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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,750.164
CLOSE 1,750.5942

Low

LOW 1,160.82

High

HIGH 3,447.94
DATEOPENHIGHLOWCLOSE
01/02/20221,401.791,444.261,400.481,444.26
01/03/20221,459.321,477.191,421.171,458.72
01/04/20221,458.761,464.291,445.211,462.42
01/05/20221,450.711,458.11,436.151,437.17
01/06/20221,443.511,446.271,411.191,444.92
01/09/20221,459.561,485.411,455.871,467.07
01/10/20221,479.891,481.91,447.481,452.47
01/11/20221,465.361,469.191,450.11,450.1
01/12/20221,449.241,461.971,440.251,444.7
01/13/20221,448.351,463.681,443.431,451.36
01/16/20221,461.391,472.991,455.261,456.9
01/17/20221,456.271,457.321,388.551,388.61
01/18/20221,386.521,409.011,363.81,399.93
01/19/20221,402.451,406.111,355.151,360.49
01/20/20221,356.331,381.961,351.21,373.34
01/23/20221,3731,378.671,305.541,305.54
01/24/20221,312.81,322.41,282.661,306.56
01/25/20221,309.311,320.961,301.931,306.5
01/26/20221,2951,343.441,283.271,338.08
01/27/20221,344.371,348.911,318.291,321.68
01/30/20221,332.121,336.071,321.551,321.89
01/31/20221,330.131,350.211,325.811,334.85
02/01/20221,339.81,341.491,311.831,314.49
02/02/20221,313.141,324.441,288.011,293.82
02/03/20221,296.321,302.361,282.411,291.07
02/06/20221,290.671,319.471,275.191,317.44
02/07/20221,320.71,324.851,300.291,307.83
02/08/20221,313.861,329.921,313.861,327.13
02/09/20221,324.881,337.31,314.921,329.55
02/10/20221,319.841,333.371,303.191,328.73
02/13/20221,327.651,327.651,284.091,293.29
02/14/20221,294.381,320.981,291.671,315.54
02/15/20221,319.221,325.961,311.021,314.44
02/16/20221,324.691,330.661,302.951,307.24
02/17/20221,313.61,321.341,303.721,314.6
02/20/20221,318.361,331.541,305.641,318.75
02/21/20221,285.951,304.871,275.631,291.46
02/22/20221,297.411,305.041,289.211,289.21
02/23/20221,175.241,225.291,160.821,160.82
02/24/20221,185.121,241.281,175.721,231.51
02/27/20221,230.931,321.371,219.741,253.25
02/28/20221,276.651,279.231,227.191,238.76
03/01/20221,233.61,258.571,218.21,237.32
03/02/20221,244.11,274.371,243.731,262.33
03/03/20221,254.021,265.711,245.431,252.98
03/06/20221,245.381,250.021,213.111,234.29
03/07/20221,222.531,287.61,222.531,280.01
03/08/20221,292.31,296.751,280.571,286.9
03/09/20221,294.11,305.621,279.061,289.59
03/10/20221,288.021,310.51,284.131,303.67
03/13/20221,327.041,341.591,315.371,316.64
03/14/20221,315.481,320.671,299.71,310.47
03/15/20221,315.061,319.011,305.381,310.51
03/16/20221,318.621,334.41,317.921,329.14
03/17/20221,333.431,340.871,329.81,335.34
03/20/20221,341.861,367.311,341.861,367.31
03/21/20221,370.071,391.181,362.131,391.18
03/22/20221,396.581,397.641,372.241,377.79
03/23/20221,382.291,395.551,375.091,377.83
03/24/20221,384.591,389.091,367.391,370.72
03/27/20221,374.81,389.441,370.731,384.91
03/28/20221,392.651,398.591,385.271,393.45
03/29/20221,408.061,408.891,395.621,397.83
03/30/20221,399.141,404.321,394.691,396.4
03/31/20221,399.111,402.051,391.921,400.61
04/03/20221,410.121,451.951,407.761,451.95
04/04/20221,452.21,486.951,440.491,465.1
04/05/20221,466.781,471.341,450.551,461.21
04/06/20221,469.721,485.621,469.521,474.53
04/07/20221,479.151,499.11,477.971,499.1
04/10/20221,510.281,544.781,504.381,540.85
04/11/20221,540.281,625.181,513.641,616.91
04/12/20221,582.381,606.611,548.871,559.18
04/13/20221,562.441,576.561,548.381,553.63
04/14/20221,557.21,575.911,554.321,568.84
04/17/20221,572.091,604.291,572.091,589.24
04/18/20221,594.791,631.591,583.261,615.86
04/19/20221,622.331,632.031,606.541,611.71
04/20/20221,614.131,621.851,603.551,616.48
04/21/20221,612.81,612.81,537.231,544.01
04/24/20221,531.961,539.51,495.11,517.2
04/25/20221,524.481,533.621,450.21,463.46
04/26/20221,462.781,472.551,432.411,455.46
04/27/20221,461.841,495.041,457.751,460.71
04/28/20221,465.771,470.051,437.551,466.25
05/04/20221,494.81,538.041,490.491,522.92
05/05/20221,508.951,541.81,497.391,537.65
05/08/20221,539.691,561.891,529.551,535.3
05/09/20221,540.781,551.311,532.551,541.95
05/10/20221,530.21,530.21,486.541,501.23
05/11/20221,479.41,479.41,424.641,435.48
05/12/20221,453.161,470.631,449.561,461.93
05/15/20221,463.861,470.831,436.071,437.57
05/16/20221,441.811,456.161,429.721,444.3
05/17/20221,443.171,455.451,436.641,449.42
05/19/20221,448.71,460.621,435.291,436.27
05/22/20221,441.631,451.381,416.671,421.87
05/23/20221,427.761,431.481,406.61,406.6
05/24/20221,417.311,452.771,417.311,436.71
05/25/20221,439.121,456.181,437.811,453.95
05/26/20221,459.781,475.181,431.381,436.01
05/29/20221,459.661,493.071,458.461,489.93
05/30/20221,498.011,511.571,492.051,509
05/31/20221,510.761,525.791,500.841,507.83
06/01/20221,513.21,531.831,495.371,525.93
06/02/20221,535.771,539.351,510.661,525.55
06/05/20221,536.851,558.41,536.851,550.48
06/06/20221,552.341,565.771,538.821,548.97
06/07/20221,556.561,562.891,464.911,471.46
06/08/20221,474.711,509.381,460.221,509.38
06/09/20221,491.621,514.541,475.231,481.77
06/12/20221,474.611,486.931,461.661,466.28
06/13/20221,471.681,479.181,455.761,472.44
06/14/20221,475.031,481.31,464.381,469.26
06/15/20221,475.351,480.861,437.551,446.98
06/16/20221,451.751,462.741,440.411,462.74
06/19/20221,477.041,490.891,462.651,483.29
06/20/20221,490.111,513.11,486.851,508.69
06/21/20221,502.381,511.661,490.881,494.92
06/22/20221,491.991,502.461,476.561,481.33
06/23/20221,486.621,496.91,478.691,491.26
06/26/20221,452.411,496.961,447.971,488.37
06/27/20221,495.111,510.221,465.511,473.84
06/28/20221,476.881,484.721,430.781,437.96
06/29/20221,413.11,419.871,378.681,388.26
06/30/20221,391.361,4011,386.611,394.03
07/03/20221,397.911,410.381,362.371,362.37
07/04/20221,365.511,374.661,322.791,342.91
07/05/20221,346.951,363.061,337.481,362.35
07/06/20221,367.871,374.961,361.691,368.77
07/07/20221,370.171,386.881,368.891,386.88
07/12/20221,387.121,398.741,368.571,370.6
07/13/20221,386.031,389.431,348.841,352.2
07/17/20221,368.411,378.941,368.021,374.67
07/18/20221,373.341,402.961,371.011,395.45
07/19/20221,398.361,423.961,398.361,413.85
07/20/20221,414.481,421.521,407.611,413.04
07/21/20221,420.751,421.391,400.241,408.68
07/24/20221,409.141,417.491,405.61,411.75
07/25/20221,414.511,424.871,397.421,399.66
07/26/20221,403.971,405.191,384.211,389.17
07/27/20221,397.211,404.491,381.591,386.79
07/28/20221,391.661,397.521,381.531,393.05
07/31/20221,404.511,476.151,404.511,465.25
08/01/20221,471.331,508.31,455.881,473.56
08/02/20221,485.731,497.891,485.71,491.25
08/03/20221,503.331,528.171,498.71,512.76
08/04/20221,523.991,538.191,507.541,523.23
08/07/20221,542.661,599.791,542.661,592.12
08/08/20221,592.021,593.331,546.031,560.17
08/09/20221,560.041,575.591,529.681,572.68
08/10/20221,573.651,594.421,567.461,567.54
08/11/20221,571.11,582.761,542.211,549.28
08/14/20221,565.611,567.541,536.791,541.45
08/15/20221,550.781,563.261,484.451,549.46
08/16/20221,560.751,574.951,553.331,565.7
08/17/20221,560.631,566.961,521.181,561.74
08/18/20221,598.411,622.131,588.781,603.43
08/21/20221,615.031,664.951,615.031,654.23
08/22/20221,670.551,681.721,643.311,652.47
08/23/20221,661.611,676.561,640.571,652.91
08/24/20221,660.881,676.181,659.861,662.95
08/25/20221,666.361,672.911,638.651,652.41
08/28/20221,651.951,651.951,624.661,629.19
08/30/20221,631.31,660.471,626.561,650.11
08/31/20221,647.431,669.941,631.081,646.05
09/01/20221,657.861,739.161,652.141,718.61
09/04/20221,748.331,781.571,748.331,764.14
09/05/20221,770.121,772.391,697.881,729.77
09/06/20221,736.51,807.031,709.891,781.64
09/07/20221,796.41,818.791,732.41,749.95
09/08/20221,755.231,771.241,732.711,738.24
09/11/20221,750.441,7931,745.571,777.91
09/12/20221,795.381,795.821,662.51,662.5
09/13/20221,655.51,714.471,616.111,713.23
09/14/20221,719.321,756.091,693.831,708.09
09/15/20221,719.981,739.011,710.541,724.14
09/18/20221,736.11,763.581,677.581,679.52
09/19/20221,696.911,717.821,657.51,692.1
09/20/20221,703.331,716.751,686.681,705.79
09/21/20221,707.851,749.241,704.951,746.65
09/22/20221,767.331,867.351,757.711,850.17
09/25/20221,882.831,9811,862.191,882.41
09/26/20221,884.591,931.441,837.981,851.63
09/27/20221,852.221,904.281,850.091,869.25
09/28/20221,885.171,911.381,792.811,864
09/29/20221,876.161,927.761,875.541,926.49
10/02/20221,951.922,017.441,944.241,980.16
10/03/20221,989.132,023.451,957.191,977.3
10/04/20221,988.552,006.251,949.521,957
10/05/20221,969.92,012.951,963.271,995.29
10/06/20221,998.352,063.571,995.182,063.57
10/09/20222,077.82,100.992,052.682,059.97
10/10/20222,062.852,066.642,025.372,025.37
10/11/20222,029.472,033.251,957.411,965.89
10/12/20221,972.062,014.811,972.061,991.55
10/13/20222,009.542,028.312,003.342,008.56
10/16/20222,030.452,065.052,030.452,051.41
10/17/20222,065.182,106.52,033.112,096.42
10/18/20222,096.472,180.352,096.472,148.26
10/19/20222,153.182,189.752,127.862,127.86
10/20/20222,140.762,158.732,122.372,127.51
10/23/20222,134.742,242.182,134.742,220.11
10/24/20222,223.792,283.542,204.332,213.32
10/25/20222,225.172,255.932,212.052,215.19
10/26/20222,225.762,237.232,184.722,225.73
10/27/20222,217.872,224.252,183.082,184.39
10/30/20222,185.942,222.822,159.292,191.23
10/31/20222,200.162,223.622,186.062,196.3
11/01/20222,199.532,213.522,181.752,181.75
11/02/20222,193.92,202.842,177.652,189.46
11/03/20222,195.62,234.372,191.382,199.38
11/06/20222,212.792,259.892,204.822,250.51
11/07/20222,266.492,320.32,240.912,270.82
11/08/20222,271.092,309.642,223.732,223.73
11/09/20222,109.12,172.332,109.12,165.75
11/10/20222,185.872,202.292,145.412,152.27
11/13/20222,155.572,206.92,142.912,191.42
11/14/20222,205.82,238.672,153.182,189.68
11/15/20222,200.272,205.592,148.912,152.78
11/16/20222,171.372,175.422,063.22,124.64
11/17/20222,132.642,200.342,132.642,196.24
11/20/20222,225.452,257.532,210.12,252.6
11/21/20222,293.712,330.172,281.982,326.92
11/22/20222,350.272,414.882,318.942,408.26
11/23/20222,446.632,569.462,445.092,559.33
11/24/20222,623.022,694.182,605.222,630.16
11/27/20222,667.892,705.432,620.732,670.53
11/28/20222,701.282,742.62,618.682,738.76
11/29/20222,743.092,970.812,739.562,968.82
11/30/20223,064.33,205.623,020.193,097.21
12/01/20223,139.673,272.663,095.583,201.66
12/04/20223,284.113,306.843,079.553,136.06
12/05/20223,105.073,154.223,025.113,118.34
12/06/20223,119.363,208.212,973.263,033.37
12/07/20223,041.943,062.762,895.22,989.7
12/08/20223,007.183,180.63,007.183,167.52
12/11/20223,204.823,256.323,184.93,210.53
12/12/20223,241.833,329.013,159.643,297.2
12/13/20223,334.863,447.943,170.23,183.1
12/14/20223,304.993,418.133,196.753,378.97
12/15/20223,386.343,437.293,325.353,334.8
12/18/20223,364.613,411.543,327.63,330.91
12/19/20223,305.643,306.343,241.453,264.89
12/20/20223,265.063,341.873,224.593,239.12
12/21/20223,260.643,361.433,241.313,354.2
12/22/20223,364.863,383.073,273.443,280.57
12/25/20223,319.213,354.443,279.993,280.27
12/26/20223,309.543,312.193,192.493,197.42
12/27/20223,198.633,205.293,081.83,178.39
12/28/20223,176.423,336.83,150.633,286.44
12/29/20223,305.293,365.653,264.723,280.02