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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.857,021
KAPANIŞ 1.851,1204

En Düşük

DÜŞÜK 1.522,45

En Yüksek

YÜKSEK 2.294,48
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.627,651.764,671.627,651.727,08
02.01.20181.738,011.779,021.721,371.727,73
03.01.20181.738,271.765,321.722,181.724,89
04.01.20181.739,331.767,311.724,641.747,88
07.01.20181.761,921.803,321.758,761.780,85
08.01.20181.793,881.808,351.772,751.773,59
09.01.20181.781,071.784,751.745,881.745,88
10.01.20181.753,431.780,71.742,291.780,7
11.01.20181.791,891.796,551.770,151.774,76
14.01.20181.772,091.800,651.662,911.676,72
15.01.20181.6821.773,741.6821.773,74
16.01.20181.780,891.793,091.758,961.761,32
17.01.20181.778,251.783,941.757,791.767,97
18.01.20181.767,731.776,071.730,871.731,27
21.01.20181.733,291.751,11.728,831.741,14
22.01.20181.7501.7501.722,31.733,2
23.01.20181.737,321.766,281.698,21.754,52
24.01.20181.765,461.786,41.725,791.733,49
25.01.20181.739,441.747,981.715,991.728,33
28.01.20181.745,51.759,681.721,371.737,64
29.01.20181.731,191.740,661.709,581.712,93
30.01.20181.713,061.732,191.688,841.688,84
31.01.20181.701,431.709,481.665,51.673,24
01.02.20181.684,481.694,191.636,881.646,26
04.02.20181.656,521.673,871.630,741.640,01
05.02.20181.610,851.659,261.583,131.637,21
06.02.20181.648,041.657,891.617,141.617,14
07.02.20181.621,421.624,521.565,051.565,05
08.02.20181.546,411.5721.522,451.556,01
11.02.20181.577,751.695,461.571,651.686,79
12.02.20181.714,871.762,251.675,51.681,84
13.02.20181.698,921.710,621.649,461.668,46
14.02.20181.688,741.701,631.657,621.678,97
15.02.20181.679,091.702,51.648,161.652,23
18.02.20181.652,761.659,331.606,181.619,19
19.02.20181.617,391.623,51.533,181.533,95
20.02.20181.554,421.585,471.535,931.579,86
21.02.20181.577,971.601,191.559,251.570,76
22.02.20181.583,281.588,891.5541.564,94
25.02.20181.577,341.577,681.549,131.555,94
26.02.20181.557,881.614,361.542,521.605,7
27.02.20181.590,651.605,421.567,971.581,72
28.02.20181.579,131.621,851.563,871.591,73
01.03.20181.585,71.611,051.563,441.567,52
04.03.20181.570,761.583,11.565,541.568,27
05.03.20181.571,771.581,451.559,061.562,18
06.03.20181.562,811.576,351.550,421.568,19
07.03.20181.577,521.622,361.577,521.605,52
08.03.20181.613,151.625,411.5941.604,6
11.03.20181.616,931.623,181.610,091.621,23
12.03.20181.718,011.771,51.674,511.749,26
13.03.20181.751,631.776,361.713,091.727,71
14.03.20181.737,371.763,921.723,741.738,67
15.03.20181.741,711.756,91.729,481.749,47
18.03.20181.770,191.832,121.770,191.832,12
19.03.20181.834,81.867,951.823,231.861,62
20.03.20181.869,052.015,51.865,771.998
21.03.20182.020,962.047,322.001,682.018,84
22.03.20181.992,212.113,091.963,52.092,49
25.03.20182.108,792.190,282.108,792.179,76
26.03.20182.216,152.234,761.992,412.036,99
27.03.20182.061,492.151,682.059,592.150,99
28.03.20182.181,832.192,432.095,032.122,92
29.03.20182.130,222.145,122.085,862.121,18
01.04.20182.151,992.152,282.112,792.117,57
02.04.20182.125,632.153,272.092,652.096,17
03.04.20182.102,742.111,162.027,712.080,89
04.04.20182.084,472.135,72.049,062.112,74
05.04.20182.154,012.265,422.147,432.240,08
08.04.20182.291,892.294,481.932,942.011,21
09.04.20182.000,62.000,61.749,661.871,39
10.04.20181.852,191.891,751.742,941.799,74
11.04.20181.796,791.823,891.756,141.776,07
12.04.20181.793,551.797,41.729,271.736,81
15.04.20181.751,151.872,661.750,51.872,66
16.04.20181.883,191.950,291.844,641.873,4
17.04.20181.879,772.020,481.789,922.017,23
18.04.20182.028,682.0832.015,592.058,58
19.04.20182.055,192.055,192.007,22.016,54
23.04.20182.008,92.035,51.978,991.983,52
24.04.20181.993,422.002,531.903,681.913,54
25.04.20181.938,021.979,781.905,641.936,54
26.04.20181.944,431.957,831.912,71.924,74
29.04.20181.949,471.968,571.889,281.903,04
01.05.20181.903,711.907,241.847,811.866,37
02.05.20181.868,141.888,881.856,151.861,03
03.05.20181.851,611.871,791.803,911.807,84
06.05.20181.808,171.808,171.755,911.757,2
07.05.20181.766,31.772,851.694,41.699,81
08.05.20181.691,841.750,831.652,071.723,97
09.05.20181.741,331.781,231.717,091.781,23
10.05.20181.787,971.855,321.763,91.842,61
13.05.20181.853,282.021,91.853,281.966,92
14.05.20181.949,032.051,181.913,131.979,62
15.05.20181.983,941.999,971.901,051.905,93
16.05.20181.913,871.918,661.830,131.847,13
17.05.20181.839,721.939,821.827,671.934,16
20.05.20181.931,331.999,291.927,241.965,59
21.05.20181.978,531.982,491.939,251.954,18
22.05.20181.930,11.954,821.874,021.883,17
23.05.20181.926,531.946,111.840,831.843,85
24.05.20181.862,251.903,341.831,151.903,34
27.05.20181.934,621.973,451.928,061.951,64
28.05.20181.951,31.970,011.928,951.944,13
29.05.20181.947,862.045,31.944,32.041,23
30.05.20182.054,832.110,541.984,312.056,62
31.05.20182.058,12.067,461.976,241.988,85
03.06.20181.987,292.093,651.977,762.083,21
04.06.20182.102,452.126,912.031,742.071,4
05.06.20182.083,162.083,161.986,962.019,43
06.06.20182.019,052.055,161.978,242.003,81
07.06.20182.000,42.000,41.832,481.833,1
10.06.20181.846,081.882,431.805,311.833,19
11.06.20181.833,61.861,311.820,61.827,27
12.06.20181.822,891.833,761.735,451.746,19
13.06.20181.739,111.764,551.697,541.746,87
17.06.20181.749,591.852,61.734,251.852,6
18.06.20181.847,921.928,261.824,41.887,92
19.06.20181.908,681.918,741.797,491.800,02
20.06.20181.735,631.821,581.728,761.777,92
21.06.20181.788,371.796,391.749,531.763,39
24.06.20181.940,031.940,031.798,741.832,86
25.06.20181.837,331.859,421.809,381.858
26.06.20181.8591.875,391.841,91.867,49
27.06.20181.896,881.946,141.889,181.923,53
28.06.20181.933,431.949,91.905,491.916,94
01.07.20181.867,651.888,061.855,811.871,61
02.07.20181.876,281.886,531.853,771.862,78
03.07.20181.867,421.870,991.856,791.865,54
04.07.20181.869,041.899,971.867,111.888,82
05.07.20181.898,521.914,411.867,861.871,73
08.07.20181.884,41.898,871.860,241.860,24
09.07.20181.830,671.859,231.783,881.785,44
10.07.20181.782,731.827,761.730,391.738,34
11.07.20181.739,991.781,261.690,951.732,3
12.07.20181.744,921.769,081.730,281.752,93
15.07.20181.775,441.836,931.760,051.834,85
16.07.20181.846,621.877,811.825,161.867,23
17.07.20181.872,371.904,161.831,341.868,66
18.07.20181.880,421.896,121.859,831.875,73
19.07.20181.880,121.991,061.865,51.982,81
22.07.20181.994,272.070,861.983,342.049,18
23.07.20182.051,12.084,51.988,82.070,58
24.07.20182.079,352.169,512.054,12.151,93
25.07.20182.153,372.219,132.120,852.158,83
26.07.20182.152,842.229,972.147,512.217,97
29.07.20182.198,282.2081.935,321.941,36
30.07.20181.942,581.974,851.892,271.912,26
31.07.20181.919,051.936,581.899,941.904,79
01.08.20181.865,861.894,671.847,61.854,11
02.08.20181.864,911.902,541.864,911.892,52
05.08.20181.895,061.922,531.878,341.892,49
06.08.20181.900,031.914,591.874,081.895,1
07.08.20181.901,341.937,541.891,861.925,64
08.08.20181.907,331.981,821.903,031.927,86
09.08.20181.896,621.944,831.621,241.861,57
12.08.20181.842,721.869,561.691,761.771,85
13.08.20181.822,571.857,651.809,481.843,49
14.08.20181.874,021.885,351.787,081.787,08
15.08.20181.818,381.822,61.777,621.790,93
16.08.20181.781,661.793,151.744,191.788,81
19.08.20181.822,61.846,121.810,111.840,4
26.08.20181.853,141.912,581.843,581.912,58
27.08.20181.917,131.954,31.906,771.932,39
28.08.20181.918,931.936,51.886,931.894,57
30.08.20181.895,131.930,641.880,221.908,08
02.09.20181.903,811.966,581.898,711.947,15
03.09.20181.955,971.995,51.940,531.980,58
04.09.20181.992,652.041,881.984,032.039,62
05.09.20182.042,342.055,811.992,931.993,35
06.09.20182.000,532.011,841.969,571.993,71
09.09.20181.996,272.034,941.988,311.991,03
10.09.20181.996,392.013,071.984,192.006,76
11.09.20182.018,982.030,471.978,771.990,15
12.09.20181.996,882.008,971.956,42.003,4
13.09.20182.010,92.018,391.994,41.998,09
16.09.20181.987,042.003,661.984,841.999,97
17.09.20182.007,082.024,211.998,832.006,19
18.09.20182.013,942.065,512.011,452.038,8
19.09.20182.045,682.046,081.996,392.002,36
20.09.20182.009,932.026,32.007,32.022,42
23.09.20182.028,282.040,72.016,432.029,69
24.09.20182.036,882.080,642.029,122.056,81
25.09.20182.061,382.069,922.015,622.020,92
26.09.20182.026,162.041,622.006,082.013,93
27.09.20182.017,212.022,211.992,712.004,27
30.09.20182.006,372.022,131.985,721.987
01.10.20181.986,991.988,491.956,821.956,82
02.10.20181.960,91.983,81.940,511.945,58
03.10.20181.948,361.949,371.877,71.881,5
04.10.20181.883,861.928,071.855,061.920,64
07.10.20181.914,951.965,531.910,161.954,2
08.10.20181.957,071.975,941.942,011.947,02
09.10.20181.951,271.954,161.888,451.889,34
10.10.20181.874,351.907,711.861,521.884,43
11.10.20181.900,481.950,681.872,31.946,79
14.10.20181.966,482.034,71.966,482.020,96
15.10.20182.030,892.050,582.000,42.012,39
16.10.20182.024,432.029,81.985,431.991,86
17.10.20181.990,852.039,81.981,061.981,37
18.10.20181.991,012.017,651.979,061.987,3
21.10.20182.007,152.014,041.942,971.949,34
22.10.20181.941,511.944,611.882,961.919,91
23.10.20181.928,821.936,621.882,071.883,02
24.10.20181.901,481.936,41.879,781.888,91
25.10.20181.923,471.923,661.807,471.807,47
29.10.20181.812,31.828,951.739,691.781,5
30.10.20181.789,751.793,411.722,411.728,09
31.10.20181.729,571.789,981.729,571.768,74
01.11.20181.775,961.827,131.771,61.814,5
04.11.20181.816,091.846,891.809,451.830,96
05.11.20181.833,991.845,771.781,141.789,09
06.11.20181.792,571.813,91.783,631.790,59
07.11.20181.796,751.798,461.739,751.744,89
08.11.20181.746,631.779,411.721,791.778,39
11.11.20181.785,981.801,571.762,121.762,12
12.11.20181.763,221.801,571.751,211.793,87
13.11.20181.790,451.812,591.782,321.795,36
14.11.20181.799,011.813,371.791,091.795,9
15.11.20181.801,471.819,321.783,531.791,81
18.11.20181.794,311.800,281.786,451.790,81
19.11.20181.787,91.793,431.741,331.747,85
20.11.20181.761,051.824,41.747,471.821,46
21.11.20181.825,121.843,061.794,341.820,3
22.11.20181.822,31.834,431.812,611.827,14
25.11.20181.836,491.865,751.831,11.838,46
26.11.20181.842,021.886,951.818,981.882,92
27.11.20181.889,241.910,721.888,11.891,36
28.11.20181.904,461.921,531.899,051.914,48
29.11.20181.912,871.954,131.907,881.927,16
02.12.20181.943,031.949,811.857,871.862,02
03.12.20181.866,341.878,761.826,041.836,6
04.12.20181.830,931.865,751.824,111.865,02
05.12.20181.865,351.873,71.824,511.835,87
06.12.20181.841,071.846,441.829,091.838,86
09.12.20181.832,151.862,551.827,961.830,88
10.12.20181.836,21.843,151.809,421.812,49
11.12.20181.816,761.820,321.750,471.757,96
12.12.20181.762,271.778,471.756,031.770,14
13.12.20181.761,671.768,061.709,481.730,17
16.12.20181.731,431.731,431.701,121.706,66
17.12.20181.703,321.709,931.684,71.693,32
18.12.20181.694,41.794,91.691,571.794,9
19.12.20181.786,61.804,091.758,721.766,53
20.12.20181.770,871.7911.759,31.769,12
23.12.20181.780,191.781,641.746,51.749,46
24.12.20181.742,241.743,21.721,631.735,7
25.12.20181.748,581.776,681.741,281.750,55
26.12.20181.766,911.766,971.730,521.734,1
27.12.20181.739,111.740,391.722,561.729,28
30.12.20181.734,11.760,941.726,381.750,39