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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16,823.5242
CLOSE 16,782.9394

Low

LOW 14,634.32

High

HIGH 19,555.86
DATEOPENHIGHLOWCLOSE
01/01/202414,947.9415,487.9714,947.9415,402.26
01/02/202415,442.3215,442.3214,919.914,963.11
01/03/202414,976.2315,225.9214,912.3215,225.92
01/04/202415,309.9215,453.9915,207.5915,376.57
01/07/202415,445.7615,665.4115,445.7615,595.62
01/08/202415,656.8615,708.5915,284.8115,307.16
01/09/202415,290.7915,897.1315,179.6415,728.52
01/10/202415,717.1815,891.2515,526.2715,557.1
01/11/202415,465.2815,746.5615,365.3215,633.31
01/14/202415,674.8815,908.5315,668.2915,730.15
01/15/202415,756.9315,845.0815,603.8115,746.86
01/16/202415,708.8415,728.0215,543.9115,576.54
01/17/202415,63815,799.6715,397.115,397.1
01/18/202415,454.415,518.6115,355.0615,409.98
01/21/202415,397.7215,589.8515,389.3515,389.61
01/22/202415,538.3215,658.5815,343.815,449.9
01/23/202415,508.1515,625.4415,276.415,539.25
01/24/202415,682.9815,938.3415,676.2715,929.09
01/25/202415,941.9416,096.8415,838.6416,071
01/28/202416,148.7816,410.3416,148.7816,261.42
01/29/202416,455.9916,485.7216,234.0516,244.84
01/30/202416,278.8616,417.1816,213.2116,320.69
01/31/202416,356.7116,704.5216,356.7116,645.78
02/01/202416,734.1716,892.1216,697.2716,767.71
02/04/202416,803.5416,983.9916,794.8416,835
02/05/202416,926.8617,096.3916,775.7516,992.32
02/06/202417,095.7717,300.217,053.817,059.51
02/07/202417,099.5617,394.7117,067.4517,394.71
02/08/202417,547.6817,748.7417,547.6817,630.35
02/11/202417,844.117,974.4917,703.217,796
02/12/202417,909.0118,107.8117,540.6917,540.69
02/13/202417,557.0117,727.9417,213.8917,694.63
02/14/202417,814.2318,157.717,789.4918,078.08
02/15/202418,157.2418,824.1118,066.9418,506.66
02/18/202418,674.718,795.0618,112.1418,211.89
02/19/202418,314.0218,509.9318,160.4418,509.93
02/20/202418,797.8518,797.8518,099.4318,215.08
02/21/202418,284.1718,348.0218,125.0118,315.43
02/22/202418,229.6518,229.6517,931.6217,971.77
02/25/202418,012.5318,126.9917,939.0917,944.08
02/26/202418,039.8218,305.617,838.7718,187.22
02/27/202418,233.0318,598.6817,951.2618,061.1
02/28/202418,132.7918,292.2317,914.0217,914.02
02/29/202417,943.7618,215.8817,935.9917,997.31
03/03/202418,070.5918,221.7917,776.9517,776.95
03/04/202417,852.6217,929.217,476.3817,488.16
03/05/202417,475.8217,557.9816,887.8316,910.87
03/06/202416,974.9517,528.716,974.9517,528.7
03/07/202417,563.0817,669.5517,326.7217,521.51
03/10/202417,759.7417,811.6617,383.0617,383.06
03/11/202417,476.9217,543.9917,071.917,147.11
03/12/202417,171.8917,200.3116,896.5816,896.58
03/13/202417,002.5217,157.216,823.9916,887.47
03/14/202417,020.817,113.9916,743.9316,811.49
03/17/202416,857.7216,857.7216,464.0616,464.06
03/18/202416,456.9816,649.9116,371.1916,619.4
03/19/202416,635.916,771.3916,601.5416,613.19
03/20/202416,703.9316,840.5316,514.1416,593.69
03/21/202416,732.2716,915.9316,539.5816,609.94
03/24/202416,618.3716,829.8816,353.8716,353.87
03/25/202416,382.4416,385.415,726.7415,849.13
03/26/202415,891.9915,937.1615,700.9215,705.73
03/27/202415,784.7815,954.0815,746.3715,808.85
03/28/202415,865.5516,073.0315,865.5516,029.24
03/31/202416,056.9616,081.5115,486.2415,523.21
04/01/202415,618.0815,680.6614,893.6914,919.67
04/02/202414,904.114,960.1414,634.3214,634.32
04/03/202414,659.0415,165.4114,659.0414,886.27
04/04/202414,950.6215,750.7114,950.6215,730.61
04/07/202415,815.8616,218.6915,737.2916,218.69
04/08/202416,246.8316,368.1916,150.0916,343.53
04/14/202416,256.3416,358.8316,058.4316,170.77
04/15/202416,113.2216,134.5115,819.5415,903.64
04/16/202416,023.5516,139.4515,630.3515,688.03
04/17/202415,763.6915,995.6315,735.5215,917.01
04/18/202415,760.3916,195.1915,733.2716,144.95
04/21/202416,272.0816,540.8516,272.0816,419.34
04/23/202416,534.6416,577.2516,265.1816,354.05
04/24/202416,372.6616,509.6516,200.0916,290.56
04/25/202416,389.0516,627.0716,339.7216,612.22
04/28/202416,748.3216,935.8216,639.5616,935.82
04/29/202416,918.7916,918.7916,595.0716,618.68
05/01/202416,734.317,289.216,734.317,220.17
05/02/202417,192.4217,364.9717,060.8417,262.38
05/05/202417,318.7117,318.7117,102.5817,181.92
05/06/202417,240.9917,470.4416,957.5617,410.34
05/07/202417,426.3317,462.217,308.5817,308.58
05/08/202417,388.3317,454.717,134.8417,347.1
05/09/202417,516.8917,757.6117,497.717,550.22
05/12/202417,595.2117,615.6117,081.2117,081.21
05/13/202417,076.0817,360.1416,947.7817,131.76
05/14/202417,138.5517,161.8716,745.8916,774.75
05/15/202416,833.5517,102.9216,715.0317,102.92
05/16/202417,165.7817,479.3617,147.2617,472.05
05/19/202417,546.2717,946.0517,546.2717,854.37
05/20/202417,888.6618,059.9617,574.9117,740.43
05/21/202417,778.4418,129.1317,778.4417,930.5
05/22/202417,973.9918,132.6617,841.7917,841.79
05/23/202417,836.9618,003.9717,693.3717,972.59
05/26/202418,057.4818,111.7217,805.2417,852.87
05/27/202417,880.3517,974.1917,684.6317,811.83
05/28/202417,852.8117,854.817,463.9217,463.92
05/29/202417,479.4817,579.5817,379.9417,500.72
05/30/202417,569.7717,775.2617,235.0217,348.5
06/02/202417,426.8117,730.7517,28517,717.55
06/03/202417,786.3418,091.7417,786.3417,820.27
06/04/202417,846.617,855.5817,334.3917,605.86
06/05/202417,637.3917,952.5417,572.9817,588.44
06/06/202417,642.6517,642.6517,176.7417,209.23
06/09/202417,173.5417,173.5416,655.3616,682.65
06/10/202416,683.2316,893.4816,604.3516,637.2
06/11/202416,619.9417,015.9716,556.4516,949.26
06/12/202417,097.217,595.9717,097.217,446.85
06/13/202417,538.6118,038.6917,505.6517,998.1
06/19/202418,168.5218,562.3717,940.6818,508.81
06/20/202418,518.5418,549.9818,247.6718,397.66
06/23/202418,387.0618,455.618,152.6118,404.11
06/24/202418,374.5618,386.8918,071.9118,207.51
06/25/202418,229.1818,353.2717,890.6117,929.95
06/26/202417,992.7418,384.717,870.4118,269.55
06/27/202418,344.418,550.9218,224.1218,345.62
06/30/202418,452.3718,597.7717,573.3217,698.68
07/01/202417,710.4417,914.6717,580.9117,721.93
07/02/202417,812.6618,558.3817,810.2918,454.19
07/03/202418,489.3818,675.818,411.9318,618.44
07/04/202418,679.3118,904.8618,585.818,676.38
07/07/202418,756.4418,959.6718,540.6118,576.13
07/08/202418,647.0618,700.0318,391.6318,505.92
07/09/202418,542.618,692.7318,337.9418,510.48
07/10/202418,621.6118,801.718,596.9318,716.65
07/11/202418,743.2718,816.3318,627.9918,637.72
07/15/202418,684.2418,976.9518,665.2318,976.95
07/16/202419,001.8419,245.1718,867.6319,047.11
07/17/202419,163.5319,313.718,843.6118,876.21
07/18/202419,179.2819,198.7418,568.9919,016.08
07/21/202419,042.4519,555.8619,032.7819,323.26
07/22/202419,314.9919,372.9719,083.5319,083.53
07/23/202419,072.7919,164.7418,946.8818,946.88
07/24/202418,961.3719,146.6418,631.3618,750.87
07/25/202418,783.0218,837.0518,620.6118,630.44
07/28/202418,507.5718,507.5718,282.5918,350.58
07/29/202418,398.3918,573.3318,330.5818,426.49
07/30/202418,397.2618,447.6618,209.418,320.63
07/31/202418,456.718,882.2318,456.718,744.84
08/01/202418,498.8518,580.7817,979.7218,093.78
08/04/202417,006.7617,310.9416,539.0916,638.28
08/05/202416,987.3217,095.3516,480.2416,480.24
08/06/202416,591.8516,867.4716,529.6816,799.11
08/07/202416,753.5117,195.1816,753.5117,169.27
08/08/202417,281.7117,281.7116,671.3516,683.99
08/11/202416,785.8316,849.8416,251.6616,252.39
08/12/202416,265.5116,360.5416,011.0716,233.53
08/13/202416,313.216,391.7616,082.5816,082.58
08/14/202416,173.216,391.3116,061.0316,352.92
08/15/202416,503.5616,556.4916,010.9516,010.95
08/18/202416,100.116,229.2315,950.3716,229.23
08/19/202416,226.8316,357.8916,102.916,102.9
08/20/202416,139.4216,282.9916,058.1816,061.27
08/21/202416,168.9116,355.4516,168.9116,215.86
08/22/202416,266.8316,290.4115,836.6915,864.15
08/25/202415,890.315,901.6915,289.9415,289.94
08/26/202415,295.3515,477.7415,253.0915,466.66
08/27/202415,483.1215,601.3115,470.6215,498.92
08/28/202415,522.8115,823.8415,522.8115,744.16
09/01/202415,835.8216,131.2915,835.8216,113.8
09/02/202416,251.9716,321.7616,007.8316,029.53
09/03/202415,973.1716,023.9215,778.915,888.9
09/04/202415,984.1216,167.3515,940.1216,016.22
09/05/202416,001.1916,001.1915,648.0315,648.03
09/08/202415,709.3615,805.5615,674.515,685.33
09/09/202415,801.3816,032.915,696.7215,696.72
09/10/202415,740.9415,795.6515,229.6215,610.71
09/11/202415,741.2815,741.2815,268.1615,627
09/12/202415,662.5716,009.5615,587.9215,982.15
09/15/202416,001.9716,121.7215,960.3715,977.04
09/16/202415,990.7316,164.4715,986.9916,112.5
09/17/202416,118.1316,135.2815,901.6316,031.43
09/18/202416,189.5216,358.3916,121.5516,342.14
09/19/202416,347.9716,561.2216,341.1716,402.06
09/22/202416,468.0516,493.9416,151.3816,188.26
09/23/202416,428.4616,656.7216,406.816,563.24
09/24/202416,620.4616,773.6716,530.9116,602.94
09/25/202416,679.5516,897.3416,532.3316,593.36
09/26/202416,670.2816,886.516,650.116,872.1
09/29/202416,904.8317,247.5716,904.8317,123.06
09/30/202417,064.4117,064.4116,298.2316,618.02
10/01/202416,513.6116,563.1716,101.7516,101.75
10/02/202416,131.0816,384.8315,841.5115,921.79
10/03/202416,009.6216,017.8115,664.6516,008.49
10/06/202416,141.4916,256.1915,980.115,995.68
10/07/202415,909.3115,909.3115,426.5415,486.83
10/08/202415,506.0315,564.9815,374.2115,544.97
10/09/202415,616.1115,822.4715,546.1515,569.16
10/10/202415,820.3615,995.3515,669.0615,823.21
10/13/202415,847.6615,847.6615,435.9315,556.03
10/14/202415,553.6915,796.7515,520.115,777.42
10/15/202415,767.9816,072.8615,706.2916,072.86
10/16/202416,033.5316,152.3615,881.6916,053.09
10/17/202416,087.4716,272.0915,793.3515,793.35
10/20/202415,826.5815,916.915,628.9615,650.07
10/21/202415,679.0715,808.5715,412.5315,662.79
10/22/202415,748.2915,840.6615,278.0415,278.04
10/23/202415,362.6615,590.7515,362.6615,500.55
10/24/202415,491.3215,610.3615,345.0615,603.15
10/27/202415,655.7215,757.6115,608.8715,724.56
10/29/202415,747.5615,894.2815,747.5615,853.4
10/30/202415,855.1415,976.8615,702.5415,798.71
10/31/202415,818.6715,957.2215,776.615,841.23
11/03/202415,791.4215,791.4215,388.9215,460.45
11/04/202415,529.6815,686.1215,363.4615,646.75
11/05/202415,616.916,086.9615,474.216,003.31
11/06/202416,035.3216,184.115,939.0616,184.1
11/07/202416,173.0716,616.8316,160.8916,580.21
11/10/202416,559.7316,741.3516,491.4716,563.99
11/11/202416,447.7216,469.2116,230.8816,230.88
11/12/202416,173.3716,333.7316,000.2616,124.71
11/13/202416,191.3216,433.9416,168.8616,368.83
11/14/202416,381.6616,45216,183.2316,214.14
11/17/202416,257.9816,460.2316,132.6616,343.96
11/18/202416,472.4716,507.216,008.3516,050.18
11/19/202416,107.8816,192.2715,645.6615,650.72
11/20/202415,757.3416,282.2715,757.3416,231.25
11/21/202416,266.916,436.1916,208.7316,395.3
11/24/202416,500.6516,749.5916,431.516,605.2
11/25/202416,600.5716,601.1316,354.7216,439.66
11/26/202416,573.0916,576.3616,278.0716,298.66
11/27/202416,308.6916,545.1916,288.3616,492.29
11/28/202416,511.1916,801.5216,421.916,750.85
12/01/202416,701.4716,981.3916,664.7416,889.14
12/02/202416,910.5317,118.3516,821.916,922.3
12/03/202416,983.6717,138.9916,919.6716,936.49
12/04/202416,999.2317,062.1416,85416,890.62
12/05/202417,000.2217,009.516,92616,935.97
12/08/202417,336.4918,029.2117,336.4917,652.76
12/09/202417,650.2617,734.3717,138.3117,201.92
12/10/202417,235.9117,249.2716,992.0217,136.97
12/11/202417,225.6517,424.617,225.6517,296.95
12/12/202417,193.7717,564.1317,146.2217,554.51
12/15/202417,624.8717,659.5217,33717,337
12/16/202417,367.7717,475.3717,192.0317,355.77
12/17/202417,351.8417,358.5116,986.5117,022.44
12/18/202416,912.5816,984.1916,738.9516,764.63
12/19/202416,797.9216,845.1416,63916,639
12/22/202416,709.0416,793.7116,516.9916,554.07
12/23/202416,597.3516,725.2416,477.5516,607.95
12/24/202416,851.1316,932.8316,747.2616,772.31
12/25/202416,838.9816,947.3116,518.6816,591.99
12/26/202416,632.5516,776.2516,602.4216,646.43
12/29/202416,650.6516,677.416,456.4316,456.43
12/30/202416,461.5716,633.216,356.5216,396.39