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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,005.5083
CLOSE 2,004.6632

Low

LOW 1,617.16

High

HIGH 2,446.15
DATEOPENHIGHLOWCLOSE
01/01/20191,833.721,855.461,793.211,793.21
01/02/20191,784.211,833.141,781.121,797.4
01/03/20191,812.541,846.251,798.711,846.25
01/06/20191,858.171,875.371,851.51,859.41
01/07/20191,862.851,885.781,832.581,885.05
01/08/20191,898.51,948.51,888.241,941.92
01/09/20191,949.121,949.121,907.211,912.69
01/10/20191,919.21,939.191,876.731,881.93
01/13/20191,859.31,899.241,839.691,899.24
01/14/20191,910.681,932.551,884.491,900.94
01/15/20191,899.451,900.921,860.871,880.46
01/16/20191,878.691,907.71,872.381,893.69
01/17/20191,917.682,003.871,917.681,999.72
01/20/20192,014.222,095.682,012.332,055.02
01/21/20192,055.452,121.342,038.72,110.56
01/22/20192,102.82,124.172,060.852,101.15
01/23/20192,109.812,138.022,087.112,133.4
01/24/20192,155.252,175.992,118.482,132.03
01/27/20192,139.162,189.742,078.382,079.09
01/28/20192,086.012,166.352,081.472,164.81
01/29/20192,175.992,185.052,117.42,127.11
01/30/20192,164.062,182.792,133.22,145.76
01/31/20192,144.942,160.112,090.642,095.27
02/03/20192,096.322,132.822,089.812,092.08
02/04/20192,107.832,124.672,066.632,082.78
02/05/20192,093.942,097.351,992.792,059.86
02/06/20192,062.362,142.262,044.922,139.47
02/07/20192,113.52,159.942,062.212,080.84
02/10/20192,100.222,128.942,085.912,124.79
02/11/20192,133.72,158.592,109.72,118.12
02/12/20192,139.612,165.572,096.342,096.34
02/13/20192,111.382,143.822,057.482,143.82
02/14/20192,151.122,160.52,095.892,133.3
02/17/20192,138.892,199.732,133.922,183.42
02/18/20192,190.692,229.692,173.192,224.85
02/19/20192,228.512,231.482,179.132,179.13
02/20/20192,183.412,209.212,181.322,197.54
02/21/20192,206.942,295.772,197.212,292.06
02/24/20192,317.322,355.312,265.122,265.12
02/25/20192,289.62,356.692,289.62,342.07
02/26/20192,342.112,373.852,315.422,350.86
02/27/20192,351.462,372.82,320.982,324.07
02/28/20192,342.592,347.962,243.492,257.29
03/03/20192,266.892,288.372,264.412,274.57
03/04/20192,274.082,284.162,230.312,230.31
03/05/20192,240.212,290.252,240.052,250.69
03/06/20192,250.782,267.472,2192,219
03/07/20192,223.062,232.352,165.572,194.41
03/10/20192,201.812,244.042,201.292,224.1
03/11/20192,231.032,242.112,185.582,226.89
03/12/20192,228.372,247.582,200.262,216.74
03/13/20192,222.332,278.42,212.392,268.12
03/14/20192,275.182,337.452,264.122,337.45
03/17/20192,344.332,372.962,337.472,350.47
03/18/20192,353.242,424.182,350.282,355.1
03/19/20192,363.272,383.232,306.752,308.17
03/20/20192,322.112,341.532,252.272,284.68
03/21/20192,291.082,294.372,194.942,202.74
03/24/20192,211.642,287.872,189.382,285.62
03/25/20192,302.342,326.962,242.472,258.9
03/26/20192,268.042,282.862,106.42,180.39
03/27/20192,180.932,288.212,165.92,244.67
03/28/20192,248.092,277.342,209.452,250.08
03/31/20192,261.252,286.632,226.022,244.71
04/01/20192,235.422,278.732,205.622,205.62
04/02/20192,225.622,258.482,225.622,252.36
04/03/20192,244.552,333.762,244.552,333.76
04/04/20192,342.322,355.52,292.422,320.1
04/07/20192,323.362,342.762,283.962,313.83
04/08/20192,328.692,393.382,327.392,375.27
04/09/20192,384.722,393.992,334.12,340.42
04/10/20192,339.912,342.582,291.392,291.39
04/11/20192,282.752,320.282,253.272,317.88
04/14/20192,305.752,314.522,260.732,260.73
04/15/20192,274.62,284.162,253.012,262.39
04/16/20192,278.242,304.222,274.412,274.41
04/17/20192,274.122,281.522,257.432,277.16
04/18/20192,274.492,291.142,274.012,282.35
04/21/20192,279.022,291.912,262.72,274.25
04/23/20192,274.612,279.982,242.672,242.67
04/24/20192,242.742,245.792,170.952,184.56
04/25/20192,193.412,205.372,152.442,160.88
04/28/20192,171.392,225.872,168.862,215.77
04/29/20192,215.682,258.722,212.492,237.71
05/01/20192,236.892,261.662,203.542,209.81
05/02/20192,207.172,222.882,179.552,204.1
05/05/20192,196.632,196.632,147.852,172.9
05/06/20192,131.862,187.162,122.892,180.91
05/07/20191,914.671,943.591,883.31,886.34
05/08/20191,885.591,886.881,851.451,862.48
05/09/20191,876.471,912.331,876.471,895.45
05/12/20191,902.311,907.021,824.291,859.69
05/13/20191,862.861,914.041,849.991,910.43
05/14/20191,914.991,915.321,868.21,893.18
05/15/20191,894.81,927.931,892.851,900.25
05/16/20191,939.111,964.691,868.621,881.92
05/19/20191,885.751,887.41,861.981,875.9
05/20/20191,875.361,880.961,811.781,834.58
05/21/20191,835.271,844.061,795.961,795.96
05/22/20191,795.481,831.281,794.331,830.5
05/23/20191,838.741,857.161,830.311,840.97
05/26/20191,843.951,847.051,803.431,807.85
05/27/20191,816.681,846.371,814.81,823.45
05/28/20191,829.961,857.071,821.211,837.53
05/29/20191,851.871,870.811,841.881,867.16
05/30/20191,864.941,866.141,843.771,846.54
06/02/20191,846.681,857.681,843.181,853.8
06/06/20191,857.851,905.231,855.781,905
06/09/20191,905.211,956.241,900.441,947.92
06/10/20191,956.871,971.981,934.211,959.17
06/11/20191,953.891,963.151,926.661,936.51
06/12/20191,924.331,926.031,893.971,899.67
06/13/20191,902.91,912.611,869.871,882.64
06/16/20191,877.661,882.781,859.081,882.35
06/17/20191,885.291,916.231,873.341,909.88
06/18/20191,906.261,925.261,882.651,897.25
06/19/20191,913.971,946.181,9111,915.23
06/20/20191,919.11,925.951,900.71,925.74
06/23/20191,949.81,965.131,935.491,936.44
06/24/20191,938.91,963.221,922.611,950.47
06/25/20191,943.261,959.391,935.411,943.51
06/26/20191,949.811,980.581,948.481,976.22
06/27/20191,979.331,986.971,950.21,986.97
06/30/20192,010.222,033.062,001.862,016.98
07/01/20192,019.232,020.81,995.882,002.99
07/02/20192,004.242,013.31,974.791,977.1
07/03/20191,981.361,986.081,946.891,972.37
07/04/20191,971.781,976.131,925.611,929.77
07/07/20191,899.251,944.881,895.641,918.75
07/08/20191,914.971,925.361,842.971,859.05
07/09/20191,847.911,862.291,829.071,850.36
07/10/20191,867.41,911.91,863.941,907.59
07/11/20191,910.391,922.41,841.821,851.15
07/15/20191,871.561,903.951,869.051,884.54
07/16/20191,893.561,912.71,892.441,907.33
07/17/20191,902.271,932.21,888.171,924.11
07/18/20191,939.371,990.671,939.371,968.38
07/21/20191,968.571,986.491,946.671,957
07/22/20191,959.711,977.681,956.531,961.03
07/23/20191,962.471,982.421,956.661,978.34
07/24/20191,983.941,986.811,945.291,959.08
07/25/20191,952.511,974.331,948.381,969.02
07/28/20191,969.851,974.661,960.881,966.38
07/29/20191,967.471,974.411,931.071,936.28
07/30/20191,937.431,941.381,902.751,914.69
07/31/20191,898.011,908.331,883.831,902.36
08/01/20191,892.391,895.011,862.91,864.97
08/04/20191,856.381,870.741,827.41,832.95
08/05/20191,837.91,850.681,827.381,834.33
08/06/20191,843.581,847.431,754.391,756.32
08/07/20191,769.271,785.871,751.751,762.84
08/08/20191,765.011,786.411,752.321,757.77
08/14/20191,7261,730.031,674.831,674.83
08/15/20191,682.421,693.21,642.281,643.51
08/18/20191,651.061,670.711,627.581,629.55
08/19/20191,631.181,661.921,630.081,652.67
08/20/20191,657.91,663.111,624.311,624.31
08/21/20191,629.541,648.951,617.161,644.87
08/22/20191,650.91,699.071,647.021,687.69
08/25/20191,660.551,706.11,660.551,700.35
08/26/20191,705.791,708.291,677.791,701.56
08/27/20191,702.761,707.641,680.211,681.02
08/28/20191,685.511,714.391,681.531,699.01
09/01/20191,701.021,719.681,701.011,711.3
09/02/20191,712.741,742.821,707.821,727.35
09/03/20191,741.151,751.471,736.071,740.4
09/04/20191,751.631,780.991,751.631,767.44
09/05/20191,769.71,779.561,746.931,751.18
09/08/20191,762.171,810.271,762.171,806.22
09/09/20191,810.81,832.141,809.091,830.73
09/10/20191,835.821,863.721,825.31,829.93
09/11/20191,841.081,877.711,838.461,857.63
09/12/20191,859.481,864.691,848.121,862.27
09/15/20191,853.861,856.991,827.251,841.67
09/16/20191,845.041,856.141,826.561,844.18
09/17/20191,847.131,873.651,833.851,862.44
09/18/20191,861.751,866.331,820.561,822.64
09/19/20191,827.071,830.631,789.311,794.46
09/22/20191,800.891,801.21,741.821,741.82
09/23/20191,787.51,801.261,773.881,776.15
09/24/20191,767.941,794.321,767.941,794.32
09/25/20191,798.181,802.521,771.691,780.46
09/26/20191,785.11,831.161,782.681,827.83
09/29/20191,838.031,852.411,830.291,831
09/30/20191,836.391,851.81,808.911,816.6
10/01/20191,811.791,823.161,796.721,801.23
10/02/20191,806.371,824.891,768.091,776.14
10/03/20191,781.61,791.311,770.461,789.04
10/06/20191,784.061,814.051,766.991,781.2
10/07/20191,763.341,778.871,746.181,771.39
10/08/20191,772.531,782.571,742.471,742.47
10/09/20191,747.421,780.41,743.141,778.89
10/10/20191,784.61,832.341,777.081,818.71
10/13/20191,816.491,830.271,722.041,756.51
10/14/20191,746.211,777.971,742.861,757.53
10/15/20191,741.611,766.791,729.461,760.47
10/16/20191,761.081,768.921,718.011,741.68
10/17/20191,809.781,817.381,760.381,762.98
10/20/20191,767.451,770.221,748.521,748.52
10/21/20191,750.661,759.191,737.371,747.02
10/22/20191,758.311,795.711,751.81,793.78
10/23/20191,804.881,825.71,786.841,794.82
10/24/20191,796.191,805.251,785.061,792.28
10/27/20191,793.221,794.591,777.141,778.28
10/29/20191,764.661,798.31,763.351,787.87
10/30/20191,795.511,807.251,779.081,779.08
10/31/20191,783.851,788.171,753.541,767.16
11/03/20191,779.21,816.221,775.041,816.12
11/04/20191,817.141,860.311,806.261,853.05
11/05/20191,855.491,887.041,843.541,864.35
11/06/20191,873.51,938.891,873.51,929.69
11/07/20191,930.931,956.841,911.261,935
11/10/20191,927.191,945.41,894.291,930.77
11/11/20191,934.811,960.641,934.811,959.84
11/12/20191,957.281,960.421,939.311,952.08
11/13/20191,943.191,953.491,922.141,931.79
11/14/20191,942.751,9631,9271,959.19
11/17/20191,971.622,015.71,971.621,998.74
11/18/20192,007.172,024.931,987.842,019.41
11/19/20192,009.442,017.051,990.431,992.88
11/20/20191,986.531,995.591,967.231,993.12
11/21/20191,994.762,024.361,992.022,024.36
11/24/20192,049.72,072.12,038.922,042.01
11/25/20192,053.772,094.722,045.432,086.16
11/26/20192,075.612,089.72,040.942,055.19
11/27/20192,059.042,083.232,048.392,081.52
11/28/20192,080.542,122.542,0782,113.85
12/01/20192,126.522,178.622,125.352,178.11
12/02/20192,166.682,186.952,138.362,146.49
12/03/20192,159.642,192.122,146.822,184.51
12/04/20192,200.162,205.922,174.222,174.22
12/05/20192,179.912,204.782,170.632,185.87
12/08/20192,191.242,229.72,186.562,219.4
12/09/20192,221.562,242.32,197.242,216.68
12/10/20192,217.62,219.892,190.412,205.02
12/11/20192,217.842,291.932,217.842,284.17
12/12/20192,323.032,338.852,273.192,286.43
12/15/20192,288.32,305.952,272.492,287.81
12/16/20192,296.822,309.822,284.122,298.7
12/17/20192,285.792,318.072,274.492,280.74
12/18/20192,294.182,300.432,276.522,287.04
12/19/20192,298.092,329.262,293.012,327.93
12/22/20192,332.542,360.142,320.812,348.68
12/23/20192,361.452,370.782,353.562,359.09
12/24/20192,362.162,364.392,347.532,352.9
12/25/20192,350.432,378.292,3482,363.7
12/26/20192,367.132,400.472,367.132,393.88
12/29/20192,399.312,437.382,399.312,424.32
12/30/20192,426.632,446.152,422.292,426.15