.442,658.92
07/12/20182,671.072,685.252,571.752,616.14
07/15/20182,639.942,669.982,600.082,638.61
07/16/20182,639.422,757.122,635.462,757.12
07/17/20182,750.322,867.822,750.322,830.34
07/18/20182,836.782,902.012,790.862,871.05
07/19/20182,868.92,888.712,823.812,862.57
07/22/20182,861.432,902.882,861.432,870.37
07/23/20182,869.492,878.252,760.672,760.67
07/24/20182,759.062,834.372,758.432,829.56
07/25/20182,841.992,847.722,748.612,799.52
07/26/20182,797.662,830.052,782.922,820.01
07/29/20182,797.32,839.062,790.272,838.94
07/30/20182,823.952,865.742,823.952,848.62
07/31/20182,855.152,983.572,854.222,982.54
08/01/20182,926.43,028.972,899.53,025.26
08/02/20183,020.583,045.822,977.33,010.38
08/05/20182,992.763,009.852,951.262,977.55
08/06/20182,991.323,065.862,972.553,058.45
08/07/20183,059.323,107.973,038.933,094.26
08/08/20183,052.483,168.563,026.73,115.52
08/09/20182,966.073,161.692,634.853,011.85
08/12/20182,994.363,038.872,866.732,893.27
08/13/20182,943.312,989.682,822.62,868.44
08/14/20182,913.492,953.32,818.822,855.16
08/15/20182,914.892,914.892,646.412,652.46
08/16/20182,636.82,814.722,583.762,814.72
08/19/20182,811.022,844.782,761.842,801.36
08/26/20182,847.912,880.82,809.182,880.8
08/27/20182,872.83,009.892,831.222,997.99
08/28/20182,986.292,986.292,883.472,898.68
08/30/20182,909.352,962.282,875.632,962.28
09/02/20182,934.773,060.962,930.153,035.66
09/03/20183,046.273,046.272,932.662,944.52
09/04/20182,945.322,963.12,889.642,898.67
09/05/20182,921.12,946.22,878.082,878.08
09/06/20182,895.262,943.832,8822,892.38
09/09/20182,896.82,917.632,856.572,858.95
09/10/20182,861.532,884.512,837.832,872.01
09/11/20182,881.442,930.242,869.42,872.09
09/12/20182,888.982,919.992,814.132,887.46
09/13/20182,907.932,913.942,830.982,830.98
09/16/20182,827.982,872.252,812.942,854.44
09/17/20182,868.852,8962,844.852,844.85
09/18/20182,861.212,892.752,860.422,874.87
09/19/20182,901.392,921.612,852.42,868.41
09/20/20182,872.572,938.512,872.572,925.67
09/23/20182,934.92,938.952,879.992,906.4
09/24/20182,922.682,922.682,864.922,876.28
09/25/20182,872.482,873.562,799.442,814.28
09/26/20182,816.232,893.052,795.112,870.29
09/27/20182,866.412,871.472,808.432,822.49
09/30/20182,829.062,884.152,818.072,818.07
10/01/20182,829.82,853.252,812.592,846.28
10/02/20182,839.822,851.812,793.912,798.49
10/03/20182,791.212,824.092,727.332,804.52
10/04/20182,795.032,817.432,746.62,817.43
10/07/20182,792.882,801.112,764.52,790.63
10/08/20182,791.812,831.152,776.222,827.47
10/09/20182,834.692,852.132,727.872,729.42
10/10/20182,721.032,753.412,688.162,707.7
10/11/20182,730.852,794.582,677.282,776.57
10/14/20182,782.622,835.712,762.872,808.98
10/15/20182,807.662,826.892,768.982,784.25
10/16/20182,802.312,806.892,695.792,725.42
10/17/20182,720.332,748.172,652.222,652.22
10/18/20182,651.512,665.182,612.812,619.46
10/21/20182,630.892,636.042,524.982,527.72
10/22/20182,500.122,549.732,482.162,507.68
10/23/20182,509.512,518.252,372.932,387.26
10/24/20182,378.892,452.472,329.922,434.98
10/25/20182,437.832,442.22,301.12,301.1
10/29/20182,312.752,314.42,215.732,245.56
10/30/20182,247.952,331.342,233.422,310.69
10/31/20182,298.382,334.92,242.132,261.49
11/01/20182,302.142,413.582,296.42,394.41
11/04/20182,398.022,418.322,352.772,418.32
11/05/20182,427.312,443.122,354.32,372.14
11/06/20182,373.52,388.982,331.672,335.73
11/07/20182,333.382,346.752,248.12,287.64
11/08/20182,286.632,311.92,234.032,309.47
11/11/20182,307.452,315.582,212.862,212.86
11/12/20182,213.762,281.572,213.492,238.44
11/13/20182,239.242,307.772,226.32,276.14
11/14/20182,283.972,284.692,236.252,236.25
11/15/20182,246.482,262.482,217.332,239.66
11/18/20182,241.292,278.942,218.332,224.31
11/19/20182,224.482,229.422,095.192,097.28
11/20/20182,108.142,126.762,064.922,113.14
11/21/20182,114.772,130.662,081.612,086.06
11/22/20182,085.882,095.562,060.242,071.27
11/25/20182,079.992,085.392,044.72,049.61
11/26/20182,049.542,056.251,979.191,979.19
11/27/20181,985.872,030.891,973.491,991.4
11/28/20182,013.522,036.761,960.081,960.08
11/29/20181,962.712,000.731,962.081,967.18
12/02/20182,013.662,140.022,013.562,079.43
12/03/20182,066.012,088.872,006.412,012.88
12/04/20182,0082,097.671,990.42,079.07
12/05/20182,050.822,068.61,978.31,988.21
12/06/20182,005.112,014.041,968.981,992.79
12/09/20181,983.441,996.241,899.821,899.82
12/10/20181,904.61,936.031,883.861,899.05
12/11/20181,914.21,930.071,868.251,872.41
12/12/20181,881.541,953.981,865.621,953.98
12/13/20181,943.461,943.461,868.041,898.2
12/16/20181,901.111,914.41,877.41,890.04
12/17/20181,879.641,890.71,859.961,887.05
12/18/20181,894.481,946.071,888.171,932.09
12/19/20181,913.031,926.291,888.441,894.6
12/20/20181,895.951,917.11,881.031,892.38
12/23/20181,902.881,924.791,886.151,886.83
12/24/20181,876.31,878.681,854.191,861.83
12/25/20181,868.191,872.761,843.311,851.21
12/26/20181,875.21,8801,816.921,816.92
12/27/20181,825.791,843.011,810.111,812.91
12/30/20181,816.081,847.731,804.471,840.03