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 ESYA MAKINA logo
XMESY
BIST METAL ESYA MAKINA
15:10:11
28104.99 ₺
-404.78 (%-1.42)
Previous Close: 28509.77·
Volatility: 1.32
Day Low₺27901.46
Day High₺28278.8
Bid
Ask

Market Data

Week over week (WoW)
+5.10%
Month over month (MoM)
+0.93%
Year to date (YTD)
+39.16%
Year over year (YoY)
+60.42%
Overview
Components
Technicals
Comments
Archive

XMESY: BIST METAL ESYA MAKINA Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,548.3189
CLOSE 1,546.5397

Low

LOW 1,421.09

High

HIGH 1,637.92
DATEOPENHIGHLOWCLOSE
06/19/20171,512.051,514.51,501.121,504.73
06/20/20171,504.81,510.071,500.381,501.98
06/21/20171,507.91,514.891,502.391,514.89
06/22/20171,516.881,519.341,509.981,514.15
06/27/20171,508.561,513.241,501.931,513.01
06/28/20171,516.871,518.811,494.861,496.77
06/29/20171,492.81,504.011,492.81,502.17
07/02/20171,502.961,505.911,497.781,499.7
07/03/20171,500.431,504.651,497.851,503.38
07/04/20171,504.41,507.161,486.551,486.55
07/05/20171,489.441,495.351,482.551,484.84
07/06/20171,488.971,488.971,471.361,471.36
07/09/20171,475.981,499.741,475.981,498.64
07/10/20171,497.561,512.751,491.071,508.88
07/11/20171,506.991,515.221,501.331,509.56
07/12/20171,514.071,538.041,512.631,529.37
07/13/20171,529.991,552.421,529.991,552.42
07/16/20171,556.371,574.341,553.031,573.7
07/17/20171,574.321,583.791,5651,572.06
07/18/20171,577.431,587.281,576.191,580.27
07/19/20171,581.671,592.461,573.611,576.75
07/20/20171,571.751,585.71,568.421,581.64
07/23/20171,586.481,591.191,569.71,573.59
07/24/20171,574.461,591.61,574.091,581.01
07/25/20171,581.411,586.291,576.381,586.29
07/26/20171,591.481,595.531,587.171,592.95
07/27/20171,592.891,593.211,580.351,584.88
07/30/20171,585.151,586.571,567.151,571.1
07/31/20171,570.341,570.341,545.271,552.17
08/01/20171,556.641,563.561,550.11,559.77
08/02/20171,560.441,560.441,550.11,551.78
08/03/20171,551.581,565.521,548.481,561.81
08/06/20171,569.021,590.31,569.021,589.03
08/07/20171,589.571,600.031,586.251,594.41
08/08/20171,593.861,593.861,567.471,567.58
08/09/20171,570.541,575.971,556.071,557.88
08/10/20171,562.81,577.991,546.491,571.55
08/13/20171,582.211,601.371,581.211,599.34
08/14/20171,600.181,602.951,544.751,547.35
08/15/20171,549.161,557.461,523.51,554.98
08/16/20171,561.021,565.61,545.541,560.4
08/17/20171,556.371,567.471,546.81,567.24
08/20/20171,566.631,588.261,561.771,584.25
08/21/20171,586.611,588.641,565.451,570.55
08/22/20171,568.861,575.921,565.041,568.9
08/23/20171,569.041,586.351,566.581,570.12
08/24/20171,572.181,582.421,572.181,577.2
08/27/20171,584.121,584.121,572.411,575.86
08/28/20171,572.391,579.321,558.81,579.32
08/30/20171,577.191,577.191,565.291,567.04
09/04/20171,571.281,583.471,567.021,583.47
09/05/20171,583.311,585.21,573.551,584.28
09/06/20171,584.641,604.41,584.411,603.62
09/07/20171,609.111,614.81,591.261,595.59
09/10/20171,603.661,606.811,586.441,587.01
09/11/20171,586.851,592.681,568.611,574.48
09/12/20171,578.761,578.761,561.741,562.51
09/13/20171,563.521,570.441,554.421,558.91
09/14/20171,562.791,575.641,555.81,568.38
09/17/20171,568.641,576.961,547.871,550.05
09/18/20171,552.841,555.231,511.91,514.38
09/19/20171,518.471,525.871,507.171,515.12
09/20/20171,512.861,526.991,510.091,523.3
09/21/20171,525.321,530.421,498.161,508.77
09/24/20171,500.371,501.291,460.391,472
09/25/20171,476.211,487.931,473.281,485.6
09/26/20171,486.981,486.981,445.181,451.6
09/27/20171,452.731,480.241,450.91,469.87
09/28/20171,484.161,494.481,471.711,491.09
10/01/20171,492.661,509.421,489.541,509.42
10/02/20171,513.751,514.971,495.851,507.96
10/03/20171,511.381,516.131,507.171,512.68
10/04/20171,515.451,525.691,501.661,502.32
10/05/20171,504.791,510.981,498.611,502.53
10/08/20171,445.891,460.421,421.091,460.42
10/09/20171,473.031,495.961,473.031,487.6
10/10/20171,485.021,505.961,477.61,490.36
10/11/20171,505.481,517.511,505.481,517.51
10/12/20171,523.341,530.91,515.291,523.21
10/15/20171,529.231,531.841,5181,520.78
10/16/20171,530.411,539.341,523.611,530.9
10/17/20171,534.181,538.111,521.71,522.18
10/18/20171,528.621,539.271,527.441,532.09
10/19/20171,538.981,544.931,531.921,533.92
10/22/20171,529.781,529.781,509.251,510.07
10/23/20171,514.921,517.371,500.81,500.93
10/24/20171,505.791,515.91,504.581,511.41
10/25/20171,510.181,516.211,498.171,498.17
10/26/20171,495.861,512.331,493.651,508.07
10/29/20171,522.171,528.491,513.751,514.63
10/30/20171,516.21,562.121,510.861,559.57
10/31/20171,572.711,599.781,560.931,591.79
11/01/20171,612.131,618.071,573.871,587.05
11/02/20171,593.151,595.471,556.021,572.02
11/05/20171,581.71,604.781,574.61,597.77
11/06/20171,611.521,611.521,584.981,591.54
11/07/20171,6011,622.331,589.211,619.95
11/08/20171,628.261,637.921,602.131,611.5
11/09/20171,612.671,613.041,576.911,582.97
11/12/20171,591.261,597.681,565.011,567.09
11/13/20171,568.431,573.641,554.131,561.19
11/14/20171,558.861,576.821,548.51,557.83
11/15/20171,565.591,573.191,545.91,552.06
11/16/20171,564.211,565.091,517.721,521.84
11/19/20171,528.711,541.771,510.71,518.03
11/20/20171,499.541,531.441,499.541,530.06
11/21/20171,526.841,534.831,509.571,528.24
11/22/20171,532.071,541.51,512.391,518.21
11/23/20171,514.681,520.131,508.331,514.95
11/26/20171,519.741,529.871,511.411,527.19
11/27/20171,527.731,534.771,487.741,492.24
11/28/20171,497.551,498.61,474.561,478.84
11/29/20171,483.151,505.841,483.151,496.57
11/30/20171,499.521,514.971,493.931,510.13
12/03/20171,512.791,530.351,512.331,529.03
12/04/20171,533.331,547.881,520.411,526.33
12/05/20171,527.471,549.251,527.391,543.97
12/06/20171,548.31,569.721,540.451,563.41
12/07/20171,572.641,581.791,567.761,579.27
12/10/20171,588.421,593.251,579.171,589.03
12/11/20171,592.611,602.061,581.391,599.56
12/12/20171,608.131,610.621,587.761,592.81
12/13/20171,599.81,601.971,581.291,595.78
12/14/20171,598.121,608.851,585.051,595.7
12/17/20171,605.071,609.061,599.821,606.59
12/18/20171,609.331,617.61,591.391,591.57
12/19/20171,592.391,592.391,574.371,576.94
12/20/20171,578.861,592.151,575.31,583.64
12/21/20171,589.151,592.751,576.521,576.52
12/24/20171,576.421,587.91,576.421,587.34
12/25/20171,591.771,591.771,583.511,584.81
12/26/20171,587.521,594.181,576.161,593.63
12/27/20171,594.851,610.121,591.261,608.81
12/28/20171,612.321,635.321,610.511,630.59