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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,389.0544
CLOSE 1,384.6766

Low

LOW 1,117.43

High

HIGH 1,700.12
DATEOPENHIGHLOWCLOSE
01/01/20181,634.131,685.161,634.131,683.74
01/02/20181,687.611,700.121,661.181,662.28
01/03/20181,659.191,677.661,639.841,650.19
01/04/20181,655.421,666.911,634.491,661.68
01/07/20181,672.921,676.451,655.921,657.03
01/08/20181,661.151,663.171,633.961,638.46
01/09/20181,634.221,634.221,603.811,625.89
01/10/20181,634.051,634.051,612.321,622.93
01/11/20181,631.211,634.11,614.691,615.44
01/14/20181,615.751,629.361,592.111,596.2
01/15/20181,586.141,618.631,568.751,616.81
01/16/20181,619.331,654.91,613.981,654.07
01/17/20181,662.031,672.711,648.091,668.75
01/18/20181,669.121,673.181,638.721,647.22
01/21/20181,653.41,663.151,636.521,654.47
01/22/20181,658.631,674.461,652.071,671.89
01/23/20181,672.191,672.191,659.551,659.59
01/24/20181,664.471,665.321,639.011,646.26
01/25/20181,644.331,668.741,643.51,668.74
01/28/20181,671.451,681.091,659.71,679.53
01/29/20181,678.281,681.891,670.371,670.37
01/30/20181,668.851,669.131,633.991,633.99
01/31/20181,641.881,658.451,638.781,640.39
02/01/20181,654.981,656.861,629.041,639.93
02/04/20181,637.531,643.321,616.171,621.17
02/05/20181,593.831,596.351,573.911,588.28
02/06/20181,603.541,610.341,594.161,605.5
02/07/20181,612.31,612.361,564.91,564.9
02/08/20181,557.791,567.761,544.751,556.05
02/11/20181,571.171,598.651,571.171,585.78
02/12/20181,602.761,607.491,577.671,581.11
02/13/20181,587.551,593.651,562.931,568.61
02/14/20181,580.991,607.261,580.991,603.92
02/15/20181,608.621,616.011,594.911,599.89
02/18/20181,605.91,614.821,584.451,593.59
02/19/20181,596.491,603.741,569.21,570.86
02/20/20181,588.431,594.671,579.651,593.83
02/21/20181,595.71,608.961,593.611,606.45
02/22/20181,617.361,621.041,599.431,607.59
02/25/20181,618.571,638.691,618.571,633.36
02/26/20181,636.941,640.71,623.991,626.91
02/27/20181,621.991,628.51,617.811,618.66
02/28/20181,616.231,629.521,592.11,595.99
03/01/20181,587.831,595.161,581.171,591.7
03/04/20181,593.921,602.651,588.711,594.91
03/05/20181,604.411,609.451,582.41,589.45
03/06/20181,584.471,594.751,578.111,592.67
03/07/20181,592.821,604.161,592.821,602.39
03/08/20181,604.191,607.941,591.911,598.11
03/11/20181,604.511,612.411,602.441,605.97
03/12/20181,608.261,610.981,598.841,606.77
03/13/20181,607.451,610.431,597.731,598.5
03/14/20181,598.591,602.061,584.381,584.38
03/15/20181,590.91,602.311,588.971,592.8
03/18/20181,597.031,598.431,578.861,585.39
03/19/20181,589.881,597.151,580.991,590.84
03/20/20181,569.241,589.251,569.241,580.77
03/21/20181,591.061,596.481,580.481,586.82
03/22/20181,574.341,579.381,561.991,576.83
03/25/20181,572.61,599.041,572.61,589.64
03/26/20181,600.361,609.891,590.041,590.96
03/27/20181,591.771,604.141,553.441,558.77
03/28/20181,564.61,569.531,555.611,561.89
03/29/20181,568.691,573.811,563.011,569.43
04/01/20181,569.291,569.981,557.031,557.03
04/02/20181,561.51,563.411,546.091,557.93
04/03/20181,564.271,564.331,544.811,560.64
04/04/20181,565.851,567.421,557.21,564.48
04/05/20181,562.211,569.481,554.921,560.74
04/08/20181,571.161,571.531,534.651,537.8
04/09/20181,543.771,545.111,488.461,509.2
04/10/20181,506.721,518.391,450.721,496.8
04/11/20181,496.41,502.631,478.431,491.48
04/12/20181,495.061,498.281,481.641,495.06
04/15/20181,497.971,512.211,496.991,505.97
04/16/20181,514.491,519.961,474.41,480.81
04/17/20181,485.971,516.351,464.011,516.35
04/18/20181,518.631,519.661,508.121,515.67
04/19/20181,512.661,512.661,493.311,495.82
04/23/20181,493.861,496.631,469.371,470.34
04/24/20181,470.051,472.491,408.281,414.06
04/25/20181,418.281,424.961,393.981,401.54
04/26/20181,409.331,446.011,409.331,440.12
04/29/20181,444.221,469.021,418.471,428.02
05/01/20181,428.271,463.991,424.351,447.47
05/02/20181,448.841,449.151,419.431,420.8
05/03/20181,426.451,431.431,391.921,402.1
05/06/20181,401.081,404.171,381.071,384.26
05/07/20181,386.471,388.721,343.31,351.17
05/08/20181,339.651,366.041,314.071,356.05
05/09/20181,359.231,377.371,336.561,375.19
05/10/20181,374.091,393.251,356.871,363.93
05/13/20181,363.061,389.41,360.221,382.68
05/14/20181,371.231,371.521,347.191,354.16
05/15/20181,353.291,377.061,349.081,356.44
05/16/20181,354.461,372.131,354.461,362.04
05/17/20181,366.041,376.911,357.681,376.91
05/20/20181,371.941,385.021,367.281,368.49
05/21/20181,376.41,385.361,369.21,379.82
05/22/20181,377.211,381.371,352.941,360.28
05/23/20181,372.41,379.641,363.691,367.38
05/24/20181,367.141,375.041,359.211,370.91
05/27/20181,386.671,433.091,386.671,431.04
05/28/20181,433.241,433.31,412.651,433.3
05/29/20181,429.91,439.541,421.691,439.54
05/30/20181,441.511,441.861,403.471,405.11
05/31/20181,408.441,415.321,384.161,404.78
06/03/20181,408.421,422.311,390.211,392.01
06/04/20181,396.211,403.021,366.261,373.53
06/05/20181,392.061,392.061,320.211,338.97
06/06/20181,342.541,366.631,334.971,356.79
06/07/20181,351.741,351.741,324.631,336.81
06/10/20181,339.71,370.491,297.161,361.24
06/11/20181,360.441,366.931,336.171,348.59
06/12/20181,342.651,359.171,306.621,310.3
06/13/20181,308.491,337.041,294.971,326.4
06/17/20181,324.431,330.691,313.181,328.05
06/18/20181,318.391,339.831,308.221,333.07
06/19/20181,340.081,348.131,326.361,343.41
06/20/20181,343.741,383.571,340.221,383.57
06/21/20181,403.241,419.951,383.561,415.3
06/24/20181,447.41,447.571,334.361,334.36
06/25/20181,339.141,353.371,329.471,342.02
06/26/20181,345.051,356.671,341.671,353.92
06/27/20181,354.891,367.321,345.781,347.87
06/28/20181,358.091,368.921,344.411,355.77
07/01/20181,357.831,370.931,344.541,358.61
07/02/20181,362.531,364.81,339.11,340.77
07/03/20181,344.651,346.761,335.751,336.84
07/04/20181,344.11,359.271,339.731,350.11
07/05/20181,354.311,358.141,336.851,339.1
07/08/20181,346.631,355.991,337.731,343.42
07/09/20181,327.641,336.341,315.421,320.99
07/10/20181,316.81,316.81,278.251,278.78
07/11/20181,281.621,286.941,221.531,238.11
07/12/20181,241.641,250.231,222.681,230.36
07/15/20181,235.081,241.361,223.931,229.13
07/16/20181,232.911,256.051,229.271,253.17
07/17/20181,261.541,261.541,224.81,242.93
07/18/20181,245.071,275.021,245.071,272.14
07/19/20181,272.211,282.381,268.911,276.97
07/22/20181,284.361,293.031,282.061,289.41
07/23/20181,289.531,289.561,239.51,252.44
07/24/20181,253.991,2641,244.791,260.82
07/25/20181,265.441,289.421,254.391,269.62
07/26/20181,275.871,279.311,262.811,272.44
07/29/20181,272.651,294.661,270.221,288.46
07/30/20181,288.281,300.931,283.651,293.41
07/31/20181,296.981,299.051,285.921,289.4
08/01/20181,270.291,270.291,242.651,244.17
08/02/20181,241.741,269.271,241.741,265.3
08/05/20181,260.851,260.851,228.841,238.86
08/06/20181,241.071,252.341,233.171,246.12
08/07/20181,250.681,258.891,245.271,253.68
08/08/20181,245.911,263.781,232.761,240.55
08/09/20181,226.171,252.591,138.681,230.37
08/12/20181,211.841,227.751,169.11,218.53
08/13/20181,235.281,263.171,227.981,257.98
08/14/20181,268.051,274.771,220.011,227.51
08/15/20181,237.271,244.331,171.181,173.69
08/16/20181,177.41,191.251,134.841,190.31
08/19/20181,193.051,208.671,187.391,192.17
08/26/20181,201.161,225.981,200.471,218.97
08/27/20181,217.841,269.681,217.841,265.24
08/28/20181,256.761,299.81,249.971,286.74
08/30/20181,285.141,351.961,272.431,322.39
09/02/20181,320.741,358.461,316.341,317.99
09/03/20181,321.441,352.91,321.161,329.57
09/04/20181,329.151,342.461,309.291,324.88
09/05/20181,326.341,340.071,312.571,312.57
09/06/20181,320.861,325.071,298.131,302.67
09/09/20181,304.981,306.161,262.381,262.38
09/10/20181,263.871,281.451,251.271,274.26
09/11/20181,276.351,297.831,276.091,292.23
09/12/20181,298.131,308.281,272.611,304.88
09/13/20181,314.291,325.681,298.521,303.08
09/16/20181,306.231,309.531,279.181,282.33
09/17/20181,287.31,296.61,284.921,296.6
09/18/20181,297.021,317.451,297.021,311.98
09/19/20181,320.871,322.591,292.671,302.06
09/20/20181,308.021,318.561,304.881,318.16
09/23/20181,328.581,332.741,318.761,321.56
09/24/20181,330.321,334.531,321.911,329.84
09/25/20181,337.761,343.961,332.361,342.13
09/26/20181,334.41,353.121,330.041,349.86
09/27/20181,353.411,354.121,318.131,337.36
09/30/20181,342.31,353.531,3261,343.2
10/01/20181,342.891,345.971,330.561,341.26
10/02/20181,339.751,341.111,314.271,325.9
10/03/20181,323.641,327.951,288.41,291.55
10/04/20181,302.51,325.41,295.491,320.98
10/07/20181,317.181,333.231,309.761,326.51
10/08/20181,332.661,342.31,329.131,332.5
10/09/20181,331.211,335.371,291.171,292.92
10/10/20181,281.971,314.011,278.311,301.53
10/11/20181,305.781,324.561,286.121,318.42
10/14/20181,326.091,332.731,315.231,315.74
10/15/20181,316.831,330.191,314.841,321.9
10/16/20181,328.151,338.981,322.951,326.33
10/17/20181,331.691,334.131,311.21,311.82
10/18/20181,317.411,322.831,303.141,305.38
10/21/20181,318.791,329.611,307.941,312.79
10/22/20181,312.491,314.011,276.021,298.81
10/23/20181,306.271,309.981,288.041,301.8
10/24/20181,296.271,296.271,276.711,284.92
10/25/20181,281.181,281.181,215.691,218.64
10/29/20181,231.551,253.251,211.571,247.32
10/30/20181,253.11,309.191,237.151,277.44
10/31/20181,284.41,292.951,265.991,281.86
11/01/20181,289.151,301.441,281.381,301.44
11/04/20181,302.871,307.381,285.921,302.16
11/05/20181,304.41,308.061,271.881,277.56
11/06/20181,280.451,298.611,279.691,288.89
11/07/20181,293.211,295.971,268.441,276.28
11/08/20181,275.571,281.41,237.681,248.64
11/11/20181,253.141,264.891,210.561,210.56
11/12/20181,212.891,237.51,212.891,223.17
11/13/20181,225.881,227.251,210.471,213.46
11/14/20181,218.631,227.561,214.151,216.73
11/15/20181,221.121,226.431,209.711,218.32
11/18/20181,221.441,226.941,194.961,199.2
11/19/20181,195.071,195.071,147.391,152.77
11/20/20181,147.011,157.121,146.71,156.27
11/21/20181,154.411,162.771,150.311,162.77
11/22/20181,164.381,177.131,160.291,174.07
11/25/20181,181.191,194.761,176.251,194.76
11/26/20181,192.871,195.171,180.491,189.64
11/27/20181,193.571,217.591,191.721,209.94
11/28/20181,220.21,229.081,216.081,219.8
11/29/20181,224.431,225.361,203.741,222.74
12/02/20181,230.261,237.031,195.041,195.04
12/03/20181,194.551,208.451,188.11,196.43
12/04/20181,190.861,200.971,186.231,197.49
12/05/20181,192.081,200.561,175.651,180.3
12/06/20181,184.731,188.931,169.941,175.68
12/09/20181,174.821,176.071,155.21,155.47
12/10/20181,159.021,161.561,140.061,157.04
12/11/20181,160.031,161.741,124.331,128.16
12/12/20181,132.141,148.941,126.911,143.44
12/13/20181,140.561,140.931,124.421,130.3
12/16/20181,135.261,139.561,121.51,121.72
12/17/20181,125.011,134.351,117.431,132.26
12/18/20181,135.71,149.761,132.321,149.76
12/19/20181,140.941,145.711,135.781,145.71
12/20/20181,146.291,151.911,137.571,147.91
12/23/20181,154.671,157.311,136.141,136.14
12/24/20181,131.731,132.311,124.321,132.08
12/25/20181,132.441,136.671,127.61,136.67
12/26/20181,140.521,144.661,124.81,127.37
12/27/20181,131.771,136.291,123.971,132.52
12/30/20181,134.331,155.441,131.291,144.27