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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,994.2127
CLOSE 2,986.9531

Low

LOW 2,295.78

High

HIGH 4,022.83
DATEOPENHIGHLOWCLOSE
01/01/20253,951.923,986.573,885.693,971.61
01/02/20253,984.533,999.413,939.93,953.15
01/05/20253,971.154,022.833,966.373,986.43
01/06/20253,987.043,988.583,937.343,945.56
01/07/20253,930.793,956.63,865.363,872.48
01/08/20253,883.483,909.023,8753,904.01
01/09/20253,908.364,005.613,903.513,950.2
01/12/20253,960.713,960.713,809.373,824.37
01/13/20253,854.363,861.823,710.323,710.32
01/14/20253,721.973,730.863,643.853,720.81
01/15/20253,753.583,759.233,681.93,752.63
01/16/20253,756.043,760.573,726.883,753.81
01/19/20253,762.163,781.723,709.183,716.8
01/20/20253,705.783,750.823,681.793,689.91
01/21/20253,701.393,740.043,656.853,735.51
01/22/20253,740.523,744.383,709.073,713.85
01/23/20253,717.173,727.623,681.863,726.21
01/26/20253,713.863,713.863,632.283,639.27
01/27/20253,642.163,657.353,633.063,640.52
01/28/20253,648.283,652.173,569.13,569.1
01/29/20253,570.73,608.013,563.213,565.88
01/30/20253,568.893,574.243,487.333,515.31
02/02/20253,490.473,490.473,422.153,440.27
02/03/20253,445.963,479.033,436.793,442.1
02/04/20253,447.743,468.683,358.163,397.6
02/05/20253,406.523,441.23,406.523,411.99
02/06/20253,413.833,458.83,407.643,443.32
02/09/20253,452.433,489.633,4313,451.45
02/10/20253,441.933,445.033,401.763,444.92
02/11/20253,441.483,464.753,389.583,392.39
02/12/20253,402.933,425.613,393.163,418.12
02/13/20253,472.573,472.573,394.73,399.09
02/16/20253,400.113,424.383,384.63,393.81
02/17/20253,395.223,406.033,351.853,400.6
02/18/20253,402.883,411.833,308.233,314.06
02/19/20253,315.573,355.853,312.53,342.27
02/20/20253,349.043,365.313,234.323,263.68
02/23/20253,295.723,364.343,289.293,322.23
02/24/20253,318.543,320.083,238.953,243.2
02/25/20253,241.533,269.623,210.713,249.72
02/26/20253,236.863,281.223,228.623,277.63
02/27/20253,267.083,285.643,224.983,233.71
03/02/20253,216.613,246.533,201.073,213.93
03/03/20253,206.693,208.393,164.013,173.04
03/04/20253,174.143,242.253,174.143,240.49
03/05/20253,256.073,359.363,253.63,357.61
03/06/20253,361.953,434.333,347.943,434.33
03/09/20253,433.123,477.033,427.383,441.83
03/10/20253,384.983,3873,320.963,352.22
03/11/20253,361.973,365.953,314.423,337.17
03/12/20253,339.743,438.643,339.743,422.99
03/13/20253,438.253,465.583,419.643,441.17
03/16/20253,458.213,484.023,447.43,456.51
03/17/20253,450.943,450.943,378.723,403.73
03/18/20253,169.63,276.733,075.233,086.81
03/19/20253,079.023,174.163,028.693,075.51
03/20/20253,065.333,065.332,816.732,827.89
03/23/20252,833.282,918.392,709.782,857.98
03/24/20252,886.212,982.492,869.762,975.35
03/25/20252,936.412,977.342,914.592,955.66
03/26/20252,973.883,032.512,962.32,963.55
03/27/20252,970.373,003.392,918.22,995.28
04/01/20252,993.413,021.512,977.172,981.55
04/02/20252,983.683,051.182,979.33,005.38
04/03/20253,026.693,032.532,965.422,984.83
04/06/20252,919.873,009.232,868.212,995.84
04/07/20253,025.853,112.923,025.853,056.37
04/08/20253,050.523,067.13,023.973,039.34
04/09/20253,111.493,116.453,019.353,019.35
04/10/20253,021.453,023.642,989.883,022.19
04/13/20253,044.573,061.683,027.983,027.98
04/14/20253,030.893,048.762,994.483,004.35
04/15/20252,989.592,990.812,937.172,952.92
04/16/20252,941.722,981.982,909.982,960.72
04/17/20252,968.422,982.312,913.862,924.16
04/20/20252,926.812,949.952,900.112,933.16
04/21/20252,940.942,943.962,874.812,874.81
04/23/20252,874.282,898.942,848.922,886.79
04/24/20252,897.162,942.072,896.072,922.98
04/27/20252,933.22,940.522,861.552,861.55
04/28/20252,861.882,862.292,816.652,818.5
04/29/20252,813.252,829.272,769.472,769.47
05/01/20252,776.72,820.432,774.992,803.47
05/04/20252,807.662,870.772,789.832,844.35
05/05/20252,844.262,874.332,818.572,820.72
05/06/20252,823.662,826.782,733.192,734.91
05/07/20252,745.532,777.372,730.192,763.51
05/08/20252,765.652,807.262,763.322,807.26
05/11/20252,826.42,868.642,823.512,857.36
05/12/20252,839.92,875.592,805.722,849.85
05/13/20252,847.232,866.62,825.142,840.56
05/14/20252,846.912,861.152,753.362,756.03
05/15/20252,759.712,7892,748.962,785.05
05/19/20252,786.292,795.332,748.162,748.16
05/20/20252,727.852,735.022,645.052,648.54
05/21/20252,650.682,703.832,637.572,674.39
05/22/20252,675.952,678.312,604.362,615.66
05/25/20252,624.142,642.72,580.482,580.48
05/26/20252,584.382,590.492,530.972,530.97
05/27/20252,536.672,541.082,493.62,502.12
05/28/20252,515.982,529.952,476.792,476.79
05/29/20252,480.922,480.922,351.642,351.64
06/01/20252,349.32,376.752,323.082,336.25
06/02/20252,362.52,415.882,362.52,408.35
06/03/20252,412.22,467.822,404.432,464.97
06/04/20252,456.282,466.712,445.412,466.71
06/09/20252,471.982,508.092,471.982,500.88
06/10/20252,502.662,525.322,482.282,517.22
06/11/20252,498.692,498.692,430.252,448.29
06/12/20252,347.692,385.072,295.782,380.98
06/15/20252,374.062,418.492,355.372,402.01
06/16/20252,400.442,418.682,384.532,398.54
06/17/20252,387.592,401.422,364.232,368.01
06/18/20252,378.282,390.612,351.832,354.55
06/19/20252,365.522,410.122,365.522,392.5
06/22/20252,369.92,382.582,356.442,358.55
06/23/20252,431.582,478.432,411.562,470.7
06/24/20252,484.322,494.812,433.072,438.01
06/25/20252,428.462,482.632,428.462,454.21
06/26/20252,457.222,466.552,3952,421.24
06/29/20252,427.322,491.222,412.922,484.55
06/30/20252,490.72,582.492,473.072,573.34
07/01/20252,605.582,656.452,592.272,611.33
07/02/20252,6622,670.722,624.762,651.18
07/03/20252,652.222,661.232,632.122,654.38
07/06/20252,618.712,637.182,594.172,608.53
07/07/20252,618.662,638.342,584.062,610.34
07/08/20252,612.562,652.562,603.662,647.87
07/09/20252,668.712,688.862,659.012,670.98
07/10/20252,685.052,734.492,639.112,701.07
07/13/20252,703.062,722.422,672.112,681.82
07/15/20252,684.722,722.472,619.972,658.07
07/16/20252,670.462,732.12,670.462,719.92
07/17/20252,720.782,763.152,710.452,752.41
07/20/20252,760.842,808.562,760.842,798.86
07/21/20252,801.412,864.932,794.532,825.07
07/22/20252,838.872,849.242,799.992,814.84
07/23/20252,822.412,858.022,813.342,833.13
07/24/20252,822.052,825.212,776.352,785.23
07/27/20252,775.952,781.282,750.282,756.63
07/28/20252,748.732,780.332,742.172,755.12
07/29/20252,758.082,828.062,754.852,774.21
07/30/20252,783.522,800.412,766.612,779.41
07/31/20252,779.592,852.252,776.782,842.45
08/03/20252,8722,8782,852.232,876.48
08/04/20252,892.442,893.272,874.482,878.79
08/05/20252,883.142,902.712,867.922,886.87
08/06/20252,898.452,945.752,898.452,913.3
08/07/20252,925.582,933.582,889.292,890.79
08/10/20252,886.042,915.12,877.832,880.17
08/11/20252,878.992,878.992,826.822,842.54
08/12/20252,847.482,869.252,831.992,841.2
08/13/20252,842.662,883.022,826.842,838.66
08/14/20252,828.972,916.512,828.972,898.27
08/17/20252,908.032,968.852,908.032,946.39
08/18/20252,963.862,992.432,949.032,967.88
08/19/20252,928.943,018.772,899.843,010.18
08/20/20253,024.143,086.913,024.143,075.86
08/21/20253,083.973,088.273,030.113,077.7
08/24/20253,097.073,168.223,086.823,167.47
08/25/20253,184.333,243.173,148.13,183.52
08/26/20253,189.063,216.513,165.813,184.7
08/27/20253,194.853,345.753,194.853,314.76
08/28/20253,348.053,398.793,277.033,301.78
08/31/20253,306.773,330.523,246.693,268.04
09/01/20253,276.433,317.293,108.963,207.23
09/02/20253,209.583,218.133,136.643,176.72
09/03/20253,180.143,218.153,180.143,197.72
09/04/20253,206.63,239.33,145.953,159.6
09/07/20253,094.933,138.723,063.583,066.49
09/08/20253,082.233,122.873,060.063,069.69
09/09/20253,092.453,099.343,008.573,039.53
09/10/20253,039.633,079.242,974.892,974.89
09/11/20252,975.882,982.322,920.292,956.1
09/14/20252,952.713,128.632,915.913,117.06
09/15/20253,128.193,192.33,128.193,184.26
09/16/20253,195.233,208.073,170.053,180.58
09/17/20253,189.453,245.573,173.43,180.29
09/18/20253,172.073,211.463,140.353,201.49
09/21/20253,254.683,270.73,238.693,253.77
09/22/20253,233.653,283.823,206.963,236.8
09/23/20253,247.63,296.253,224.613,255.05
09/24/20253,264.553,302.893,198.913,211.04
09/25/20253,219.053,220.63,154.83,169.49
09/28/20253,141.593,143.53,059.553,067.59
09/29/20253,086.553,110.913,045.833,110.91
09/30/20253,114.923,118.453,044.23,098.56
10/01/20253,105.953,134.143,034.933,038.19
10/02/20253,048.213,054.272,991.33,001.68
10/05/20253,010.283,020.272,933.722,950.23
10/06/20252,942.042,988.772,927.12,957.9
10/07/20252,961.92,978.162,924.162,938.24
10/08/20252,954.942,966.392,882.882,892.87
10/09/20252,901.322,957.762,899.52,930.38
10/12/20252,893.722,912.082,842.792,842.89
10/13/20252,850.132,871.722,769.262,778.27
10/14/20252,787.082,838.282,778.32,811.41
10/15/20252,813.52,834.412,771.172,772.86
10/16/20252,772.392,772.392,694.012,731.74
10/19/20252,741.552,752.452,706.392,727.78
10/20/20252,727.592,739.172,709.12,718.08
10/21/20252,732.162,750.022,710.092,718.69
10/22/20252,7222,740.572,716.362,722.49
10/23/20252,727.592,868.92,727.592,858.09
10/26/20252,865.842,906.062,833.972,842.16
10/27/20252,842.582,862.392,818.422,841.4
10/29/20252,843.562,8952,843.562,874.99
10/30/20252,863.742,884.192,831.272,881.9
11/02/20252,899.742,981.012,899.742,954.1
11/03/20252,953.342,969.132,916.382,924.05
11/04/20252,932.172,933.242,888.42,904.21
11/05/20252,914.692,931.732,894.72,915.41
11/06/20252,911.892,923.082,820.732,833.33
11/09/20252,844.322,848.672,779.22,781.39
11/10/20252,759.062,771.562,648.452,705.87
11/11/20252,704.242,720.882,665.222,665.22
11/12/20252,671.582,687.512,643.372,650.02
11/13/20252,649.612,656.962,599.22,621.27
11/16/20252,642.582,686.612,638.312,681.88
11/17/20252,684.62,700.132,6472,678.02
11/18/20252,683.372,703.882,675.422,686.46
11/19/20252,690.532,716.52,670.32,670.3
11/20/20252,671.332,702.142,660.442,698.1
11/23/20252,746.092,853.042,746.092,811.9
11/24/20252,849.72,883.82,806.372,842.77
11/25/20252,827.682,837.532,773.112,801.69
11/26/20252,810.712,847.962,807.812,823.22
11/27/20252,824.662,837.772,775.912,808.93
11/30/20252,818.142,891.472,805.032,887.39
12/01/20252,871.492,905.452,865.422,888.81
12/02/20252,884.592,910.242,879.12,881.97
12/03/20252,891.092,906.642,864.132,900.47
12/04/20252,900.642,934.432,857.252,876.65
12/07/20252,883.742,936.942,867.912,897.17
12/08/20252,886.112,903.662,864.52,877.09
12/09/20252,875.762,918.182,875.72,890.74
12/10/20252,904.352,955.132,901.542,945.46
12/11/20252,973.992,999.982,955.222,963.72
12/14/20252,976.473,020.172,941.642,966.45
12/15/20252,964.212,9792,922.852,922.85
12/16/20252,906.332,927.122,888.972,888.97
12/17/20252,907.422,917.462,870.952,870.95
12/18/20252,841.982,852.212,799.92,852.21
12/21/20252,825.892,864.032,785.422,785.42
12/22/20252,782.972,820.152,776.382,804.14
12/23/20252,815.432,824.322,805.712,807.52
12/24/20252,830.682,880.022,826.032,865.62
12/25/20252,904.872,909.422,856.112,890.09
12/28/20252,909.792,921.132,883.332,884.35
12/29/20252,915.52,933.352,833.842,853.47
12/30/20252,870.252,934.292,867.612,913.41