XSADA
BIST ADANA
18:10:11
41801.81 ₺
+1368.31 (%+3.38)
Önceki Kapanış: 41801.81·
Volatilite: 3.27
Düşük₺40626.46
Yüksek₺41948.86
Piyasa Verileri
Önceki haftaya göre (WoW)
-0.20%
Önceki aya göre (MoM)
-0.11%
Yılbaşından bugüne (YTD)
-7.12%
Önceki yıla göre (YoY)
-45.92%
XSADA: BIST ADANA Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.282,7309
KAPANIŞ 1.282,373
En Düşük
DÜŞÜK 1.068,75
En Yüksek
YÜKSEK 1.685,7
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.312,33 | 1.343,04 | 1.299,41 | 1.334,05 |
| 23.08.2017 | 1.337,89 | 1.382,82 | 1.337,89 | 1.377,95 |
| 24.08.2017 | 1.377,11 | 1.381,72 | 1.362,53 | 1.364,1 |
| 27.08.2017 | 1.369,65 | 1.381,65 | 1.358,09 | 1.371,65 |
| 28.08.2017 | 1.376,18 | 1.384,54 | 1.351,02 | 1.354,88 |
| 30.08.2017 | 1.354,96 | 1.354,96 | 1.290,69 | 1.340,73 |
| 04.09.2017 | 1.340,03 | 1.354,3 | 1.313,31 | 1.319,52 |
| 05.09.2017 | 1.324,2 | 1.327,18 | 1.307,8 | 1.315,57 |
| 06.09.2017 | 1.316,74 | 1.317,75 | 1.299,27 | 1.299,38 |
| 07.09.2017 | 1.301,39 | 1.302,81 | 1.262,87 | 1.262,87 |
| 10.09.2017 | 1.272,01 | 1.328,65 | 1.272,01 | 1.296,95 |
| 11.09.2017 | 1.300,82 | 1.337,8 | 1.293,46 | 1.336,46 |
| 12.09.2017 | 1.343,08 | 1.379,79 | 1.325,61 | 1.325,61 |
| 13.09.2017 | 1.328,9 | 1.335,88 | 1.295,99 | 1.303,65 |
| 14.09.2017 | 1.305,49 | 1.321,9 | 1.289,91 | 1.289,91 |
| 17.09.2017 | 1.298,45 | 1.300,64 | 1.259,62 | 1.259,62 |
| 18.09.2017 | 1.277,77 | 1.298,49 | 1.240,76 | 1.249,23 |
| 19.09.2017 | 1.257,97 | 1.261,55 | 1.234,13 | 1.240,41 |
| 20.09.2017 | 1.237,85 | 1.241,05 | 1.213,2 | 1.215,99 |
| 21.09.2017 | 1.216,99 | 1.239,46 | 1.191,56 | 1.229,97 |
| 24.09.2017 | 1.224,41 | 1.224,41 | 1.171,37 | 1.195,58 |
| 25.09.2017 | 1.207,36 | 1.256,22 | 1.202,89 | 1.247,85 |
| 26.09.2017 | 1.250,7 | 1.250,7 | 1.216,9 | 1.216,9 |
| 27.09.2017 | 1.221,69 | 1.233,7 | 1.216,43 | 1.226,25 |
| 28.09.2017 | 1.232,71 | 1.253,14 | 1.226,83 | 1.235,5 |
| 01.10.2017 | 1.237,43 | 1.251,23 | 1.232,73 | 1.240 |
| 02.10.2017 | 1.240,93 | 1.245,97 | 1.225,37 | 1.226,85 |
| 03.10.2017 | 1.233,47 | 1.239,9 | 1.229,25 | 1.230,15 |
| 04.10.2017 | 1.234,11 | 1.237,13 | 1.224,49 | 1.226,69 |
| 05.10.2017 | 1.227,53 | 1.230,15 | 1.218,17 | 1.220,53 |
| 08.10.2017 | 1.154,5 | 1.195,34 | 1.154,5 | 1.175,54 |
| 09.10.2017 | 1.195,17 | 1.210,12 | 1.191,88 | 1.200,34 |
| 10.10.2017 | 1.203,19 | 1.207,4 | 1.193,99 | 1.195,99 |
| 11.10.2017 | 1.206,92 | 1.211,01 | 1.199,1 | 1.201,7 |
| 12.10.2017 | 1.205,37 | 1.212,66 | 1.201,41 | 1.202,65 |
| 15.10.2017 | 1.207,33 | 1.236,82 | 1.203,47 | 1.205,24 |
| 16.10.2017 | 1.210,35 | 1.230,99 | 1.207,31 | 1.219,5 |
| 17.10.2017 | 1.223,48 | 1.258,95 | 1.200,11 | 1.242,07 |
| 18.10.2017 | 1.243,01 | 1.258,56 | 1.242 | 1.248,31 |
| 19.10.2017 | 1.254,64 | 1.256,83 | 1.231,89 | 1.233,18 |
| 22.10.2017 | 1.231,43 | 1.246,73 | 1.217,8 | 1.228,11 |
| 23.10.2017 | 1.232,24 | 1.238,58 | 1.219,71 | 1.226,97 |
| 24.10.2017 | 1.230,37 | 1.242,04 | 1.225,85 | 1.231,68 |
| 25.10.2017 | 1.231,51 | 1.236,33 | 1.217,73 | 1.217,73 |
| 26.10.2017 | 1.230,83 | 1.235,27 | 1.202,6 | 1.208,65 |
| 29.10.2017 | 1.215,92 | 1.220,72 | 1.210,33 | 1.213,67 |
| 30.10.2017 | 1.218,55 | 1.224,34 | 1.212,11 | 1.216,65 |
| 31.10.2017 | 1.215,74 | 1.240,34 | 1.215,72 | 1.222,7 |
| 01.11.2017 | 1.230,49 | 1.235,57 | 1.214,19 | 1.214,19 |
| 02.11.2017 | 1.218,56 | 1.228,34 | 1.201,91 | 1.203,74 |
| 05.11.2017 | 1.210,87 | 1.220,55 | 1.196,45 | 1.212,83 |
| 06.11.2017 | 1.219,38 | 1.222,13 | 1.205,5 | 1.208,25 |
| 07.11.2017 | 1.209,19 | 1.219,69 | 1.197,93 | 1.201,85 |
| 08.11.2017 | 1.207,65 | 1.213,7 | 1.195,92 | 1.196,66 |
| 09.11.2017 | 1.200,17 | 1.203,09 | 1.184,18 | 1.189,41 |
| 12.11.2017 | 1.195,35 | 1.197,27 | 1.168,35 | 1.168,35 |
| 13.11.2017 | 1.170,72 | 1.180,69 | 1.154,13 | 1.161,28 |
| 14.11.2017 | 1.160,58 | 1.179,27 | 1.137,39 | 1.138,56 |
| 15.11.2017 | 1.139,83 | 1.157,97 | 1.126,31 | 1.135,62 |
| 16.11.2017 | 1.137,46 | 1.141,33 | 1.119,58 | 1.123,07 |
| 19.11.2017 | 1.127,12 | 1.127,12 | 1.084,75 | 1.094,33 |
| 20.11.2017 | 1.082,82 | 1.130,41 | 1.068,75 | 1.125,76 |
| 21.11.2017 | 1.171,96 | 1.253,01 | 1.171,96 | 1.248,56 |
| 22.11.2017 | 1.275,07 | 1.327,28 | 1.242,51 | 1.242,51 |
| 23.11.2017 | 1.230,82 | 1.230,82 | 1.194,82 | 1.212,63 |
| 26.11.2017 | 1.231,3 | 1.235,17 | 1.213,55 | 1.213,55 |
| 27.11.2017 | 1.210,74 | 1.217,06 | 1.175,85 | 1.176,02 |
| 28.11.2017 | 1.177,2 | 1.211,18 | 1.156,1 | 1.209,99 |
| 29.11.2017 | 1.214,67 | 1.296,07 | 1.201,59 | 1.245,22 |
| 30.11.2017 | 1.216,87 | 1.224,6 | 1.191,02 | 1.198,67 |
| 03.12.2017 | 1.200,65 | 1.237,01 | 1.194,42 | 1.227,92 |
| 04.12.2017 | 1.232,05 | 1.281,09 | 1.223,37 | 1.277,63 |
| 05.12.2017 | 1.271,99 | 1.290,01 | 1.251,95 | 1.251,95 |
| 06.12.2017 | 1.259,28 | 1.277,19 | 1.255,44 | 1.271,29 |
| 07.12.2017 | 1.276,43 | 1.306,53 | 1.274,69 | 1.298,14 |
| 10.12.2017 | 1.305,92 | 1.330,97 | 1.292,03 | 1.318,07 |
| 11.12.2017 | 1.319,08 | 1.408,06 | 1.313,54 | 1.365 |
| 12.12.2017 | 1.366,82 | 1.401,36 | 1.352,49 | 1.388,12 |
| 13.12.2017 | 1.400,98 | 1.435,19 | 1.389,85 | 1.419,65 |
| 14.12.2017 | 1.426,73 | 1.450,41 | 1.416,35 | 1.446,09 |
| 17.12.2017 | 1.457,33 | 1.483,75 | 1.455,18 | 1.476,32 |
| 18.12.2017 | 1.483,49 | 1.514,94 | 1.470,68 | 1.491,16 |
| 19.12.2017 | 1.491,44 | 1.536,45 | 1.463,32 | 1.529,88 |
| 20.12.2017 | 1.538,36 | 1.563,42 | 1.515,79 | 1.526,5 |
| 21.12.2017 | 1.528,07 | 1.613,73 | 1.521,78 | 1.607,89 |
| 24.12.2017 | 1.619,48 | 1.668,8 | 1.619,48 | 1.660,22 |
| 25.12.2017 | 1.676,08 | 1.677,92 | 1.554,17 | 1.587,86 |
| 26.12.2017 | 1.594,31 | 1.658,79 | 1.577,89 | 1.654,15 |
| 27.12.2017 | 1.661,25 | 1.685,7 | 1.602,1 | 1.624,4 |
| 28.12.2017 | 1.626,52 | 1.647,21 | 1.618,97 | 1.624,8 |