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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,674.7961
CLOSE 2,679.1172

Low

LOW 1,756.6

High

HIGH 4,365.7
DATEOPENHIGHLOWCLOSE
01/01/20202,426.712,458.712,420.972,458.07
01/02/20202,441.692,451.652,3772,407.32
01/05/20202,382.812,391.292,339.812,372.27
01/06/20202,378.412,421.452,378.412,385.92
01/07/20202,344.012,410.972,334.862,389.64
01/08/20202,437.712,483.572,436.382,483.57
01/09/20202,488.872,511.272,474.852,492.61
01/12/20202,508.432,575.322,507.32,565.48
01/13/20202,569.82,585.862,539.482,584.1
01/14/20202,569.52,580.932,527.892,540.31
01/15/20202,557.062,585.432,517.142,534.19
01/16/20202,550.362,569.082,519.392,569.08
01/19/20202,587.212,642.672,587.212,629.87
01/20/20202,616.752,663.712,595.242,662
01/21/20202,677.982,694.962,619.642,638.82
01/22/20202,626.32,653.22,621.782,631.26
01/23/20202,648.242,653.612,588.552,612.6
01/26/20202,574.792,602.972,563.982,582.09
01/27/20202,599.272,608.852,561.492,568.1
01/28/20202,589.612,595.722,547.812,576.61
01/29/20202,559.192,563.132,529.122,561.64
01/30/20202,566.152,574.662,537.322,547.66
02/02/20202,542.952,550.392,508.422,525.53
02/03/20202,556.912,592.012,549.52,591.65
02/04/20202,606.392,636.982,581.572,590.49
02/05/20202,612.022,625.922,582.382,582.69
02/06/20202,582.432,593.292,536.932,550.14
02/09/20202,535.442,555.622,445.042,490.32
02/10/20202,517.562,544.032,483.472,537.31
02/11/20202,507.272,548.042,483.12,514.14
02/12/20202,512.242,525.742,492.112,501.03
02/13/20202,506.62,527.152,485.332,498.64
02/16/20202,513.832,517.92,487.812,496.48
02/17/20202,482.872,482.872,449.62,465.2
02/18/20202,473.962,474.652,414.212,426.15
02/19/20202,422.412,436.872,354.532,396.11
02/20/20202,372.952,452.442,346.812,443.33
02/23/20202,404.852,404.852,340.632,384.59
02/24/20202,400.312,419.942,368.512,388.6
02/25/20202,382.52,461.132,358.452,453.4
02/26/20202,419.182,443.592,343.692,343.69
02/27/20202,022.732,310.942,022.732,256.76
03/01/20202,317.262,340.792,256.272,284.9
03/02/20202,319.412,353.062,308.782,353.06
03/03/20202,352.22,373.32,295.482,295.48
03/04/20202,323.222,384.232,320.252,381.03
03/05/20202,395.012,468.132,370.112,398.74
03/08/20202,346.92,350.972,196.62,274.03
03/09/20202,325.312,375.82,237.842,266.24
03/10/20202,254.522,287.822,136.162,197.29
03/11/20202,127.082,127.082,022.072,079.02
03/12/20202,067.242,184.192,015.262,085.51
03/15/20202,031.192,031.191,886.551,933.2
03/16/20201,940.031,959.871,756.61,907.3
03/17/20201,849.951,948.321,842.211,930.07
03/18/20201,900.061,963.241,893.51,963.24
03/19/20201,991.662,021.321,911.092,006.28
03/22/20201,925.611,972.781,884.631,934.69
03/23/20201,995.032,057.641,980.282,047.97
03/24/20202,074.112,114.81,984.241,990.89
03/25/20201,980.942,005.411,946.651,994.53
03/26/20201,996.842,005.81,923.181,923.18
03/29/20201,909.231,977.331,873.31,951.27
03/30/20201,966.391,997.011,952.021,972.89
03/31/20201,941.312,029.991,938.22,018.83
04/01/20202,029.422,037.711,983.672,007.03
04/02/20201,998.452,010.481,981.552,008.02
04/05/20202,031.462,067.382,022.932,060.8
04/06/20202,084.682,109.842,040.562,042.67
04/07/20202,042.42,049.31,996.942,008.72
04/08/20202,027.512,052.122,016.832,043.49
04/09/20202,052.162,063.222,033.852,049.74
04/12/20202,031.932,089.662,026.812,057.3
04/13/20202,077.432,111.872,076.892,108.7
04/14/20202,112.472,133.132,047.492,100.91
04/15/20202,118.612,148.262,103.142,120.5
04/16/20202,154.832,182.112,142.922,177.33
04/19/20202,196.512,226.982,184.812,226.98
04/20/20202,210.752,213.042,172.462,192.28
04/21/20202,191.672,196.742,167.122,172.44
04/23/20202,167.792,175.262,141.722,147.95
04/26/20202,169.592,197.432,166.662,184.42
04/27/20202,190.782,192.092,153.062,153.06
04/28/20202,164.642,221.222,162.922,221.22
04/29/20202,202.452,206.662,153.652,186.86
05/03/20202,154.642,161.462,106.92,116.32
05/04/20202,132.042,150.152,104.672,131.35
05/05/20202,134.092,224.062,132.582,212.77
05/06/20202,226.922,285.622,205.592,220.87
05/07/20202,226.92,253.542,198.582,211.62
05/10/20202,232.212,239.292,173.222,173.37
05/11/20202,162.832,216.532,152.422,209.35
05/12/20202,200.342,250.992,196.092,232.77
05/13/20202,222.412,237.592,176.12,205.49
05/14/20202,220.572,227.032,194.312,194.31
05/17/20202,217.432,237.562,210.732,210.73
05/19/20202,223.342,230.292,212.332,218.67
05/20/20202,223.052,268.662,221.192,263.81
05/21/20202,259.832,265.672,239.62,245.25
05/26/20202,252.482,280.572,252.482,270.41
05/27/20202,281.22,296.762,255.032,259.97
05/28/20202,255.272,268.152,250.972,251.05
05/31/20202,262.762,286.12,260.792,283.75
06/01/20202,292.082,317.592,283.432,306.9
06/02/20202,330.612,356.342,323.732,346.75
06/03/20202,353.12,389.682,340.852,360.77
06/04/20202,374.192,402.942,354.192,393.38
06/07/20202,399.262,438.332,387.422,402.66
06/08/20202,412.52,421.682,375.482,385.71
06/09/20202,389.742,405.992,379.922,394.7
06/10/20202,371.982,426.062,371.982,384.6
06/11/20202,363.682,389.072,355.392,377.52
06/14/20202,364.342,366.982,343.272,352.7
06/15/20202,380.242,390.52,369.352,369.35
06/16/20202,372.412,384.382,349.192,352.84
06/17/20202,357.362,427.092,351.52,398.82
06/18/20202,418.882,434.762,366.482,380.58
06/21/20202,402.572,428.212,386.052,412.35
06/22/20202,430.452,447.232,407.222,415.31
06/23/20202,417.672,455.152,396.692,420.73
06/24/20202,424.712,450.182,414.152,426.45
06/25/20202,450.892,467.812,434.42,442.32
06/28/20202,454.342,476.462,447.492,473.35
06/29/20202,484.122,519.272,478.782,511.12
06/30/20202,528.022,540.112,477.452,483.24
07/01/20202,503.32,581.282,501.592,577.18
07/02/20202,579.22,584.212,519.962,533.85
07/05/20202,569.262,586.822,558.92,580.52
07/06/20202,585.62,586.32,531.832,549.7
07/07/20202,555.162,617.172,537.782,591.04
07/08/20202,611.72,626.842,548.322,549.72
07/09/20202,546.562,546.952,479.462,532.45
07/12/20202,573.242,622.872,565.92,622.87
07/13/20202,621.732,648.372,592.152,602.54
07/15/20202,673.382,682.262,633.182,637.88
07/16/20202,600.722,612.422,580.852,592.06
07/19/20202,595.042,604.662,579.132,584.59
07/20/20202,599.422,616.662,522.792,548.86
07/21/20202,565.022,577.622,535.092,552.94
07/22/20202,568.472,581.832,550.292,553.89
07/23/20202,539.732,560.652,525.72,558.25
07/26/20202,574.282,600.952,569.772,587.62
07/27/20202,599.292,605.422,495.462,497.87
07/28/20202,497.682,517.622,432.982,468.96
07/29/20202,475.252,475.442,431.552,431.55
08/03/20202,470.792,496.462,313.462,392.16
08/04/20202,401.972,458.612,342.452,449.99
08/05/20202,439.72,439.742,309.352,365.85
08/06/20202,347.732,427.42,262.592,425.38
08/09/20202,402.82,490.372,381.622,489.24
08/10/20202,498.642,533.82,496.242,527.97
08/11/20202,535.462,575.652,489.382,561.1
08/12/20202,564.822,570.832,518.662,534.19
08/13/20202,522.062,529.832,490.762,500.78
08/16/20202,499.772,515.782,483.452,514.34
08/17/20202,511.422,540.082,502.122,532.33
08/18/20202,541.332,586.192,533.382,586.19
08/19/20202,583.132,636.642,5532,629.62
08/20/20202,644.182,651.942,572.022,616.46
08/23/20202,621.542,654.422,613.582,628.93
08/24/20202,645.542,657.662,580.832,590.89
08/25/20202,586.092,631.722,585.92,611.09
08/26/20202,638.572,656.362,636.22,651.9
08/27/20202,686.282,711.142,659.942,696.83
08/30/20202,723.842,730.452,679.292,679.29
08/31/20202,663.572,663.572,586.152,633.7
09/01/20202,610.072,628.982,603.882,621.77
09/02/20202,611.072,632.612,592.82,609.16
09/03/20202,586.452,650.562,580.992,639.2
09/06/20202,637.822,669.552,637.422,667.77
09/07/20202,677.132,681.342,637.392,647.97
09/08/20202,647.192,687.42,645.062,687.4
09/09/20202,684.282,707.132,661.412,686.43
09/10/20202,687.812,725.12,686.052,717.94
09/13/20202,716.932,762.352,711.112,742.12
09/14/20202,748.522,761.142,726.252,743.92
09/15/20202,752.492,752.492,727.992,738.98
09/16/20202,731.492,815.042,728.052,815.04
09/17/20202,823.32,840.452,814.482,823.01
09/20/20202,834.92,851.442,751.082,751.08
09/21/20202,739.612,834.252,729.262,825.73
09/22/20202,832.382,860.192,816.182,817.59
09/23/20202,795.832,855.772,793.712,839.24
09/24/20202,857.92,872.62,824.472,824.47
09/27/20202,831.162,854.712,819.552,834.24
09/28/20202,842.152,889.562,841.472,873.57
09/29/20202,890.982,929.462,888.952,919.8
09/30/20202,941.132,956.242,917.672,926.75
10/01/20202,909.042,951.012,909.042,951.01
10/04/20202,963.712,983.782,955.672,974.78
10/05/20202,992.662,995.062,960.882,960.88
10/06/20202,955.782,966.272,941.072,959.62
10/07/20202,968.352,995.662,927.592,946.87
10/08/20202,948.062,980.842,945.942,977.92
10/11/20202,983.323,019.842,981.913,009.09
10/12/20203,016.63,031.432,997.153,021.1
10/13/20203,018.813,061.833,000.883,061.83
10/14/20203,062.443,067.173,010.583,032.33
10/15/20203,037.033,050.673,027.683,036.43
10/18/20203,039.083,051.323,023.443,030.53
10/19/20203,029.383,081.573,010.173,077.58
10/20/20203,094.63,123.373,061.273,095.13
10/21/20203,080.533,100.313,031.823,031.82
10/22/20203,0553,102.383,045.973,095.37
10/25/20203,072.73,104.692,983.773,019.31
10/26/20202,983.323,008.672,927.782,957.64
10/27/20202,967.672,975.142,885.862,887.66
10/29/20202,850.292,932.762,832.822,932.19
11/01/20202,969.113,075.982,960.163,039.49
11/02/20203,021.243,049.162,924.733,023.1
11/03/20203,011.923,097.963,011.133,096.1
11/04/20203,102.023,117.273,047.853,069.87
11/05/20203,050.453,168.623,049.843,168.62
11/08/20203,225.793,317.643,210.813,308.53
11/09/20203,293.433,403.493,252.193,383.29
11/10/20203,387.423,460.393,351.053,412.87
11/11/20203,405.623,409.623,290.73,325.38
11/12/20203,332.293,335.183,272.713,331.15
11/15/20203,347.663,3883,306.693,308.9
11/16/20203,293.243,335.543,244.343,265.17
11/17/20203,259.033,520.213,259.033,518.09
11/18/20203,492.53,612.653,399.873,440.26
11/19/20203,449.553,486.593,403.253,428.63
11/22/20203,437.883,478.133,380.43,448.67
11/23/20203,471.883,490.333,418.493,482.87
11/24/20203,509.313,584.583,507.153,552.36
11/25/20203,571.573,5963,531.523,585.99
11/26/20203,588.713,637.063,557.373,567.17
11/29/20203,521.583,530.973,372.463,372.46
11/30/20203,423.613,460.353,361.63,452.39
12/01/20203,452.833,555.433,452.833,534.87
12/02/20203,547.223,587.793,541.093,554.81
12/03/20203,561.623,589.873,531.353,531.35
12/06/20203,534.753,683.023,534.163,658.95
12/07/20203,692.093,921.843,692.093,912.47
12/08/20203,890.044,052.973,882.43,919.26
12/09/20203,956.043,986.093,899.673,919.74
12/10/20203,926.634,180.273,924.544,118.94
12/13/20204,150.784,164.644,086.074,104.59
12/14/20204,103.414,108.174,025.364,070.61
12/15/20204,099.214,158.984,050.254,070.73
12/16/20204,096.814,126.144,051.814,065.73
12/17/20204,033.954,036.293,989.024,001.09
12/20/20203,9893,9893,858.583,871.69
12/21/20203,926.864,108.593,926.864,076.76
12/22/20204,090.964,096.964,039.674,092.52
12/23/20204,112.954,151.384,070.034,110.25
12/24/20204,142.414,144.924,084.34,088.75
12/27/20204,112.44,131.594,079.714,100.2
12/28/20204,116.834,240.174,071.164,238.9
12/29/20204,258.914,365.74,244.954,290.89
12/30/20204,291.164,307.114,224.874,244.71