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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17,094.1645
CLOSE 17,074.7015

Low

LOW 14,120.89

High

HIGH 20,615.39
DATEOPENHIGHLOWCLOSE
01/01/202516,455.5716,51916,351.316,504.65
01/02/202516,564.6716,745.4116,564.6716,686.14
01/05/202516,783.0716,854.1916,696.2416,717.98
01/06/202516,727.2516,727.2516,486.7716,489.13
01/07/202516,502.6516,529.5316,212.6916,223.7
01/08/202516,275.2816,395.8416,246.1516,373.75
01/09/202516,397.7216,477.8316,219.5616,259.87
01/12/202516,245.0116,245.0115,798.615,821.53
01/13/202515,893.0815,934.0915,603.8615,668.73
01/14/202515,701.4215,722.3115,464.2615,585.59
01/15/202515,744.4615,785.6115,542.415,741.36
01/16/202515,760.4115,843.1215,717.8515,775.58
01/19/202515,831.6915,891.4215,621.4915,657.28
01/20/202515,619.3715,724.0515,515.5215,515.52
01/21/202515,535.0715,589.3315,458.1515,527.47
01/22/202515,569.0715,725.8315,569.0715,624.41
01/23/202515,650.0515,871.6415,571.7115,856.16
01/26/202515,766.5415,828.7215,590.2715,676.17
01/27/202515,730.415,761.0615,638.7615,743.56
01/28/202515,786.4415,828.7915,652.9615,652.96
01/29/202515,683.1215,824.2215,675.1215,692.8
01/30/202515,716.9415,742.1915,523.2615,523.26
02/02/202515,373.5715,373.5715,057.7915,116.81
02/03/202515,175.4415,38515,147.5615,286.86
02/04/202515,275.0915,280.8614,940.8515,055.11
02/05/202515,111.2515,481.315,111.2515,442.93
02/06/202515,464.0816,014.1715,445.1915,959.5
02/09/202515,881.4215,961.1515,697.5615,786.8
02/10/202515,776.0315,906.5715,563.1115,906.57
02/11/202515,910.2716,014.4615,789.815,865.3
02/12/202515,894.0516,013.3915,833.1215,836.07
02/13/202515,853.1516,036.4615,779.1915,853.08
02/16/202515,858.9816,048.2815,858.5115,894.09
02/17/202515,878.2816,010.7715,741.7915,983.43
02/18/202516,026.8816,100.215,608.0115,619.74
02/19/202515,619.415,940.3215,619.415,779.23
02/20/202515,793.4315,885.2715,233.3515,412.82
02/23/202515,507.7315,542.2315,250.0915,296.52
02/24/202515,286.8415,300.3215,040.3215,040.32
02/25/202515,059.1615,154.2314,981.5415,036.7
02/26/202515,041.7615,482.4615,041.7615,352.53
02/27/202515,292.8215,508.2715,215.8115,330.12
03/02/202515,408.8415,592.5415,367.3915,418.82
03/03/202515,409.5815,409.5814,997.7215,102.15
03/04/202515,184.6915,980.715,184.6915,963.62
03/05/202516,130.6516,528.0716,047.7816,528.07
03/06/202516,498.9416,665.8716,357.0516,640.87
03/09/202516,601.4716,780.6916,464.8616,537.88
03/10/202516,511.616,936.5416,470.9416,732.98
03/11/202516,812.3616,970.7316,730.9616,937.7
03/12/202516,998.217,216.6116,998.217,162.29
03/13/202517,206.7517,448.6517,153.8917,321.8
03/16/202517,414.0317,456.117,302.6917,401.87
03/17/202517,315.3517,547.1217,234.0117,531.95
03/18/202516,390.8416,830.1415,880.615,905.52
03/19/202515,922.1416,664.1115,916.8816,190.27
03/20/202516,034.9916,052.3714,707.3414,734.76
03/23/202514,954.8315,217.9514,120.8914,910.59
03/24/202515,144.7415,654.3315,110.1315,568.66
03/25/202515,375.4215,591.5615,311.1715,504.37
03/26/202515,650.4415,889.6715,523.7315,534.88
03/27/202515,555.5215,745.3215,344.2615,714.01
04/01/202515,707.0615,962.9415,695.4115,799.04
04/02/202515,925.4816,090.3815,738.1715,743.19
04/03/202515,755.3415,818.9115,268.415,268.4
04/06/202514,759.4215,237.2114,552.215,027.79
04/07/202515,289.4115,364.4115,178.6615,230.02
04/08/202515,061.9915,258.3214,815.5414,815.54
04/09/202515,322.5515,330.3315,002.1415,003.14
04/10/202514,972.3415,074.8814,873.4415,072.8
04/13/202515,19215,445.2415,19215,316.59
04/14/202515,347.9715,429.9915,268.2615,347.44
04/15/202515,273.2515,285.715,042.1315,071.66
04/16/202515,042.0515,243.914,932.3215,131.25
04/17/202515,183.4715,186.4314,965.7615,028.09
04/20/202515,072.2315,181.8114,937.0615,050.8
04/21/202515,114.2715,150.5614,915.6915,090.02
04/23/202515,259.2415,578.3415,171.1515,578.34
04/24/202515,608.2415,929.2115,584.3815,850.84
04/27/202515,893.7716,154.615,872.8115,904.3
04/28/202515,848.6416,087.4215,819.8315,883.52
04/29/202515,856.4716,051.6715,564.7815,564.78
05/01/202515,701.3216,041.815,701.3216,029.51
05/04/202516,147.8416,393.315,989.5716,180.78
05/05/202516,190.2316,289.7816,141.716,197.79
05/06/202516,292.2916,327.6515,762.115,762.52
05/07/202515,754.716,101.615,570.6216,101.6
05/08/202516,098.3816,348.7416,091.1716,287.34
05/11/202516,605.8816,605.8816,386.7716,551.18
05/12/202516,470.5916,624.0816,417.0716,591.34
05/13/202516,602.4116,859.516,602.4116,666.05
05/14/202516,743.2616,811.2316,521.1716,649.02
05/15/202516,756.9116,851.5116,566.4516,682.56
05/19/202516,663.3216,743.7216,595.3816,716.14
05/20/202516,778.0816,778.0816,398.916,398.9
05/21/202516,505.0816,541.9716,073.4416,138.97
05/22/202516,114.6316,172.4915,871.3215,879.15
05/25/202515,910.9416,062.8615,906.4715,946.98
05/26/202515,919.8516,083.5515,824.4415,927.8
05/27/202515,968.0315,987.4115,740.6215,900.04
05/28/202516,016.7416,113.8315,902.5415,932.84
05/29/202515,886.0815,912.3915,614.6515,706.62
06/01/202515,643.6315,771.0915,468.3915,536.5
06/02/202515,599.915,857.9215,599.915,815.4
06/03/202515,848.6816,096.9615,848.6816,086.14
06/04/202516,081.4416,102.9815,991.1616,069.18
06/09/202516,161.9916,490.8116,161.9916,463.71
06/10/202516,498.7416,579.4616,418.2716,444.06
06/11/202516,477.8516,575.9416,360.7416,504.13
06/12/202515,865.1616,283.0315,751.7316,248.79
06/15/202516,275.1616,829.1616,251.0216,720.55
06/16/202516,720.1117,069.9716,720.1116,983.44
06/17/202516,977.2917,067.916,817.516,879.76
06/18/202516,939.417,009.616,457.9316,467.93
06/19/202516,652.6216,973.616,547.0716,973.6
06/22/202516,797.8916,932.6816,571.7616,571.82
06/23/202516,983.2817,002.7916,732.316,794.12
06/24/202516,811.5816,956.2916,734.9516,734.95
06/25/202516,779.2916,872.1416,578.2316,585.69
06/26/202516,604.0716,705.5316,448.616,637.44
06/29/202516,674.0717,165.4616,657.5817,096.11
06/30/202517,170.417,291.617,067.9517,125.08
07/01/202517,106.4517,853.5517,099.5917,462.98
07/02/202517,744.3917,770.0117,477.2817,487.33
07/03/202517,57417,722.1917,535.317,637.23
07/06/202517,490.6217,565.5717,280.8317,392.09
07/07/202517,508.5117,542.9817,081.3717,118.61
07/08/202517,131.0517,348.7217,131.0517,204.9
07/09/202517,376.4517,677.5317,376.4517,579.61
07/10/202517,710.4317,714.0517,389.9117,417.3
07/13/202517,426.9617,492.1417,199.317,245.13
07/15/202517,26017,436.4616,858.0617,132.89
07/16/202517,276.7917,414.9517,232.4417,414.95
07/17/202517,478.7517,480.317,343.7517,355.12
07/20/202517,460.5817,684.4517,460.5817,663.16
07/21/202517,787.6717,859.6117,669.5417,778.07
07/22/202517,831.6217,937.8217,698.4217,698.42
07/23/202517,772.7917,896.4317,703.1317,820.39
07/24/202517,874.2917,951.217,707.2417,731.52
07/27/202517,785.0517,799.0317,597.9117,597.91
07/28/202517,604.6517,651.5417,407.6317,411.83
07/29/202517,469.2817,667.2117,432.1217,625.78
07/30/202517,692.517,837.7817,575.3717,815.81
07/31/202517,853.9618,044.217,83017,957.07
08/03/202518,027.6118,214.6917,997.2918,131.75
08/04/202518,181.3618,279.5718,117.6918,121.93
08/05/202518,190.9218,242.518,048.8918,219.03
08/06/202518,201.2918,319.7618,079.3218,199.42
08/07/202518,222.0218,288.9818,141.4418,156.79
08/10/202518,238.8118,475.5918,238.8118,355.61
08/11/202518,408.3818,410.2318,211.3118,234.34
08/12/202518,273.3118,416.8118,150.1518,351.34
08/13/202518,300.5518,347.3418,075.0518,132.16
08/14/202518,147.3718,255.8418,091.3618,180.54
08/17/202518,308.0518,781.4118,294.6118,781.41
08/18/202518,846.6419,066.2118,639.8718,912.89
08/19/202518,859.4819,125.7518,850.0119,036.54
08/20/202519,095.6619,332.5319,095.6619,291.2
08/21/202519,333.0319,542.9419,179.5819,258.45
08/24/202519,398.9919,645.9519,398.9919,602.28
08/25/202519,687.5120,009.8919,573.2119,718.57
08/26/202519,799.6119,902.4219,534.4419,560.32
08/27/202519,670.5919,870.1319,670.5919,771.36
08/28/202519,847.4619,873.9619,619.0919,701.1
08/31/202519,753.3419,790.7319,517.1619,643.03
09/01/202519,717.5219,758.7618,610.818,962.39
09/02/202518,986.0219,095.9618,711.8718,891.92
09/03/202518,954.1519,160.3318,845.8318,883.01
09/04/202518,951.9618,953.2218,464.5618,484.15
09/07/202518,137.5518,182.7817,764.7217,855.49
09/08/202517,941.1318,123.2317,756.9717,845.28
09/09/202517,976.3317,991.1717,721.4317,755.52
09/10/202517,794.0418,082.6917,48117,547.18
09/11/202517,560.6317,595.9117,274.4517,469.05
09/14/202517,465.4518,513.817,296.6918,513.8
09/15/202518,558.8418,749.8618,514.718,703.15
09/16/202518,780.7618,874.6318,623.6218,672.28
09/17/202518,748.5918,984.1618,520.7518,589.98
09/18/202518,665.4419,355.0718,604.319,355.07
09/21/202519,704.5719,741.7119,444.7919,572.84
09/22/202519,346.0320,491.4419,340.520,223.87
09/23/202520,219.8320,269.9419,866.8820,173.66
09/24/202520,306.6120,615.3920,07620,539.85
09/25/202520,490.4120,490.4119,584.319,594
09/28/202519,506.8319,644.1119,187.4619,209.75
09/29/202519,337.8919,369.1619,006.719,194.07
09/30/202519,179.5719,529.4719,088.619,358.19
10/01/202519,388.3519,438.2219,008.0819,089.96
10/02/202519,135.819,179.0818,908.2318,942.84
10/05/202518,991.119,097.3318,733.3218,777.16
10/06/202518,798.4318,929.4818,710.3818,864.8
10/07/202518,596.7718,596.7718,231.218,280.38
10/08/202518,420.5518,608.6518,286.1318,502.88
10/09/202518,548.2618,597.4418,321.2418,400.06
10/12/202518,138.2918,366.3417,965.6917,965.69
10/13/202517,956.5517,975.1117,243.1817,274.58
10/14/202517,328.9618,052.0217,295.918,045.41
10/15/202517,862.9818,112.8117,666.1917,681.58
10/16/202517,615.617,623.6317,246.0617,320.53
10/19/202517,389.6917,783.4217,335.9917,704.75
10/20/202517,62418,026.9817,561.4717,859.36
10/21/202517,950.9218,149.2817,711.217,756.01
10/22/202517,791.317,891.7417,703.6717,714.57
10/23/202517,813.7718,427.4317,813.7718,332.6
10/26/202518,334.918,551.6718,334.918,425.27
10/27/202518,438.9718,552.2318,317.5118,402.92
10/29/202518,447.6218,639.6118,383.6418,483.67
10/30/202518,558.4118,786.8718,523.7718,650.41
11/02/202518,751.5919,398.1318,751.5919,271.36
11/03/202519,285.7719,469.7419,099.8119,355.07
11/04/202518,996.0518,996.0518,497.9118,607.04
11/05/202518,720.6818,767.718,480.1318,514.43
11/06/202518,485.2118,575.4918,166.5418,195.67
11/09/202518,310.2218,318.3517,821.4717,821.47
11/10/202517,816.7917,842.2317,017.9517,415.79
11/11/202517,522.6517,522.6517,089.9717,115.12
11/12/202517,181.5317,313.8117,080.3617,113.99
11/13/202517,095.3517,156.2216,833.5516,876.35
11/16/202516,953.9617,222.5216,953.9617,144.85
11/17/202517,115.0417,267.8517,084.5817,136.25
11/18/202517,214.0717,490.2717,214.0717,343.55
11/19/202517,426.9417,547.7217,334.1617,434.85
11/20/202517,407.1917,414.1117,202.1717,392.46
11/23/202517,379.6517,491.8117,247.0217,247.02
11/24/202517,234.2917,327.117,09917,125.9
11/25/202517,096.8817,174.8317,061.5217,090.05
11/26/202517,101.7117,146.516,996.9517,086.01
11/27/202517,103.5717,215.5817,083.6117,161.2
11/30/202517,155.5917,539.5117,155.5917,410.71
12/01/202517,396.5417,539.2217,396.5417,509.42
12/02/202517,555.2317,704.5817,507.3317,575.8
12/03/202517,629.3117,716.117,463.7317,508.4
12/04/202517,477.2217,598.6117,423.8417,511.57
12/07/202517,493.7317,630.2717,493.7317,580.58
12/08/202517,597.0517,69917,484.1617,666.1
12/09/202517,693.8417,798.4117,559.2117,612.09
12/10/202517,664.6717,847.7517,664.6717,785.8
12/11/202517,855.6518,229.9517,821.9117,999.54
12/14/202518,044.1218,270.6818,044.1218,270.68
12/15/202518,383.2318,413.9318,182.0518,218.91
12/16/202518,231.8718,357.6118,123.5418,167.37
12/17/202518,120.3918,155.2917,982.0617,991.01
12/18/202517,973.5317,984.2617,757.3217,887.85
12/21/202518,017.318,067.1617,647.2917,718.94
12/22/202517,674.8217,710.1617,542.0417,614.94
12/23/202517,632.1317,773.9917,617.7417,697.55
12/24/202517,775.2417,882.9117,761.1517,761.15
12/25/202517,803.6417,803.6417,575.3617,682.3
12/28/202517,742.1317,803.5217,586.3317,591.77
12/29/202517,598.9917,718.8417,470.7317,707.39
12/30/202517,735.217,892.0917,735.217,775.41