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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,032.0438
CLOSE 3,018.2045

Low

LOW 1,951.85

High

HIGH 4,143.71
DATEOPENHIGHLOWCLOSE
01/01/20233,317.333,387.573,317.333,360.37
01/02/20233,381.573,572.533,308.213,480.85
01/03/20233,491.383,565.513,388.383,418.39
01/04/20233,451.613,494.153,148.723,148.72
01/05/20233,170.143,347.763,018.813,320
01/08/20233,359.663,377.083,131.173,157.15
01/09/20233,164.663,197.233,045.123,058.31
01/10/20233,066.663,111.632,811.52,811.5
01/11/20232,874.462,991.332,698.622,979.15
01/12/20232,959.433,045.962,935.872,968.22
01/15/20232,979.993,119.72,942.893,116.38
01/16/20233,119.433,214.13,090.533,172.28
01/17/20233,182.523,313.863,178.643,309.97
01/18/20233,307.083,402.633,280.733,327.37
01/19/20233,332.473,398.593,291.343,336.53
01/22/20233,354.63,364.713,205.043,214.4
01/23/20233,229.53,240.933,076.383,114.51
01/24/20233,148.343,163.592,989.83,074.25
01/25/20233,076.733,250.863,061.343,179.89
01/26/20233,167.233,250.33,017.553,071.4
01/29/20233,082.033,105.643,024.793,065
01/30/20233,050.383,056.612,908.732,925.94
01/31/20232,935.382,945.352,738.932,750.19
02/01/20232,753.112,812.132,539.482,692.87
02/02/20232,725.32,855.312,697.512,855.31
02/05/20232,770.012,850.272,664.162,793.36
02/06/20232,772.242,772.242,523.662,536.04
02/14/20232,613.312,785.292,613.312,784.68
02/15/20232,965.242,965.242,704.782,722.13
02/16/20232,676.12,741.742,652.632,680.61
02/19/20232,627.852,770.772,615.292,729.44
02/20/20232,724.972,917.892,718.762,842.94
02/21/20232,889.192,968.492,785.862,800.05
02/22/20232,789.872,850.772,762.112,795.27
02/23/20232,800.42,812.742,736.142,736.14
02/26/20232,745.742,764.142,658.692,733.37
02/27/20232,7372,776.452,698.032,709.49
02/28/20232,725.912,771.642,723.022,766.28
03/01/20232,770.132,792.772,700.462,705.37
03/02/20232,705.572,786.232,644.62,720.26
03/05/20232,760.32,861.182,760.32,846.88
03/06/20232,892.912,950.752,842.472,861.08
03/07/20232,861.772,896.462,835.962,856.4
03/08/20232,881.192,931.572,853.142,860.14
03/09/20232,856.672,862.122,794.372,819.06
03/12/20232,787.522,804.112,725.142,735.77
03/13/20232,748.112,806.442,710.642,730.82
03/14/20232,741.792,747.042,604.152,638.69
03/15/20232,661.722,717.752,646.942,695.05
03/16/20232,728.392,728.392,629.442,668.93
03/19/20232,671.762,671.762,569.352,569.35
03/20/20232,573.412,594.72,506.892,506.89
03/21/20232,522.382,531.222,490.92,511.35
03/22/20232,508.982,563.062,505.662,548.41
03/23/20232,552.092,590.382,505.532,528.3
03/26/20232,550.122,558.532,511.082,511.08
03/27/20232,512.612,513.422,382.512,382.51
03/28/20232,380.822,396.262,319.522,391.5
03/29/20232,394.042,432.12,360.442,367.81
03/30/20232,355.782,362.092,285.452,302.36
04/02/20232,296.162,303.132,208.132,263.77
04/03/20232,266.952,307.872,266.952,307.87
04/04/20232,3182,342.382,280.262,286.18
04/05/20232,281.212,306.322,259.612,272.1
04/06/20232,276.152,349.582,256.532,349.58
04/09/20232,365.852,426.882,361.592,426.88
04/10/20232,444.672,472.052,408.952,430.43
04/11/20232,441.052,444.092,409.852,416.28
04/12/20232,417.362,438.292,396.122,399.7
04/13/20232,405.282,451.112,399.972,440.11
04/16/20232,447.342,472.272,405.932,424.53
04/17/20232,427.562,453.682,385.92,387.93
04/18/20232,388.632,421.932,371.642,418.83
04/19/20232,418.152,418.152,381.822,397.88
04/23/20232,392.312,414.32,354.742,357.5
04/24/20232,368.922,383.782,316.352,323.8
04/25/20232,316.592,321.522,261.452,261.45
04/26/20232,256.082,277.572,237.032,237.03
04/27/20232,243.082,246.712,143.242,158.54
05/01/20232,1592,177.062,048.562,048.56
05/02/20232,052.042,053.481,951.851,996.38
05/03/20231,997.612,078.281,992.722,026.23
05/04/20232,028.352,051.331,993.281,997.13
05/07/20232,007.632,059.71,982.652,059.35
05/08/20232,061.342,074.962,026.372,044.83
05/09/20232,046.022,051.162,006.752,006.75
05/10/20231,977.042,137.061,972.772,116.49
05/11/20232,122.512,138.682,042.892,071.52
05/14/20232,016.492,106.311,977.082,010.03
05/15/20232,023.342,128.772,023.342,128.77
05/16/20232,134.192,166.922,120.192,145.15
05/17/20232,149.562,152.012,054.892,071.32
05/21/20232,086.652,0972,021.242,040.5
05/22/20232,044.552,065.112,034.052,050.4
05/23/20232,049.182,058.052,009.82,017.48
05/24/20232,022.172,050.032,011.712,020.94
05/25/20232,022.132,096.082,021.972,092.34
05/28/20232,158.012,258.632,120.382,250.46
05/29/20232,285.582,329.922,265.152,317.12
05/30/20232,328.242,328.492,251.912,277.84
05/31/20232,294.382,392.792,294.382,357.65
06/01/20232,401.372,436.772,365.182,394.84
06/04/20232,448.852,479.682,434.452,474.2
06/05/20232,486.792,509.092,435.692,457.28
06/06/20232,519.332,548.112,491.392,521.07
06/07/20232,524.352,549.172,453.112,483.88
06/08/20232,494.072,557.922,482.852,546.78
06/11/20232,568.652,632.732,553.712,556.08
06/12/20232,552.382,552.382,478.182,485.65
06/13/20232,486.162,497.452,403.182,415.95
06/14/20232,418.442,443.912,395.612,432.08
06/15/20232,445.792,471.822,410.322,413.57
06/18/20232,413.272,415.682,303.822,305.23
06/19/20232,296.952,310.12,249.122,271.37
06/20/20232,279.752,339.32,274.152,276.72
06/21/20232,284.912,374.552,259.662,369.05
06/22/20232,416.512,461.262,416.512,456.36
06/25/20232,471.832,567.442,469.82,555.22
06/26/20232,569.052,717.742,541.272,707.43
07/02/20232,762.162,843.82,762.162,794.24
07/03/20232,798.572,801.762,730.162,745.43
07/04/20232,745.992,780.92,664.052,775.15
07/05/20232,792.672,834.862,774.022,774.33
07/06/20232,787.12,854.422,764.892,854.42
07/09/20232,899.732,972.852,899.732,937.5
07/10/20232,972.772,975.792,879.052,913.7
07/11/20232,910.542,910.542,835.742,869.41
07/12/20232,872.422,917.572,8422,851.64
07/13/20232,867.242,945.862,846.562,934.14
07/16/20232,966.643,034.192,946.712,961.33
07/17/20232,971.652,976.252,808.592,808.59
07/18/20232,804.172,912.442,741.692,912.44
07/19/20232,930.32,953.452,877.582,938.37
07/20/20232,943.922,944.912,881.182,919.33
07/23/20232,930.513,097.252,906.993,097.25
07/24/20233,106.533,252.023,057.233,096.65
07/25/20233,094.733,165.893,065.353,130.91
07/26/20233,158.443,256.223,154.193,205.01
07/27/20233,232.913,266.683,196.973,201.57
07/30/20233,225.023,285.693,204.143,232.74
07/31/20233,241.753,275.143,181.473,198.85
08/01/20233,208.413,244.23,185.043,188.62
08/02/20233,209.633,237.253,138.293,141.23
08/03/20233,157.473,202.493,124.243,184.08
08/06/20233,218.313,277.453,206.363,275.23
08/07/20233,289.813,297.473,164.353,178.69
08/08/20233,186.133,186.133,125.753,138.97
08/09/20233,160.383,199.732,990.713,016.07
08/10/20233,020.813,118.772,956.293,118.77
08/13/20233,152.333,181.333,078.453,080.06
08/14/20233,099.573,106.973,045.113,090.71
08/15/20233,084.983,158.223,058.533,126.35
08/16/20233,128.423,205.263,121.473,184.86
08/17/20233,181.923,230.153,065.353,088.74
08/20/20233,084.543,207.233,052.473,203.22
08/21/20233,224.393,323.23,223.573,270.16
08/22/20233,291.73,409.313,271.093,275
08/23/20233,298.673,326.263,116.593,152.06
08/24/20233,176.013,305.393,098.63,305.39
08/27/20233,387.743,430.713,355.093,398.88
08/28/20233,417.663,453.153,331.483,364.86
08/30/20233,411.053,547.613,410.53,547.61
08/31/20233,563.963,572.593,485.933,518.01
09/03/20233,542.253,590.523,476.93,503.25
09/04/20233,504.733,504.733,429.843,495.59
09/05/20233,504.573,510.733,425.73,435.06
09/06/20233,443.333,533.883,436.163,533.88
09/07/20233,541.933,600.33,497.33,538.42
09/10/20233,557.393,566.913,409.013,428.97
09/11/20233,435.573,447.573,356.583,396.51
09/12/20233,408.593,423.063,291.223,294.47
09/13/20233,311.493,338.733,197.563,332.76
09/14/20233,353.433,383.553,310.783,339.19
09/17/20233,351.283,377.993,191.973,191.97
09/18/20233,213.763,274.373,191.833,268.45
09/19/20233,300.93,338.273,240.973,248.98
09/20/20233,258.233,370.993,217.583,369.79
09/21/20233,398.893,483.523,384.483,469.76
09/24/20233,508.333,558.293,506.153,547.29
09/25/20233,602.143,641.73,565.573,580.23
09/26/20233,624.253,629.433,541.313,546.7
09/27/20233,604.533,649.423,562.723,566.36
09/28/20233,626.883,661.933,615.153,645.15
10/01/20233,665.673,784.373,643.443,781.92
10/02/20233,804.863,938.833,802.873,923.15
10/03/20233,879.393,952.223,822.233,864.02
10/04/20233,939.863,988.663,829.133,978.8
10/05/20233,999.364,050.153,974.323,976.77
10/08/20233,912.773,970.043,844.763,856.93
10/09/20233,944.424,019.353,944.423,956.21
10/10/20233,909.113,994.843,850.963,994.84
10/11/20234,042.794,085.933,888.974,013.03
10/12/20234,021.024,027.513,908.683,973.63
10/15/20234,021.614,029.773,827.933,835.37
10/16/20233,826.773,946.373,819.173,946.37
10/17/20233,872.473,912.773,815.723,835.27
10/18/20233,866.174,015.213,855.493,928.31
10/19/20233,888.613,940.983,706.893,755.81
10/22/20233,867.253,894.263,7453,877.65
10/23/20234,066.194,075.254,008.024,031.62
10/24/20234,102.454,143.713,740.883,740.88
10/25/20233,839.973,940.823,736.763,927.8
10/26/20234,003.344,022.93,862.154,022.9
10/29/20234,020.014,096.33,993.844,091.07
10/30/20234,092.444,092.443,846.533,852.1
10/31/20233,791.43,799.463,644.363,720.47
11/01/20233,728.113,895.523,728.113,895.52
11/02/20233,944.33,961.873,871.973,961.87
11/05/20234,064.844,095.964,005.934,012.72
11/06/20233,994.583,994.613,911.753,939.95
11/07/20233,926.853,972.53,869.113,894.22
11/08/20233,873.653,897.163,844.773,853.04
11/09/20233,872.443,878.333,813.973,830.4
11/12/20233,842.43,842.43,687.543,688.62
11/13/20233,697.123,808.793,655.393,808.79
11/14/20233,844.693,854.483,778.423,795.5
11/15/20233,788.463,819.663,742.613,751.74
11/16/20233,751.913,775.573,734.513,750.83
11/19/20233,762.73,825.213,747.323,825.21
11/20/20233,828.253,833.983,760.243,792.46
11/21/20233,793.333,859.843,779.563,841.6
11/22/20233,854.483,869.073,755.143,755.14
11/23/20233,755.773,785.523,735.393,764.47
11/26/20233,781.293,801.643,740.013,773.69
11/27/20233,776.233,783.863,723.313,728.89
11/28/20233,735.793,759.873,684.043,684.04
11/29/20233,681.963,701.023,632.533,676.84
11/30/20233,689.283,711.093,603.733,614.74
12/03/20233,617.173,619.943,541.963,571.17
12/04/20233,575.93,629.383,564.083,564.08
12/05/20233,567.893,570.593,408.63,412.97
12/06/20233,414.653,427.723,342.73,423.57
12/07/20233,424.13,446.813,372.383,377.08
12/10/20233,375.893,381.293,252.393,259.12
12/11/20233,247.563,272.683,218.723,240.18
12/12/20233,231.073,239.973,161.193,164.69
12/13/20233,216.083,241.253,1593,231.99
12/14/20233,236.883,315.843,2183,305.04
12/17/20233,295.973,328.253,165.393,174.47
12/18/20233,175.973,186.653,128.933,135.63
12/19/20233,141.963,173.123,064.283,075.32
12/20/20233,079.083,173.253,044.13,173.25
12/21/20233,174.923,180.423,079.433,081.85
12/24/20233,077.483,077.482,899.122,918.07
12/25/20232,923.552,983.22,868.582,897.66
12/26/20232,893.322,981.542,881.152,948.87
12/27/20232,975.93,031.652,975.93,008.03
12/28/20233,020.363,165.972,998.093,165.97