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
18:10:11
44584.2 ₺
-790.68 (%-1.74)
Önceki Kapanış: 45374.87·
Volatilite: 2.09
Düşük₺44241.19
Yüksek₺45188.59
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.98%
Önceki aya göre (MoM)
+2.89%
Yılbaşından bugüne (YTD)
-0.94%
Önceki yıla göre (YoY)
-16.57%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSADA: BIST ADANA Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.862,7431
KAPANIŞ 3.866,0195

En Düşük

DÜŞÜK 1.694,59

En Yüksek

YÜKSEK 6.714,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202.526,92.568,772.518,82.543,64
02.01.20202.521,52.530,432.449,262.491,66
05.01.20202.457,772.464,592.411,12.411,1
06.01.20202.435,532.492,782.435,532.464,4
07.01.20202.415,452.461,442.369,12.433,31
08.01.20202.498,452.517,662.486,432.512,11
09.01.20202.524,092.529,052.487,762.500,48
12.01.20202.524,752.603,642.519,152.583,29
13.01.20202.586,642.622,62.576,492.595,23
14.01.20202.598,262.605,662.563,322.580,67
15.01.20202.592,332.610,872.549,462.551,87
16.01.20202.559,362.570,42.525,682.543,45
19.01.20202.559,562.582,882.551,782.575,13
20.01.20202.562,122.573,442.553,092.567,15
21.01.20202.575,942.591,992.555,212.555,58
22.01.20202.555,882.636,012.554,532.631,78
23.01.20202.645,692.654,892.564,722.594,16
26.01.20202.563,072.596,252.557,352.565,32
27.01.20202.574,752.584,682.546,092.550,84
28.01.20202.566,642.595,92.560,462.577,61
29.01.20202.574,52.575,052.540,192.551,49
30.01.20202.563,582.623,532.541,082.609,6
02.02.20202.621,72.641,262.587,192.597
03.02.20202.618,582.640,972.611,112.626,63
04.02.20202.637,952.926,762.625,232.871,55
05.02.20202.852,152.948,692.828,472.833,82
06.02.20202.845,522.878,072.829,432.843,5
09.02.20202.855,562.989,112.753,592.864,74
10.02.20202.946,592.983,822.911,382.977,25
11.02.20202.980,482.992,312.945,022.951,58
12.02.20202.951,823.169,732.941,353.116,89
13.02.20203.151,053.153,373.078,243.081,02
16.02.20203.107,363.153,593.079,983.099,21
17.02.20203.081,553.138,953.052,143.074,18
18.02.20203.091,063.107,213.031,983.064
19.02.20203.092,393.099,712.883,932.924
20.02.20202.932,012.994,92.897,282.962,91
23.02.20202.898,222.977,472.887,822.956,33
24.02.20202.997,233.010,022.924,842.961,8
25.02.20202.945,943.046,42.938,642.954,75
26.02.20202.922,772.942,812.750,52.750,5
27.02.20202.326,272.690,412.326,272.665,85
01.03.20202.759,362.778,112.679,722.711,63
02.03.20202.761,252.813,532.739,12.793,61
03.03.20202.785,42.806,012.716,162.722,58
04.03.20202.756,192.783,082.737,532.737,53
05.03.20202.740,452.755,172.630,222.647,54
08.03.20202.579,972.579,972.358,342.448,29
09.03.20202.5282.531,242.293,692.308,43
10.03.20202.266,472.296,882.219,62.278,02
11.03.20202.235,262.303,572.008,982.017,79
12.03.20202.012,322.157,691.936,352.119,38
15.03.20201.993,732.024,751.916,311.920,61
16.03.20201.915,021.919,071.729,351.776,69
17.03.20201.789,171.859,241.762,051.802,96
18.03.20201.796,291.831,621.770,981.785,98
19.03.20201.821,351.831,631.782,991.802,73
22.03.20201.719,821.755,461.694,591.717,64
23.03.20201.778,621.851,131.765,61.850,46
24.03.20201.965,451.965,451.893,71.960,64
25.03.20202.011,182.101,12.003,592.101,1
26.03.20202.238,222.241,062.114,682.224,4
29.03.20202.297,772.370,292.213,052.368,59
30.03.20202.427,212.527,362.427,212.527,24
31.03.20202.568,472.676,082.352,352.354,55
01.04.20202.391,572.418,032.226,052.304,19
02.04.20202.325,192.466,312.307,942.465,05
05.04.20202.539,942.669,062.515,222.669,06
06.04.20202.728,662.8012.562,492.602,28
07.04.20202.614,152.687,092.535,372.641,79
08.04.20202.683,412.688,192.610,42.640,72
09.04.20202.645,882.664,042.600,172.616,53
12.04.20202.601,922.673,122.582,272.612,07
13.04.20202.651,032.700,952.603,332.650,79
14.04.20202.659,282.661,622.517,462.546,41
15.04.20202.557,342.607,342.491,122.565,52
16.04.20202.621,092.666,852.584,252.615,89
19.04.20202.624,372.657,562.610,732.646,81
20.04.20202.626,582.665,552.595,562.609,29
21.04.20202.621,582.748,462.604,892.678,79
23.04.20202.683,32.758,892.673,352.704,18
26.04.20202.737,052.791,812.726,992.760,34
27.04.20202.773,322.787,852.733,892.734,04
28.04.20202.750,692.804,962.740,112.761,49
29.04.20202.769,512.799,812.682,712.749
03.05.20202.709,912.778,622.700,172.765,09
04.05.20202.795,72.816,142.735,122.782,41
05.05.20202.787,472.822,092.750,752.793,08
06.05.20202.798,012.886,932.775,062.877,66
07.05.20202.909,112.954,112.875,762.875,76
10.05.20202.876,782.894,552.822,072.822,07
11.05.20202.825,782.851,952.814,372.826
12.05.20202.828,262.879,472.825,582.854,02
13.05.20202.843,892.927,082.823,292.862,93
14.05.20202.926,583.065,872.897,973.063,96
17.05.20203.210,53.298,913.157,093.167,48
19.05.20203.196,093.325,173.159,73.243,16
20.05.20203.243,773.289,273.171,573.171,57
21.05.20203.173,363.228,863.143,63.186,55
26.05.20203.259,973.270,413.214,973.214,97
27.05.20203.232,93.331,153.138,213.325,99
28.05.20203.346,853.352,013.244,143.244,14
31.05.20203.283,743.349,293.255,763.261,09
01.06.20203.276,413.323,063.256,533.281,89
02.06.20203.310,753.319,223.277,543.277,54
03.06.20203.284,43.311,873.237,863.243,68
04.06.20203.247,493.279,053.220,973.231,61
07.06.20203.238,573.275,283.185,043.185,91
08.06.20203.194,883.236,943.174,863.210,88
09.06.20203.231,313.337,713.226,913.290,9
10.06.20203.280,413.367,343.263,33.299,7
11.06.20203.265,53.303,593.248,883.275,67
14.06.20203.275,343.481,893.251,653.412,1
15.06.20203.456,933.473,843.419,363.419,36
16.06.20203.432,583.443,713.372,263.372,26
17.06.20203.372,333.546,113.366,413.448,46
18.06.20203.457,593.532,463.396,433.445,47
21.06.20203.457,423.491,643.417,783.422,88
22.06.20203.444,233.458,193.402,43.419,3
23.06.20203.4203.464,423.363,733.364,16
24.06.20203.368,683.440,513.368,683.440,51
25.06.20203.449,863.485,453.421,243.422,43
28.06.20203.419,393.448,633.399,453.429,84
29.06.20203.443,483.470,593.430,233.439,02
30.06.20203.450,763.531,173.430,533.494,35
01.07.20203.501,83.628,633.501,313.628,63
02.07.20203.630,653.662,043.583,573.586,56
05.07.20203.623,893.640,363.602,323.615,8
06.07.20203.617,823.731,043.530,773.678,69
07.07.20203.684,333.694,043.605,183.605,18
08.07.20203.625,773.631,863.446,373.446,37
09.07.20203.447,173.533,853.327,033.454,66
12.07.20203.554,633.775,533.554,633.735,03
13.07.20203.7293.824,743.674,413.750,38
15.07.20203.763,154.096,893.757,664.096,23
16.07.20204.098,034.415,474.050,774.322,74
19.07.20204.322,364.539,524.322,364.380,87
20.07.20204.488,094.495,754.179,114.252,62
21.07.20204.283,854.333,014.142,514.167,6
22.07.20204.189,454.322,124.165,764.224,86
23.07.20204.197,84.290,144.174,344.258,44
26.07.20204.284,94.474,154.275,374.435,86
27.07.20204.439,344.504,784.225,014.226,21
28.07.20204.224,854.290,434.057,284.179,85
29.07.20204.195,234.226,124.168,554.200,33
03.08.20204.238,694.319,063.836,44.045,92
04.08.20204.084,624.095,913.915,633.924,75
05.08.20203.924,253.940,713.543,533.543,53
06.08.20203.510,233.870,463.321,813.870,46
09.08.20203.835,84.141,683.758,174.074,56
10.08.20204.080,384.176,363.981,494.119,8
11.08.20204.135,434.234,164.020,984.156,78
12.08.20204.178,664.221,014.054,334.054,33
13.08.20204.040,864.148,83.992,854.059,7
16.08.20204.073,614.116,944.014,164.035,96
17.08.20204.035,474.231,164.025,094.163,22
18.08.20204.178,164.415,154.175,234.368,34
19.08.20204.3714.406,224.320,524.338,79
20.08.20204.372,864.547,674.364,434.449,5
23.08.20204.460,354.575,774.453,194.559,54
24.08.20204.589,694.959,654.589,694.899,32
25.08.20204.870,14.918,944.623,584.623,58
26.08.20204.678,54.872,764.678,54.864,28
27.08.20204.877,144.877,144.753,954.774,44
30.08.20204.796,664.833,864.607,454.610,23
31.08.20204.627,174.738,674.582,694.724,5
01.09.20204.727,334.764,294.681,174.686,66
02.09.20204.703,64.718,874.598,334.598,33
03.09.20204.577,954.719,944.552,044.618,19
06.09.20204.632,764.754,044.632,764.734,93
07.09.20204.759,164.805,374.717,74.741,56
08.09.20204.741,894.758,834.692,464.703,42
09.09.20204.712,714.896,474.711,164.810,79
10.09.20204.823,044.853,454.790,724.803,77
13.09.20204.810,734.884,374.810,734.837,18
14.09.20204.852,124.979,284.846,234.965,32
15.09.20205.061,055.289,815.036,415.174,92
16.09.20205.157,645.169,965.065,975.083,18
17.09.20205.120,675.216,455.120,675.150,37
20.09.20205.173,785.239,385.130,735.163,4
21.09.20205.200,785.222,265.097,435.127,94
22.09.20205.163,145.180,785.099,095.118,28
23.09.20205.094,055.358,835.029,835.197
24.09.20205.221,895.257,945.170,975.172,44
27.09.20205.191,765.205,155.103,775.128,8
28.09.20205.131,745.220,515.114,355.140,99
29.09.20205.175,315.218,75.115,825.130,05
30.09.20205.165,955.182,485.118,595.154,85
01.10.20205.131,65.194,085.120,965.147,41
04.10.20205.151,885.234,85.151,885.222,84
05.10.20205.258,65.261,155.195,625.196,23
06.10.20205.192,025.255,675.180,285.201,17
07.10.20205.221,275.2385.158,165.178,03
08.10.20205.175,015.229,755.168,495.183,79
11.10.20205.206,385.279,425.196,25.238,57
12.10.20205.2565.428,345.2565.342,02
13.10.20205.359,135.394,095.256,85.269,41
14.10.20205.262,545.3155.187,055.206,74
15.10.20205.215,215.271,255.204,825.230,97
18.10.20205.245,215.288,535.232,115.243,73
19.10.20205.246,555.264,325.214,855.219,8
20.10.20205.241,785.2855.192,255.192,25
21.10.20205.195,075.221,235.074,235.074,23
22.10.20205.085,375.294,364.985,045.229,69
25.10.20205.285,235.285,234.982,484.988
26.10.20204.941,995.118,394.920,675.098,09
27.10.20205.036,045.099,164.944,294.962,83
29.10.20204.857,854.897,994.7544.763,23
01.11.20204.748,574.875,094.634,984.732,74
02.11.20204.754,354.863,934.705,424.805,05
03.11.20204.807,54.906,794.807,54.883,62
04.11.20204.895,75.157,674.891,115.127,46
05.11.20205.135,985.167,825.085,095.109,58
08.11.20205.154,775.275,665.154,775.215,2
09.11.20205.207,035.270,655.162,715.204,81
10.11.20205.218,765.458,775.204,115.389,4
11.11.20205.386,415.513,715.190,715.210,11
12.11.20205.383,695.422,745.237,775.310,62
15.11.20205.337,865.419,095.309,365.333,67
16.11.20205.308,585.345,345.202,175.248,79
17.11.20205.221,625.322,965.221,625.298,48
18.11.20205.267,745.347,725.216,875.309,03
19.11.20205.314,145.375,795.298,485.328,77
22.11.20205.346,865.451,575.286,455.352,03
23.11.20205.363,745.380,115.294,895.331,77
24.11.20205.524,235.675,555.433,285.443,51
25.11.20205.457,585.482,235.355,345.373,27
26.11.20205.384,825.384,825.249,835.276,31
29.11.20205.188,475.188,475.056,275.057,41
30.11.20205.142,265.365,655.126,065.365,44
01.12.20205.318,915.362,385.267,675.313,52
02.12.20205.271,45.325,735.263,845.273,86
03.12.20205.259,865.750,125.223,035.747,25
06.12.20205.911,056.275,625.893,936.273,97
07.12.20206.360,986.714,775.993,866.182,03
08.12.20206.183,266.500,686.151,666.213,5
09.12.20206.201,416.410,066.113,586.151,1
10.12.20206.146,396.344,716.108,496.141,19
13.12.20206.144,866.215,526.050,286.063,1
14.12.20206.063,266.082,225.923,385.970,45
15.12.20205.974,756.077,445.872,175.872,62
16.12.20205.882,816.046,825.832,275.858,47
17.12.20205.834,856.015,145.834,855.943,27
20.12.20205.844,425.965,865.811,695.833,84
21.12.20205.870,746.025,775.870,745.959,18
22.12.20205.998,916.075,35.966,136.025,66
23.12.20206.044,376.107,976.002,086.043,24
24.12.20206.068,536.135,036.033,736.044,6
27.12.20206.081,596.135,136.042,386.054,15
28.12.20206.065,256.596,246.032,596.246,52
29.12.20206.253,576.379,616.1736.218,19
30.12.20206.235,136.303,336.213,376.274,43