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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,061.9392
CLOSE 2,061.0614

Low

LOW 1,111.69

High

HIGH 3,257.74
DATEOPENHIGHLOWCLOSE
01/01/20201,822.231,825.551,814.561,820.14
01/02/20201,813.011,820.41,764.661,798.49
01/05/20201,788.231,795.281,778.041,786.47
01/06/20201,807.051,818.661,802.551,809.95
01/07/20201,773.661,808.261,773.151,804.32
01/08/20201,838.731,866.781,836.421,866.78
01/09/20201,874.811,875.341,851.071,861.17
01/12/20201,876.141,886.661,865.631,880.64
01/13/20201,887.551,905.361,871.891,905.36
01/14/20201,902.051,908.371,887.291,902.54
01/15/20201,909.041,937.641,897.031,897.03
01/16/20201,907.481,930.641,887.211,925.51
01/19/20201,935.21,954.621,934.151,940.11
01/20/20201,930.711,970.31,922.691,958.54
01/21/20201,964.711,973.381,929.921,944.32
01/22/20201,939.71,956.41,924.921,931.58
01/23/20201,953.471,958.081,912.481,928.97
01/26/20201,918.151,932.361,910.791,921.03
01/27/20201,927.791,933.841,899.771,907.7
01/28/20201,919.581,929.391,908.311,921.98
01/29/20201,916.41,916.41,888.51,906.4
01/30/20201,912.251,912.251,889.361,892.36
02/02/20201,901.151,913.971,896.791,903.02
02/03/20201,922.861,939.911,914.461,939.91
02/04/20201,945.251,961.521,926.831,932.99
02/05/20201,946.961,970.071,940.921,959.94
02/06/20201,964.71,968.011,935.761,939.36
02/09/20201,931.471,951.121,853.451,895.64
02/10/20201,918.551,923.511,884.311,919.47
02/11/20201,928.271,953.221,909.431,935.1
02/12/20201,937.872,002.791,936.611,996.47
02/13/20202,006.732,007.251,977.531,980.54
02/16/20201,991.511,999.631,973.991,979.94
02/17/20201,978.921,978.921,949.991,953.03
02/18/20201,964.561,974.071,942.141,968.96
02/19/20201,968.971,9881,889.661,895.67
02/20/20201,888.491,929.771,876.791,921.68
02/23/20201,901.061,905.891,872.651,894.43
02/24/20201,904.251,925.631,885.441,905.59
02/25/20201,902.841,937.981,892.551,929.28
02/26/20201,917.631,924.321,849.841,851
02/27/20201,689.191,826.61,686.731,826.6
03/01/20201,862.691,882.951,825.131,857.86
03/02/20201,875.181,886.981,863.321,886.98
03/03/20201,888.771,896.941,858.021,861.79
03/04/20201,884.471,892.511,850.351,850.35
03/05/20201,853.751,862.521,791.681,811.56
03/08/20201,767.241,767.241,665.741,702.23
03/09/20201,741.241,761.191,637.51,637.5
03/10/20201,628.651,638.671,545.321,601.14
03/11/20201,560.471,560.471,457.611,467.56
03/12/20201,449.611,545.671,423.911,460.27
03/15/20201,424.051,424.051,317.51,330.19
03/16/20201,337.951,337.951,2121,268.02
03/17/20201,230.081,267.661,213.831,213.83
03/18/20201,197.291,197.291,153.191,176.22
03/19/20201,212.951,212.951,182.31,204.5
03/22/20201,156.421,178.641,111.691,153.58
03/23/20201,203.631,233.341,187.271,231.17
03/24/20201,248.431,258.531,203.251,220.39
03/25/20201,223.41,258.181,212.411,255.23
03/26/20201,264.441,277.271,226.131,235.14
03/29/20201,242.741,243.091,217.871,228.03
03/30/20201,255.961,261.121,235.431,261.12
03/31/20201,248.541,277.311,232.941,258.95
04/01/20201,2661,276.941,246.731,276.94
04/02/20201,284.721,303.781,268.171,303.78
04/05/20201,324.211,371.941,318.41,371.94
04/06/20201,392.871,448.571,392.871,400.19
04/07/20201,404.831,419.851,390.421,414.41
04/08/20201,428.31,437.21,405.191,422.65
04/09/20201,438.011,442.071,415.861,434.97
04/12/20201,420.531,440.091,409.541,421.36
04/13/20201,436.621,464.331,436.621,459.17
04/14/20201,464.511,466.851,384.581,418.35
04/15/20201,425.931,431.411,403.71,429.2
04/16/20201,454.281,477.051,449.761,462.61
04/19/20201,477.841,493.411,471.081,489.37
04/20/20201,483.431,483.431,460.851,478.85
04/21/20201,488.411,497.251,483.181,491.66
04/23/20201,494.091,498.581,484.691,489.09
04/26/20201,512.931,551.571,512.931,546.69
04/27/20201,555.651,578.71,533.031,560.02
04/28/20201,571.821,587.411,568.821,581.86
04/29/20201,595.151,604.631,5531,591.12
05/03/20201,573.241,576.131,546.471,555.93
05/04/20201,581.331,588.641,523.691,540.12
05/05/20201,546.271,546.671,524.431,525.97
05/06/20201,526.881,527.581,502.961,507.63
05/07/20201,525.581,527.151,479.471,482.2
05/10/20201,496.131,499.511,483.611,483.61
05/11/20201,488.151,518.731,480.41,518.73
05/12/20201,524.331,545.911,520.671,540.16
05/13/20201,538.871,540.21,510.061,529.53
05/14/20201,540.041,552.171,539.341,543.6
05/17/20201,565.831,578.281,561.621,577.79
05/19/20201,590.621,598.471,583.011,592.23
05/20/20201,598.561,605.161,579.71,595.14
05/21/20201,590.211,599.311,581.991,598.79
05/26/20201,602.491,646.131,602.491,642.55
05/27/20201,666.721,678.861,640.651,655.86
05/28/20201,653.731,655.541,622.991,622.99
05/31/20201,638.971,6621,638.971,657.67
06/01/20201,668.381,680.911,663.331,677.09
06/02/20201,696.391,702.461,687.571,702
06/03/20201,707.381,707.381,687.91,699.44
06/04/20201,706.221,706.661,689.021,706.52
06/07/20201,709.661,737.241,704.031,723.67
06/08/20201,723.571,731.31,692.591,720.94
06/09/20201,728.891,757.531,723.011,738.39
06/10/20201,726.391,752.041,723.841,731.07
06/11/20201,713.541,760.281,700.781,759.08
06/14/20201,752.981,755.451,737.711,741.52
06/15/20201,762.861,785.061,762.751,778.22
06/16/20201,787.411,798.751,779.21,786.09
06/17/20201,790.891,803.061,787.821,794.34
06/18/20201,806.841,813.691,786.391,794.4
06/21/20201,807.241,835.221,803.141,827.56
06/22/20201,837.121,865.691,835.41,855.03
06/23/20201,858.121,874.041,851.871,859.24
06/24/20201,861.261,867.311,838.381,855.28
06/25/20201,868.511,886.421,868.511,885.07
06/28/20201,889.831,913.741,887.561,906.61
06/29/20201,919.071,946.991,915.841,946.99
06/30/20201,953.231,955.361,9351,941.07
07/01/20201,946.961,992.271,946.961,984.26
07/02/20201,988.071,999.191,971.231,974.15
07/05/20201,996.122,012.871,996.122,012.58
07/06/20202,015.692,030.371,981.742,013.31
07/07/20202,017.22,034.422,003.12,007.37
07/08/20202,015.142,030.941,956.251,971.75
07/09/20201,960.911,971.281,897.151,971.28
07/12/20202,005.292,049.482,002.652,047.86
07/13/20202,047.942,065.842,034.252,065.84
07/15/20202,084.32,129.792,084.32,112.91
07/16/20202,127.692,149.512,127.692,138.57
07/19/20202,145.42,153.542,133.522,137.42
07/20/20202,153.382,158.162,082.152,094.55
07/21/20202,115.632,125.062,086.722,104.56
07/22/20202,115.852,129.372,109.62,120.07
07/23/20202,112.382,147.682,105.162,147.63
07/26/20202,168.812,184.662,162.92,165.86
07/27/20202,185.372,233.242,138.942,150.92
07/28/20202,170.552,231.532,120.462,176.5
07/29/20202,176.042,191.442,142.062,191.03
08/03/20202,217.962,254.762,049.512,127.02
08/04/20202,128.742,149.812,038.972,075.16
08/05/20202,069.852,075.181,914.91,915.1
08/06/20201,895.631,999.771,790.431,994.68
08/09/20201,987.322,066.941,924.752,056.48
08/10/20202,072.592,144.672,072.592,134.85
08/11/20202,135.292,146.22,095.062,146.2
08/12/20202,154.042,167.822,098.012,110.42
08/13/20202,091.892,108.962,047.722,057.89
08/16/20202,0582,070.852,031.672,043.46
08/17/20202,044.062,066.082,034.652,061.63
08/18/20202,073.192,101.362,0642,101.36
08/19/20202,109.952,115.342,085.892,109.18
08/20/20202,117.532,122.252,057.232,075.88
08/23/20202,080.722,089.222,072.212,080.81
08/24/20202,089.352,106.152,040.872,061.27
08/25/20202,049.592,070.552,037.582,061.63
08/26/20202,074.342,090.932,064.592,086.71
08/27/20202,099.52,111.252,074.222,092.99
08/30/20202,099.882,099.882,044.782,065.5
08/31/20202,067.742,067.742,019.922,050.65
09/01/20202,055.252,067.532,042.442,049.32
09/02/20202,052.522,063.192,022.172,029.11
09/03/20202,025.122,093.92,022.882,089.91
09/06/20202,101.532,137.82,101.532,128.24
09/07/20202,138.522,148.942,102.712,128.94
09/08/20202,128.762,149.372,119.052,130.9
09/09/20202,136.372,163.422,129.052,158.07
09/10/20202,160.622,169.342,148.122,162.89
09/13/20202,171.252,185.192,162.612,171.01
09/14/20202,183.792,223.662,183.792,223.66
09/15/20202,218.872,230.912,209.032,222.88
09/16/20202,209.112,235.672,199.932,235.67
09/17/20202,238.12,238.192,226.732,229.68
09/20/20202,234.932,239.292,168.172,174.75
09/21/20202,183.372,193.732,169.482,189.27
09/22/20202,198.152,220.072,188.462,191.72
09/23/20202,179.922,209.192,174.212,200.6
09/24/20202,217.832,235.062,206.462,206.46
09/27/20202,212.642,229.182,203.192,218.6
09/28/20202,223.942,245.822,211.232,224.94
09/29/20202,247.272,271.212,243.942,271.21
09/30/20202,272.832,273.042,241.462,247.78
10/01/20202,236.12,254.152,232.962,248.67
10/04/20202,263.442,281.732,263.332,277.81
10/05/20202,289.082,299.262,277.452,277.83
10/06/20202,279.572,302.482,278.352,292.29
10/07/20202,302.432,306.062,268.052,283.03
10/08/20202,291.962,331.622,286.442,331.62
10/11/20202,351.342,401.322,349.412,401.32
10/12/20202,409.72,435.422,391.642,435.42
10/13/20202,443.462,483.122,430.242,477.83
10/14/20202,478.292,505.672,461.562,477.73
10/15/20202,494.42,509.082,476.22,482.37
10/18/20202,517.332,528.582,505.472,523.97
10/19/20202,541.32,559.442,526.542,551.77
10/20/20202,586.382,609.242,558.922,575.91
10/21/20202,573.152,582.512,552.072,582.51
10/22/20202,580.432,593.982,536.452,573.99
10/25/20202,586.362,586.362,463.192,496.22
10/26/20202,478.832,512.042,419.812,490.84
10/27/20202,490.112,494.142,427.492,433.27
10/29/20202,391.332,501.012,347.172,501.01
11/01/20202,519.022,577.642,498.942,527.03
11/02/20202,534.982,557.282,493.752,522.45
11/03/20202,548.942,635.362,548.942,628.78
11/04/20202,664.22,680.882,626.912,661.97
11/05/20202,659.032,745.132,652.812,728.78
11/08/20202,748.272,850.462,748.272,761.58
11/09/20202,764.452,800.312,729.852,750.84
11/10/20202,759.872,782.462,701.762,706.49
11/11/20202,718.012,745.182,610.662,623.4
11/12/20202,640.492,731.682,640.492,724.5
11/15/20202,767.462,811.292,753.532,795.74
11/16/20202,795.672,795.672,720.772,726.47
11/17/20202,724.212,767.862,711.512,736.29
11/18/20202,737.952,774.292,711.972,769.25
11/19/20202,787.542,840.42,786.832,833.5
11/22/20202,859.562,908.582,831.362,876.66
11/23/20202,913.843,001.052,905.332,957.7
11/24/20202,984.743,018.682,934.082,938.57
11/25/20202,955.892,975.652,916.642,950.02
11/26/20202,970.112,970.112,886.852,903.75
11/29/20202,885.542,885.542,745.652,747.17
11/30/20202,790.442,876.772,789.42,876.77
12/01/20202,893.922,961.422,893.922,918.62
12/02/20202,939.542,941.712,883.572,900.34
12/03/20202,923.852,954.632,917.72,939.32
12/06/20202,945.392,969.672,940.72,951.03
12/07/20202,952.182,952.182,928.352,946.07
12/08/20202,958.452,993.792,954.52,968.52
12/09/20202,979.493,003.212,964.173,001.01
12/10/20203,000.143,036.592,982.943,031.07
12/13/20203,047.963,080.633,047.963,062.2
12/14/20203,063.033,088.133,045.173,088.13
12/15/20203,105.593,111.873,017.33,038.47
12/16/20203,055.163,063.183,018.543,025.47
12/17/20203,034.613,069.553,023.053,059.15
12/20/20203,046.673,073.662,989.923,037.54
12/21/20203,054.83,092.623,054.83,073.5
12/22/20203,080.863,109.853,077.323,101.35
12/23/20203,121.293,121.293,081.683,081.68
12/24/20203,088.223,098.553,065.73,076.56
12/27/20203,101.23,177.193,096.613,175.3
12/28/20203,201.933,257.743,172.633,204.02
12/29/20203,217.253,235.263,186.483,191.55
12/30/20203,194.413,212.583,156.373,212.58