Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST ADANA logosu
XSADA
BIST ADANA
15:50:20
44420.95 ₺
-953.92 (%-2.10)
Önceki Kapanış: 45374.87·
Volatilite: 2.09
Düşük₺44241.19
Yüksek₺45188.59
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.60%
Önceki aya göre (MoM)
+2.51%
Yılbaşından bugüne (YTD)
-1.30%
Önceki yıla göre (YoY)
-16.87%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSADA: BIST ADANA Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.295,0843
KAPANIŞ 1.293,3684

En Düşük

DÜŞÜK 1.068,75

En Yüksek

YÜKSEK 1.685,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
19.06.20171.318,661.319,581.289,861.294,51
20.06.20171.303,511.311,231.282,271.282,27
21.06.20171.285,121.286,531.270,321.274,11
22.06.20171.278,131.306,341.265,541.305,88
27.06.20171.312,851.324,121.3021.302
28.06.20171.306,611.312,491.286,131.291,94
29.06.20171.293,71.306,261.291,061.306,26
02.07.20171.290,031.293,891.270,421.278,55
03.07.20171.283,511.283,871.269,431.271,44
04.07.20171.270,871.276,281.263,471.268,63
05.07.20171.272,221.278,451.258,411.266,87
06.07.20171.270,531.276,171.258,71.258,7
09.07.20171.262,911.268,461.258,211.258,99
10.07.20171.261,651.261,651.250,881.250,88
11.07.20171.264,051.297,141.255,121.286,61
12.07.20171.288,791.304,381.283,291.302,64
13.07.20171.308,081.314,211.293,031.294,96
16.07.20171.297,811.339,251.296,81.337,94
17.07.20171.344,581.347,261.316,491.317,61
18.07.20171.322,831.331,331.317,21.319,69
19.07.20171.321,721.327,041.295,11.300,39
20.07.20171.304,251.338,971.291,691.328,49
23.07.20171.339,071.353,341.320,171.344,48
24.07.20171.349,311.367,311.348,061.365,91
25.07.20171.369,691.391,881.369,691.384,62
26.07.20171.393,251.409,781.356,061.356,06
27.07.20171.378,931.389,321.366,811.374,71
30.07.20171.380,441.387,771.376,251.378,28
31.07.20171.379,911.381,761.343,211.343,21
01.08.20171.348,511.353,931.330,991.344,47
02.08.20171.346,951.369,581.346,21.361,1
03.08.20171.368,371.386,311.359,151.382,15
06.08.20171.384,021.392,941.376,361.378,84
07.08.20171.383,631.383,631.356,241.368,19
08.08.20171.369,121.369,661.343,481.343,86
09.08.20171.348,641.353,761.316,71.317,29
10.08.20171.314,981.340,811.297,861.322,39
13.08.20171.337,011.347,441.324,251.326,6
14.08.20171.332,881.334,531.278,511.286,62
15.08.20171.286,611.325,331.231,451.303,49
16.08.20171.311,591.317,131.285,231.287,41
17.08.20171.285,131.308,31.267,81.308,3
20.08.20171.313,011.317,11.303,11.311,19
21.08.20171.312,061.316,871.301,281.309,27
22.08.20171.312,331.343,041.299,411.334,05
23.08.20171.337,891.382,821.337,891.377,95
24.08.20171.377,111.381,721.362,531.364,1
27.08.20171.369,651.381,651.358,091.371,65
28.08.20171.376,181.384,541.351,021.354,88
30.08.20171.354,961.354,961.290,691.340,73
04.09.20171.340,031.354,31.313,311.319,52
05.09.20171.324,21.327,181.307,81.315,57
06.09.20171.316,741.317,751.299,271.299,38
07.09.20171.301,391.302,811.262,871.262,87
10.09.20171.272,011.328,651.272,011.296,95
11.09.20171.300,821.337,81.293,461.336,46
12.09.20171.343,081.379,791.325,611.325,61
13.09.20171.328,91.335,881.295,991.303,65
14.09.20171.305,491.321,91.289,911.289,91
17.09.20171.298,451.300,641.259,621.259,62
18.09.20171.277,771.298,491.240,761.249,23
19.09.20171.257,971.261,551.234,131.240,41
20.09.20171.237,851.241,051.213,21.215,99
21.09.20171.216,991.239,461.191,561.229,97
24.09.20171.224,411.224,411.171,371.195,58
25.09.20171.207,361.256,221.202,891.247,85
26.09.20171.250,71.250,71.216,91.216,9
27.09.20171.221,691.233,71.216,431.226,25
28.09.20171.232,711.253,141.226,831.235,5
01.10.20171.237,431.251,231.232,731.240
02.10.20171.240,931.245,971.225,371.226,85
03.10.20171.233,471.239,91.229,251.230,15
04.10.20171.234,111.237,131.224,491.226,69
05.10.20171.227,531.230,151.218,171.220,53
08.10.20171.154,51.195,341.154,51.175,54
09.10.20171.195,171.210,121.191,881.200,34
10.10.20171.203,191.207,41.193,991.195,99
11.10.20171.206,921.211,011.199,11.201,7
12.10.20171.205,371.212,661.201,411.202,65
15.10.20171.207,331.236,821.203,471.205,24
16.10.20171.210,351.230,991.207,311.219,5
17.10.20171.223,481.258,951.200,111.242,07
18.10.20171.243,011.258,561.2421.248,31
19.10.20171.254,641.256,831.231,891.233,18
22.10.20171.231,431.246,731.217,81.228,11
23.10.20171.232,241.238,581.219,711.226,97
24.10.20171.230,371.242,041.225,851.231,68
25.10.20171.231,511.236,331.217,731.217,73
26.10.20171.230,831.235,271.202,61.208,65
29.10.20171.215,921.220,721.210,331.213,67
30.10.20171.218,551.224,341.212,111.216,65
31.10.20171.215,741.240,341.215,721.222,7
01.11.20171.230,491.235,571.214,191.214,19
02.11.20171.218,561.228,341.201,911.203,74
05.11.20171.210,871.220,551.196,451.212,83
06.11.20171.219,381.222,131.205,51.208,25
07.11.20171.209,191.219,691.197,931.201,85
08.11.20171.207,651.213,71.195,921.196,66
09.11.20171.200,171.203,091.184,181.189,41
12.11.20171.195,351.197,271.168,351.168,35
13.11.20171.170,721.180,691.154,131.161,28
14.11.20171.160,581.179,271.137,391.138,56
15.11.20171.139,831.157,971.126,311.135,62
16.11.20171.137,461.141,331.119,581.123,07
19.11.20171.127,121.127,121.084,751.094,33
20.11.20171.082,821.130,411.068,751.125,76
21.11.20171.171,961.253,011.171,961.248,56
22.11.20171.275,071.327,281.242,511.242,51
23.11.20171.230,821.230,821.194,821.212,63
26.11.20171.231,31.235,171.213,551.213,55
27.11.20171.210,741.217,061.175,851.176,02
28.11.20171.177,21.211,181.156,11.209,99
29.11.20171.214,671.296,071.201,591.245,22
30.11.20171.216,871.224,61.191,021.198,67
03.12.20171.200,651.237,011.194,421.227,92
04.12.20171.232,051.281,091.223,371.277,63
05.12.20171.271,991.290,011.251,951.251,95
06.12.20171.259,281.277,191.255,441.271,29
07.12.20171.276,431.306,531.274,691.298,14
10.12.20171.305,921.330,971.292,031.318,07
11.12.20171.319,081.408,061.313,541.365
12.12.20171.366,821.401,361.352,491.388,12
13.12.20171.400,981.435,191.389,851.419,65
14.12.20171.426,731.450,411.416,351.446,09
17.12.20171.457,331.483,751.455,181.476,32
18.12.20171.483,491.514,941.470,681.491,16
19.12.20171.491,441.536,451.463,321.529,88
20.12.20171.538,361.563,421.515,791.526,5
21.12.20171.528,071.613,731.521,781.607,89
24.12.20171.619,481.668,81.619,481.660,22
25.12.20171.676,081.677,921.554,171.587,86
26.12.20171.594,311.658,791.577,891.654,15
27.12.20171.661,251.685,71.602,11.624,4
28.12.20171.626,521.647,211.618,971.624,8