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 MANISA logo
XSMNS
BIST MANISA
15:10:11
4529.3 ₺
-57.61 (%-1.26)
Previous Close: 4586.92·
Volatility: 2.11
Day Low₺4475.43
Day High₺4572.24
Bid
Ask

Market Data

Week over week (WoW)
+4.60%
Month over month (MoM)
+4.73%
Year to date (YTD)
+55.46%
Year over year (YoY)
+91.27%
Overview
Components
Technicals
Comments
Archive

XSMNS: BIST MANISA Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,424.8892
CLOSE 1,423.1644

Low

LOW 1,231.2

High

HIGH 1,762.34
DATEOPENHIGHLOWCLOSE
06/07/20211,452.621,474.041,451.521,457.06
06/08/20211,460.681,466.71,450.771,457.11
06/09/20211,460.231,460.871,438.291,438.29
06/10/20211,443.271,444.811,413.631,417.07
06/13/20211,424.191,424.191,392.121,396.15
06/14/20211,400.081,404.731,372.771,384.74
06/15/20211,381.21,387.181,3561,358.77
06/16/20211,356.371,3591,339.881,350.34
06/17/20211,356.351,371.941,336.11,346.12
06/20/20211,339.781,371.841,318.851,369.79
06/21/20211,378.611,401.791,378.611,399.41
06/22/20211,404.61,435.221,402.911,418.3
06/23/20211,422.291,438.071,406.381,429.35
06/24/20211,431.091,454.481,429.181,438.12
06/27/20211,443.81,449.331,400.161,406.5
06/28/20211,406.271,406.271,3641,397.48
06/29/20211,408.741,408.741,3791,379
06/30/20211,381.91,416.351,375.521,410.75
07/01/20211,410.481,414.381,396.431,412.94
07/04/20211,413.891,442.221,412.781,441.73
07/05/20211,441.511,459.321,437.451,445.71
07/06/20211,444.271,464.191,444.271,458.46
07/07/20211,455.921,466.561,429.421,433.52
07/08/20211,434.421,437.31,418.541,429.33
07/11/20211,428.551,428.551,393.041,395.97
07/12/20211,393.041,398.231,381.171,393.41
07/13/20211,396.521,430.721,396.391,426.26
07/15/20211,429.81,441.371,422.431,440.02
07/18/20211,440.881,468.441,436.071,468.44
07/25/20211,472.421,480.311,457.061,473.08
07/26/20211,472.791,478.761,460.461,463.7
07/27/20211,465.021,466.991,449.661,454.87
07/28/20211,460.971,483.131,460.971,483.13
07/29/20211,4121,416.231,398.61,412.64
08/01/20211,423.921,433.861,413.231,416.23
08/02/20211,414.481,414.481,390.021,396.91
08/03/20211,399.671,411.891,399.671,409.12
08/04/20211,403.021,404.41,392.651,403.24
08/05/20211,404.551,4061,387.491,395.25
08/08/20211,397.891,410.791,392.151,410.79
08/09/20211,416.551,419.581,407.821,411.04
08/10/20211,414.11,415.711,385.141,390.62
08/11/20211,396.571,420.931,396.41,416.41
08/12/20211,418.231,429.541,411.921,429.54
08/15/20211,429.761,442.571,429.761,438.28
08/16/20211,438.571,460.831,427.081,451.33
08/17/20211,455.161,460.961,438.281,440.97
08/18/20211,436.811,443.361,424.751,435.87
08/19/20211,436.111,449.291,433.511,448.08
08/22/20211,511.211,516.911,494.071,496.59
08/23/20211,503.191,515.821,456.091,456.44
08/24/20211,461.081,473.521,437.181,439.68
08/25/20211,441.651,446.331,420.011,422.72
08/26/20211,423.181,447.021,416.191,438.49
08/30/20211,447.831,450.451,436.341,445.08
08/31/20211,448.911,458.691,438.111,444.18
09/01/20211,444.81,453.191,441.591,453.19
09/02/20211,452.081,465.71,441.431,465.7
09/05/20211,469.041,472.011,458.441,465.85
09/06/20211,461.461,470.971,452.611,455.16
09/07/20211,452.761,455.51,434.571,435.43
09/08/20211,433.731,448.991,429.341,446.64
09/09/20211,448.261,448.531,431.571,432.97
09/12/20211,431.581,443.181,430.711,437.08
09/13/20211,438.241,457.991,436.841,451.16
09/14/20211,450.151,466.11,441.271,465.13
09/15/20211,467.931,474.081,446.291,450.88
09/16/20211,450.461,453.171,431.431,433.97
09/19/20211,418.141,427.681,403.171,420.11
09/20/20211,422.861,428.031,400.351,404.59
09/21/20211,412.81,431.721,408.021,431.24
09/22/20211,432.361,437.151,411.121,437.15
09/23/20211,437.231,437.721,415.361,437.72
09/26/20211,4411,470.681,4411,470.68
09/27/20211,471.411,475.221,454.721,460.42
09/28/20211,464.611,468.61,454.541,456.06
09/29/20211,390.331,394.581,375.491,386.77
09/30/20211,369.371,387.381,369.371,377.88
10/03/20211,376.281,379.221,356.871,357.98
10/04/20211,357.621,357.621,319.911,320.16
10/05/20211,317.491,318.481,278.011,290.54
10/06/20211,289.881,297.831,285.611,296.62
10/07/20211,293.491,294.521,279.641,283.23
10/10/20211,280.291,298.391,279.371,295.59
10/11/20211,290.011,298.131,282.061,283.73
10/12/20211,283.031,286.221,256.491,258.48
10/13/20211,253.791,264.551,245.521,250.47
10/14/20211,250.841,255.681,231.21,240.23
10/17/20211,240.751,253.821,237.091,242.91
10/18/20211,244.041,262.041,244.041,260.76
10/19/20211,262.991,275.221,256.91,275.22
10/20/20211,269.251,300.931,249.951,300.93
10/21/20211,297.221,316.081,283.651,313.94
10/24/20211,313.211,345.191,296.241,325.38
10/25/20211,332.151,345.241,329.061,341.61
10/26/20211,342.831,367.011,337.871,360.26
10/27/20211,364.611,369.021,359.341,366.83
10/31/20211,368.921,381.191,352.061,369.1
11/01/20211,367.551,373.691,357.081,361.77
11/02/20211,361.421,368.321,293.521,346.13
11/03/20211,361.261,361.71,348.811,360.61
11/04/20211,358.581,381.571,355.11,369.93
11/07/20211,380.021,392.861,371.831,379.03
11/08/20211,383.361,404.341,373.771,391.38
11/09/20211,392.981,398.881,362.561,393.96
11/10/20211,389.361,404.771,381.821,391.46
11/11/20211,394.081,425.521,391.581,425.52
11/14/20211,436.141,495.681,436.141,486.17
11/15/20211,486.021,499.021,455.571,458.14
11/16/20211,455.081,480.181,452.211,471.52
11/17/20211,4721,495.291,458.021,480.73
11/18/20211,485.441,509.181,474.551,498.1
11/21/20211,509.41,513.461,488.461,503.62
11/22/20211,502.541,583.371,487.261,552.21
11/23/20211,562.411,593.691,548.741,562.57
11/24/20211,568.361,570.931,538.551,541.16
11/25/20211,532.261,532.261,500.31,527.79
11/28/20211,529.631,567.021,516.411,567.02
11/29/20211,566.91,566.91,471.051,480.27
11/30/20211,484.721,513.591,484.721,513.59
12/01/20211,516.791,537.561,514.761,518.66
12/02/20211,523.231,531.981,5111,511
12/05/20211,512.911,519.811,496.691,514.39
12/06/20211,519.731,528.61,516.861,521.72
12/07/20211,530.191,537.381,519.991,527.51
12/08/20211,532.051,570.881,531.991,549.27
12/09/20211,556.671,582.061,541.891,567.03
12/12/20211,595.341,616.881,595.051,603.98
12/13/20211,604.221,624.541,596.51,612.76
12/14/20211,627.781,628.351,578.11,578.83
12/15/20211,588.431,668.061,573.141,665.11
12/16/20211,697.731,762.341,506.721,528.25
12/19/20211,457.021,568.951,400.221,502.54
12/20/20211,509.211,585.21,385.731,392.91
12/21/20211,381.671,409.431,331.811,356.99
12/22/20211,382.491,396.491,287.881,347.15
12/23/20211,361.31,403.971,349.811,403.97
12/26/20211,409.261,438.361,380.421,400.31
12/27/20211,409.581,412.51,352.591,357.86
12/28/20211,352.281,379.781,329.521,373.98
12/29/20211,3841,387.521,355.191,371.72
12/30/20211,366.61,395.91,357.721,386.55