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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24,813.2584
CLOSE 24,820.5761

Low

LOW 20,292.55

High

HIGH 31,040.76
DATEOPENHIGHLOWCLOSE
01/01/202620,292.5520,602.2220,292.5520,602.22
01/04/202620,629.620,788.3820,501.1720,739.54
01/05/202620,782.221,124.9920,763.2321,114.03
01/06/202621,219.5621,219.5620,818.2820,857.82
01/07/202620,865.3221,247.8220,653.2921,127.38
01/08/202621,198.0921,295.9621,076.721,259.43
01/11/202621,361.521,647.5221,321.0821,591.36
01/12/202621,554.8522,092.4221,469.7622,007.9
01/13/202622,124.4822,41922,070.0222,124.6
01/14/202622,104.7822,66022,002.8122,629.45
01/15/202622,564.4922,850.3922,437.4622,725.24
01/18/202622,767.1522,987.8122,711.0722,750.18
01/19/202622,803.4922,856.222,309.3522,367.77
01/20/202622,346.0522,444.7121,722.8722,087.76
01/21/202622,265.0822,609.9822,133.6722,609.98
01/22/202622,846.3723,060.5422,715.0923,060.54
01/25/202623,040.4523,378.1822,942.3323,266.22
01/26/202623,464.1123,714.4523,262.5523,379.96
01/27/202623,508.4623,677.0923,400.4523,588.29
01/28/202623,781.723,992.0623,741.623,887.27
01/29/202623,943.224,002.9423,662.2223,802.37
02/01/202623,581.8523,867.3123,193.7323,508.48
02/02/202623,647.2623,96323,592.3623,846.17
02/03/202624,154.6524,202.0923,897.8824,048.88
02/04/202624,017.1524,258.6923,777.323,795.06
02/05/202623,777.4823,924.4523,515.2423,704.45
02/08/202623,890.1424,449.0923,890.1424,381.3
02/09/202624,329.7524,420.1324,044.0624,140.36
02/10/202624,044.1824,664.223,997.2424,635.99
02/11/202624,712.0625,662.2124,712.0625,626.39
02/12/202625,723.325,982.325,584.0325,843.34
02/15/202626,001.2526,271.5225,862.3426,048.89
02/16/202626,020.9326,020.9325,538.7925,571.2
02/17/202625,740.3626,019.5125,387.2525,428.02
02/18/202625,607.3625,624.7724,549.5624,732.56
02/19/202624,76824,899.7124,571.1524,791.58
02/22/202625,121.4825,309.4325,016.6625,106.78
02/23/202625,115.4325,115.4324,803.2824,935.71
02/24/202625,015.6725,096.7524,397.1424,461.3
02/25/202624,462.1624,531.9724,060.0624,402.49
02/26/202624,488.9724,667.2623,874.3724,127.01
03/01/202622,448.9323,464.4322,448.9323,229.19
03/02/202623,097.0823,338.0322,597.6822,645.85
03/03/202622,654.7422,808.722,268.3822,320.52
03/04/202622,775.9623,075.5722,736.7822,909.91
03/05/202622,876.5423,106.6722,493.6422,671.9
03/08/202622,220.8422,695.721,846.1922,692.5
03/09/202623,274.2923,816.3123,086.4523,783.89
03/10/202623,760.423,868.9623,447.323,665.95
03/11/202623,538.9324,129.5423,521.1723,920.72
03/12/202623,852.5523,852.5523,419.5223,578.73
03/15/202623,636.5423,636.5422,883.7123,046.65
03/16/202623,200.523,307.523,033.5423,285.82
03/17/202623,438.4623,561.0123,057.2623,128.05
03/18/202623,032.6323,496.5322,935.7423,496.53
03/22/202622,980.0623,415.1522,250.5823,415.15
03/23/202623,289.4123,335.1422,825.4622,923.05
03/24/202623,255.7623,723.1523,255.7623,521.79
03/25/202623,508.7523,635.9123,040.6123,081.14
03/26/202623,177.6223,288.0522,791.3223,176.36
03/29/202623,130.5923,134.122,610.1422,610.14
03/30/202622,670.4422,858.8222,413.4822,693.9
03/31/202623,060.0123,213.2522,848.522,947.04
04/01/202622,726.0423,241.8522,647.8823,127.15
04/02/202623,165.2623,247.0622,935.2422,958.05
04/05/202623,029.1923,396.4523,029.1923,275.12
04/06/202623,276.2923,293.3822,527.1222,535.55
04/07/202623,511.1323,683.7923,320.5423,431.49
04/08/202623,391.6123,627.9323,325.1423,517.75
04/09/202623,707.1623,986.8323,687.1523,986.83
04/12/202623,803.0223,824.723,532.6923,770.29
04/13/202623,926.6824,344.9323,926.6824,189.05
04/14/202624,005.2924,222.5123,985.5624,051.48
04/15/202624,211.3624,483.2523,614.5623,748.4
04/16/202623,826.3824,364.7123,660.924,364.71
04/19/202624,037.4424,555.6624,031.2524,372.14
04/20/202624,488.5424,879.0824,436.2724,436.27
04/21/202624,545.6924,545.6923,948.0224,081.59
04/23/202624,119.2424,739.924,119.2424,676.75
04/26/202624,836.6125,560.824,836.6125,399.25
04/27/202625,618.5225,859.2525,095.8725,480.92
04/28/202625,638.5925,900.1625,340.9125,726.19
04/29/202625,756.2426,436.9325,637.9126,436.93
05/03/202626,618.4427,078.0726,407.6526,407.65
05/04/202626,529.3527,145.526,432.4527,007.88
05/05/202627,307.4428,157.7327,154.928,100.6
05/06/202628,292.1228,582.7227,921.2328,549.36
05/07/202628,555.8229,048.5428,291.8228,704.21
05/10/202628,982.429,409.6128,977.2729,243.44
05/11/202629,114.9329,266.1628,732.2328,824.28
05/12/202628,968.7428,968.7427,967.4128,753.21
05/13/202629,009.5529,509.6428,905.9129,047.59
05/14/202629,012.5929,056.5628,271.2128,342.36
05/17/202628,274.4428,333.0827,636.3927,636.39
05/19/202627,947.7428,707.4927,728.1728,613.06
05/20/202628,969.6529,132.3626,825.4226,825.42
05/21/202626,596.9228,823.5426,596.9228,756.9
05/24/202628,974.1229,377.0828,957.629,014.8
05/25/202629,190.9229,190.9227,845.4127,845.41
05/31/202628,02328,820.0127,966.7828,522.42
06/01/202628,817.930,183.8828,808.3530,168.11
06/02/202630,26131,040.7629,836.629,958.29
06/03/202630,251.1730,574.4628,764.0428,889.55
06/04/202628,930.8228,945.5528,164.7328,434.05
06/07/202628,016.7728,510.927,889.2528,119.18
06/08/202628,413.5628,510.627,491.327,747.28
06/09/202627,669.6627,842.0426,847.4427,295.86
06/10/202627,361.6327,761.7326,831.8127,428.42
06/11/202627,862.6327,862.6326,650.0426,741.24
06/14/202627,266.1328,307.7727,109.2128,144.58
06/15/202628,150.729,011.1528,150.728,681.2
06/16/202628,799.5928,826.3327,963.2928,102.21
06/17/202628,121.0628,509.7727,823.4428,509.77
06/18/202628,236.4528,278.827,901.4628,104.99