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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20,383.0339
CLOSE 20,351.5873

Low

LOW 17,070.13

High

HIGH 24,056.81
DATEOPENHIGHLOWCLOSE
01/01/202521,155.9221,320.4721,076.4321,315.08
01/02/202521,370.5421,503.4521,327.9321,459.38
01/05/202521,522.2621,700.6521,498.5821,541.92
01/06/202521,560.221,58221,351.7521,351.75
01/07/202521,327.0821,400.1621,181.8321,181.83
01/08/202521,234.8821,330.6321,163.7221,280.6
01/09/202521,307.4421,316.9421,021.3621,070.77
01/12/202521,077.1921,077.1920,636.1920,655.55
01/13/202520,717.5220,831.4720,419.0420,420.33
01/14/202520,453.2820,481.520,188.5720,412.06
01/15/202520,613.9920,698.820,467.5220,638.03
01/16/202520,657.4720,779.2820,576.1420,723.59
01/19/202520,754.3220,965.4320,737.6920,846.69
01/20/202520,825.5920,836.220,661.7320,716.96
01/21/202520,741.4620,831.320,632.5820,789.43
01/22/202520,839.6121,032.5120,780.6420,999.58
01/23/202521,030.3321,086.8120,889.6220,973.55
01/26/202520,935.920,935.920,648.120,672.61
01/27/202520,724.4120,849.8920,711.4420,790.51
01/28/202520,802.220,842.3420,557.5220,557.52
01/29/202520,628.9820,925.8420,625.2120,707.96
01/30/202520,702.8920,719.720,395.4220,459.31
02/02/202520,313.2920,323.8620,095.3720,172.08
02/03/202520,202.6320,372.0220,162.920,214.2
02/04/202520,245.4520,279.7819,839.8820,018.61
02/05/202520,094.0220,226.6319,986.9820,118.37
02/06/202520,120.2820,292.1320,088.2720,258.75
02/09/202520,278.1720,408.0820,060.3620,114.87
02/10/202520,095.8320,161.3119,901.8819,954.7
02/11/202519,966.7320,013.4319,526.6219,526.62
02/12/202519,581.0519,723.1419,561.319,693.27
02/13/202519,741.5119,763.6319,592.519,682.73
02/16/202519,694.7919,795.8419,547.5719,547.57
02/17/202519,555.0319,836.9919,521.819,821.21
02/18/202519,836.9320,049.5519,634.719,652.89
02/19/202519,700.0119,790.7519,521.6319,521.63
02/20/202519,548.2519,643.5819,091.0119,290.75
02/23/202519,468.2819,566.0519,302.4219,331.43
02/24/202519,328.8919,361.7118,994.1518,995.39
02/25/202519,011.319,101.5218,803.3218,986.46
02/26/202518,990.7619,308.0718,978.9719,247.56
02/27/202519,237.1119,363.3919,067.4719,153.86
03/02/202519,220.4719,578.9119,220.4719,368.64
03/03/202519,246.0519,264.0119,049.5119,104.94
03/04/202519,23719,717.8719,23719,684.35
03/05/202519,840.5420,596.8519,840.5420,596.85
03/06/202520,615.3121,015.0820,464.9721,007.42
03/09/202521,053.0921,242.6520,945.9121,055
03/10/202521,024.3521,443.520,937.7321,327.19
03/11/202521,411.5421,531.6621,167.1121,498.51
03/12/202521,589.421,79221,589.421,786.94
03/13/202521,845.3922,056.5521,797.4521,989.36
03/16/202522,031.8822,352.7321,891.6822,259.14
03/17/202522,223.8422,365.0721,913.2922,245.84
03/18/202520,610.321,384.1220,326.7420,480.62
03/19/202520,450.0121,329.6220,450.0120,711.27
03/20/202520,657.4120,657.4119,198.6119,435.48
03/23/202519,444.0820,026.4718,880.7319,743.7
03/24/202519,958.9820,644.5419,899.6620,420.32
03/25/202520,225.8420,547.5120,092.3220,397.93
03/26/202520,537.7720,707.6720,235.3820,235.38
03/27/202520,262.6720,675.8919,982.6520,675.89
04/01/202520,524.6220,588.4120,322.0120,333.26
04/02/202520,198.4420,685.9120,198.4420,391.37
04/03/202520,402.120,432.2820,044.9120,080.05
04/06/202519,611.4620,218.8919,345.1619,985.37
04/07/202520,230.4820,267.8320,021.3220,069.29
04/08/202519,913.0820,014.2319,534.1819,534.18
04/09/202520,191.7520,191.7519,576.819,582.42
04/10/202519,589.7919,600.4819,316.8419,404.37
04/13/202519,500.6619,593.4419,406.3619,446.62
04/14/202519,485.2719,559.9919,001.9419,028.78
04/15/202519,009.4619,009.4618,421.4918,421.49
04/16/202518,448.2318,902.3218,325.7618,763.3
04/17/202518,902.1818,920.5218,685.7818,706.9
04/20/202518,829.4519,193.2918,829.4519,018.66
04/21/202519,125.4619,221.6118,709.2318,732.54
04/23/202518,746.6119,197.8418,661.9319,167.69
04/24/202519,218.2919,319.3119,148.7819,212.8
04/27/202519,248.8119,28218,833.8918,833.89
04/28/202518,834.3818,965.5418,786.1818,809.17
04/29/202518,837.0518,901.8618,454.6618,473.66
05/01/202518,580.1918,680.8418,483.5418,522.79
05/04/202518,593.4218,665.618,442.3818,458.24
05/05/202518,493.2318,748.4618,396.9118,492.67
05/06/202518,493.8418,583.8318,225.7918,273.36
05/07/202518,315.4118,845.6518,190.2318,698.01
05/08/202518,665.4418,981.8118,643.4218,871.91
05/11/202519,131.9919,850.2319,131.9919,797.7
05/12/202519,744.5419,968.6419,526.9119,790.13
05/13/202519,775.1820,001.2919,749.5319,767.45
05/14/202519,787.7519,955.8119,296.5819,337.99
05/15/202519,362.2419,761.9919,362.2419,761.99
05/19/202519,786.5319,786.5319,118.9819,118.98
05/20/202519,123.119,212.0818,818.9118,818.91
05/21/202518,897.7619,023.4218,734.0118,901.19
05/22/202518,917.6918,935.8318,561.2518,561.25
05/25/202518,669.8718,683.9918,416.1618,551.9
05/26/202518,580.9118,653.6918,093.418,147.32
05/27/202518,160.0218,239.6517,937.9417,972.53
05/28/202518,081.3218,169.7317,813.3117,821.39
05/29/202517,816.7417,873.8917,450.7917,463.23
06/01/202517,438.6317,458.917,247.9617,290.51
06/02/202517,428.1117,974.5317,428.1117,924.22
06/03/202517,896.6618,296.7717,862.5218,294.13
06/04/202518,284.7918,333.3518,187.3618,304.21
06/09/202518,423.5818,530.4818,331.0718,397.31
06/10/202518,413.4918,743.8318,382.9818,554.76
06/11/202518,380.5318,444.6118,071.0918,136.78
06/12/202517,336.5317,736.0217,180.2317,736.02
06/15/202517,722.1217,946.4617,470.317,837.86
06/16/202517,886.5218,003.0217,828.2617,828.26
06/17/202517,801.717,801.717,416.7717,520.07
06/18/202517,585.6717,669.1417,282.4917,284.56
06/19/202517,412.117,61517,329.9317,406.93
06/22/202517,248.6617,389.9217,070.1317,318.71
06/23/202517,828.318,019.417,618.7717,998
06/24/202518,134.8818,209.6317,995.7118,002.8
06/25/202518,017.2118,054.7217,800.3717,804.63
06/26/202517,837.2617,894.1517,504.7617,772.77
06/29/202517,815.0118,522.9817,754.7718,522.98
06/30/202518,552.4718,949.6518,444.9318,831.11
07/01/202518,961.7119,387.1318,936.2219,100.84
07/02/202519,292.2319,413.6819,187.9519,401.28
07/03/202519,469.1119,487.6519,251.3219,452.97
07/06/202519,172.1319,256.9219,052.8619,168.33
07/07/202519,285.7819,377.2918,952.519,070.39
07/08/202519,144.4619,474.6319,136.4219,431.58
07/09/202519,573.5419,799.7819,573.5419,706.58
07/10/202519,812.4619,976.1119,645.619,688.4
07/13/202519,698.1319,863.3919,638.4819,672.43
07/15/202519,682.1619,861.5219,194.2919,510.41
07/16/202519,599.8319,875.4119,517.4619,827.83
07/17/202519,867.9419,916.2419,715.6419,873.95
07/20/202519,949.9620,411.8819,949.9620,316.45
07/21/202520,458.1420,611.0320,368.5520,442.6
07/22/202520,511.3720,664.9320,434.7220,434.72
07/23/202520,487.720,911.1120,469.8620,798.86
07/24/202520,874.120,874.120,691.9220,756.71
07/27/202520,821.8221,009.9120,700.9220,793.46
07/28/202520,883.1620,944.4620,681.9520,681.95
07/29/202520,721.4221,259.4820,645.5321,152.93
07/30/202521,219.521,406.6621,10821,323.49
07/31/202521,328.0221,678.6921,328.0221,606.14
08/03/202521,775.9721,996.0621,711.1721,966.51
08/04/202522,053.4422,207.7121,903.7222,107.19
08/05/202522,176.7722,245.1422,067.3722,177.63
08/06/202522,235.4622,542.7422,230.6122,337.18
08/07/202522,361.7422,49122,182.7222,281.1
08/10/202522,365.8822,569.8522,365.8822,405.45
08/11/202522,469.3522,499.5822,243.5522,401.75
08/12/202522,502.4522,656.0822,434.1122,505.69
08/13/202522,478.6122,728.3922,385.5622,546.44
08/14/202522,579.4622,784.8222,517.2722,646.42
08/17/202522,681.3722,934.0122,586.0622,875.58
08/18/202522,903.9923,093.922,771.1923,060.52
08/19/202523,007.2723,340.3822,899.3623,316.26
08/20/202523,409.5523,617.7123,390.7223,551.58
08/21/202523,612.6623,698.0523,487.0223,554.42
08/24/202523,709.9523,989.4823,664.1223,918.99
08/25/202523,935.4924,056.8123,796.3423,985.44
08/26/202523,929.6424,010.2723,374.2823,378.28
08/27/202523,394.323,741.9623,394.323,489.66
08/28/202523,617.5523,708.7923,362.1523,415.65
08/31/202523,463.2923,492.6923,153.1823,365.67
09/01/202523,423.5123,492.1121,875.8922,413.37
09/02/202522,428.422,447.1921,993.4122,333.87
09/03/202522,418.1422,669.3922,393.1422,627.44
09/04/202522,699.7322,839.2622,418.8922,470.1
09/07/202522,140.7922,281.1121,869.4822,079.08
09/08/202522,214.8622,512.4622,117.7322,229.99
09/09/202522,375.2822,399.5722,135.8422,328.18
09/10/202522,321.4822,601.121,905.2221,905.22
09/11/202521,911.5222,115.2721,653.8521,869.48
09/14/202521,825.8923,059.3721,599.4223,012.2
09/15/202523,170.8323,599.3123,059.4423,599.31
09/16/202523,529.1323,626.923,186.9923,208.51
09/17/202523,302.1723,474.4222,982.1723,051.22
09/18/202523,121.8723,288.122,818.3223,288.1
09/21/202523,791.9323,840.0423,288.5623,353.22
09/22/202523,139.1223,169.9222,796.7822,836.11
09/23/202522,896.622,938.7322,524.7322,733.93
09/24/202522,846.5522,960.8222,682.3622,821.9
09/25/202522,808.7722,876.0122,348.9922,348.99
09/28/202522,336.8122,427.7621,855.1621,855.16
09/29/202521,919.2521,980.4321,638.421,758.65
09/30/202521,702.3522,051.3421,368.2421,922.51
10/01/202521,897.1421,914.3421,527.9821,623.01
10/02/202521,632.3721,646.5721,173.5521,194.9
10/05/202521,214.1521,325.6820,910.8220,940.2
10/06/202520,901.721,135.5720,812.7321,076.28
10/07/202521,038.1721,230.5120,826.4320,826.43
10/08/202520,992.3721,133.9220,541.0120,643.15
10/09/202520,712.2120,740.4220,538.3220,678.35
10/12/202520,455.6220,552.1720,097.1320,162.99
10/13/202520,139.0820,170.4419,735.9519,746.92
10/14/202519,758.620,005.819,629.5820,005.8
10/15/202519,973.4920,043.1819,642.9919,719.46
10/16/202519,673.3120,170.4419,381.1519,921.66
10/19/202520,019.1420,252.0419,705.3520,169.94
10/20/202520,333.4420,333.4420,124.3820,218.38
10/21/202520,297.8120,499.0220,171.420,171.4
10/22/202520,185.520,366.320,102.3620,260.04
10/23/202520,360.5621,115.8520,338.1420,886.48
10/26/202520,879.720,889.9620,572.6820,620.73
10/27/202520,622.7920,645.6120,472.520,516.63
10/29/202520,544.6420,733.3520,544.6420,624.59
10/30/202520,743.2221,066.5520,681.8721,008.71
11/02/202521,121.9821,542.5821,121.9821,389.77
11/03/202521,346.8121,346.8120,877.9821,038.98
11/04/202521,095.6421,259.6520,905.0221,228.3
11/05/202521,364.6921,378.8921,154.1621,215.95
11/06/202521,247.8421,247.8420,632.3720,707.54
11/09/202520,713.320,865.8220,423.8620,423.86
11/10/202520,38820,38819,594.9419,856.7
11/11/202519,925.8420,070.9519,707.0619,707.06
11/12/202519,779.9319,908.5819,704.0919,857.92
11/13/202519,821.6319,831.0419,506.1119,666.49
11/16/202519,795.3720,082.7819,773.319,954.27
11/17/202519,939.1220,109.3119,845.4919,953.16
11/18/202520,028.5920,152.519,958.9820,003.55
11/19/202520,102.820,217.1219,952.3320,040.96
11/20/202519,973.0819,973.0819,737.3519,856.56
11/23/202519,844.7919,880.4419,705.2819,777.69
11/24/202519,844.2519,902.6819,653.5119,657.68
11/25/202519,694.5719,807.1619,610.219,625.96
11/26/202519,708.7319,812.3619,580.5519,585.41
11/27/202519,595.6419,677.3719,481.1119,517.44
11/30/202519,524.1819,990.5719,501.1119,979.89
12/01/202520,066.420,266.820,055.1920,250.34
12/02/202520,069.8620,093.2519,746.7219,746.72
12/03/202519,766.1519,838.9719,663.0519,706.16
12/04/202519,753.1119,964.9219,740.7819,903.53
12/07/202519,993.2820,457.519,993.2820,420.37
12/08/202520,48220,489.3220,190.8920,229.96
12/09/202520,261.8520,356.5920,020.1220,037.59
12/10/202520,099.5720,338.2720,099.5720,293.14
12/11/202520,409.0820,599.4620,358.6820,541.82
12/14/202520,626.4521,123.6520,626.4520,989.23
12/15/202521,005.2621,006.9220,767.720,837.15
12/16/202520,848.4820,947.7220,601.6120,671.96
12/17/202520,733.1520,795.7220,611.3420,692.57
12/18/202520,681.9620,681.9620,456.4420,607.86
12/21/202520,728.8220,810.520,414.9720,463.53
12/22/202520,452.9320,528.2420,361.4120,377.45
12/23/202520,397.2120,590.5620,389.620,488.34
12/24/202520,571.7520,702.8820,536.7420,574.53
12/25/202520,567.5420,675.420,439.4720,602.98
12/28/202520,600.6920,600.6920,051.2620,051.26
12/29/202520,046.9620,20019,948.1520,174.29
12/30/202520,194.7420,347.2220,178.6520,196.08