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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.989,4088
KAPANIŞ 13.006,778

En Düşük

DÜŞÜK 6.232,84

En Yüksek

YÜKSEK 24.770,02
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20216.304,636.447,486.293,186.412,04
04.01.20216.394,126.460,56.232,846.332,54
05.01.20216.359,076.557,166.359,076.518,84
06.01.20216.541,447.145,96.541,447.144,09
07.01.20217.212,047.254,546.890,257.071,17
10.01.20217.059,557.543,597.000,147.261,58
11.01.20217.367,347.600,147.282,697.341,8
12.01.20217.389,457.415,47.189,27.225,06
13.01.20217.233,997.440,197.057,587.157,12
14.01.20217.143,287.310,217.092,857.310,21
17.01.20217.315,537.509,037.315,537.489,63
18.01.20217.5437.859,837.422,97.725,82
19.01.20217.754,728.084,57.683,837.970,41
20.01.20218.004,388.146,867.874,117.888,45
21.01.20217.900,37.900,37.680,457.748,02
24.01.20217.804,147.898,887.693,737.769,45
25.01.20217.757,18.212,077.671,978.131,09
26.01.20218.127,098.217,557.511,977.511,97
27.01.20217.392,768.036,457.164,38.036,45
28.01.20217.942,968.054,77.808,977.859,07
31.01.20217.936,118.026,87.865,147.890,57
01.02.20217.964,418.052,987.857,337.949,18
02.02.20217.977,838.460,717.977,838.344,78
03.02.20218.357,378.392,078.232,148.247,19
04.02.20218.314,978.781,158.314,978.493,09
07.02.20218.582,578.691,038.518,968.617,19
08.02.20218.829,799.081,58.573,728.792,46
09.02.20218.821,529.179,638.731,89.094,4
10.02.20219.099,239.680,779.099,239.482,52
11.02.20219.493,3310.369,869.490,2110.369,86
14.02.202110.524,6711.328,7810.129,8711.324,03
15.02.202111.792,9212.384,7811.209,9212.256,66
16.02.202112.827,1413.406,4612.376,3513.405,4
17.02.202113.722,1114.73813.722,1114.734,33
18.02.202115.365,5115.990,1913.309,7813.313,97
21.02.202112.675,3712.680,5912.050,3212.060,22
22.02.202111.461,7611.605,7710.925,6110.934,38
23.02.202110.287,0211.938,7610.287,0211.930,74
24.02.202112.293,3813.051,2411.710,2312.453,57
25.02.202111.967,8212.832,5911.762,3912.112,39
28.02.202112.519,6112.610,8811.939,0412.135,45
01.03.202112.133,4812.133,4811.580,7611.677,93
02.03.202111.690,4712.190,8611.515,7111.841,75
03.03.202111.837,2512.317,7911.545,2412.028,43
04.03.202111.887,9512.065,7311.770,3111.875,52
07.03.202112.016,5812.046,7911.602,9111.675,58
08.03.202111.68012.747,5211.598,7712.742,44
09.03.202113.209,1913.926,613.165,9713.919,47
10.03.202114.393,614.842,0312.819,5713.516,39
11.03.202113.543,8113.893,1413.258,0213.562,03
14.03.202113.568,5714.003,1113.434,5613.608,54
15.03.202113.699,7313.833,1313.153,3713.251,03
16.03.202113.275,313.793,5213.060,513.564,08
17.03.202113.539,1913.702,1913.159,6713.195,86
18.03.202113.210,4713.315,7612.786,213.172
21.03.202112.587,6313.077,6411.863,8412.050,23
22.03.202112.021,8713.211,6211.494,5213.201,36
23.03.202113.872,4914.493,4313.617,0114.299,75
24.03.202114.310,7714.795,1913.770,5413.770,54
25.03.202113.831,2514.104,9713.359,9813.496,34
28.03.202113.552,6113.956,313.515,9613.574,74
29.03.202113.711,8913.852,1513.442,5213.662,08
30.03.202113.672,9714.735,4113.619,8913.855,37
31.03.202113.942,7314.534,7513.901,314.534,75
01.04.202114.735,0614.785,5514.394,0214.422,51
04.04.202114.450,5114.810,9114.414,4514.453,11
05.04.202114.472,3514.546,7514.178,6314.178,63
06.04.202114.176,5214.279,1713.931,413.966,55
07.04.202114.025,2414.201,1513.931,6213.964,55
08.04.202113.965,214.064,6513.373,5913.668,83
11.04.202113.680,9513.695,9113.206,813.206,8
12.04.202113.254,0913.420,2612.853,6213.163,45
13.04.202113.172,4514.475,813.172,4514.365,14
14.04.202114.339,8614.957,1213.838,7414.026,77
15.04.202114.025,8614.293,1913.892,5613.960,98
18.04.202113.982,0614.158,5313.654,3213.654,32
19.04.202113.707,9313.780,8513.284,1713.467,43
20.04.202113.468,2413.700,0412.837,6313.663,13
21.04.202113.514,1314.056,0913.241,6613.707,76
25.04.202113.814,514.694,3813.801,1514.489,13
26.04.202114.565,8415.701,4114.537,7415.138,77
27.04.202115.157,2915.164,0614.795,9915.070,31
28.04.202115.165,3615.420,2615.001,715.097,66
29.04.202115.052,3415.115,5414.863,0414.863,04
02.05.202114.924,0115.282,6714.924,0115.168,53
03.05.202115.185,5715.260,1514.800,6914.866,15
04.05.202114.889,0214.994,514.597,3214.616,68
05.05.202114.648,7114.908,0914.431,6814.535,94
06.05.202114.615,5114.646,7314.326,6714.388,55
09.05.202114.427,4114.726,9914.384,6814.494,03
10.05.202114.425,8314.425,8314.208,6614.279,94
11.05.202114.141,7814.267,6514.032,0314.091,52
16.05.202114.199,2114.625,214.199,2114.406,08
17.05.202114.457,2214.501,6414.160,2714.160,27
19.05.202114.148,0514.148,0513.881,3613.903,31
20.05.202114.085,2514.526,9714.034,9814.166,4
23.05.202114.189,2714.196,8913.853,6613.873,49
24.05.202113.950,6214.269,1613.450,4113.450,41
25.05.202113.564,0913.713,5413.199,8413.710,38
26.05.202113.711,1213.727,3513.148,813.148,8
27.05.202113.425,8813.431,9113.103,2813.305,32
30.05.202113.227,3713.243,0312.876,8312.883,9
31.05.202112.940,9314.061,7512.924,814.061,75
01.06.202113.910,3814.995,2713.65714.414,41
02.06.202114.414,4114.532,9113.890,5814.027,74
03.06.202114.034,2614.213,6313.840,0913.866,04
06.06.202113.878,6814.137,7213.729,9814.047,16
07.06.202114.111,7414.511,714.084,8614.189,24
08.06.202114.239,1214.353,2214.094,7314.120,62
09.06.202114.123,8914.271,5914.034,1914.162,1
10.06.202114.201,9114.470,9114.116,7914.116,79
13.06.202114.187,1814.240,4513.766,7113.790,15
14.06.202113.725,7313.888,0813.511,9713.580
15.06.202113.592,3513.706,3913.331,0313.352,29
16.06.202113.347,3213.557,5113.292,5813.314,88
17.06.202113.380,0213.646,8713.326,8313.404,17
20.06.202113.409,7313.410,1213.242,2113.316,56
21.06.202113.432,3413.541,9813.366,0313.366,03
22.06.202113.426,8413.490,9412.963,1913.006,72
23.06.202113.032,3713.057,2712.776,812.778,68
24.06.202112.780,3212.797,1212.290,5912.290,59
27.06.202112.292,7912.815,8412.090,7912.177,98
28.06.202112.196,1812.267,1311.854,5811.931,48
29.06.202111.966,0512.286,411.467,3611.531,93
30.06.202111.580,6711.908,4911.519,1511.788,12
01.07.202111.846,0912.690,7911.588,0212.162,66
04.07.202112.164,9512.663,6812.164,9512.574,41
05.07.202112.644,212.713,3112.359,1312.359,13
06.07.202112.443,0712.493,1612.262,8612.361,24
07.07.202112.349,1512.397,7812.111,3412.112,49
08.07.202112.120,2212.204,9411.873,2711.904,58
11.07.202111.924,8311.970,3311.356,8511.363,16
12.07.202111.421,6512.247,9811.14812.051,5
13.07.202112.073,713.203,9311.994,713.196,75
15.07.202113.298,0113.757,6712.813,7512.886,29
18.07.202112.840,4812.969,0212.710,8812.771,79
25.07.202112.890,3813.233,1212.730,7512.779,1
26.07.202112.802,313.000,9212.629,0612.684,57
27.07.202112.737,1712.803,1512.565,5812.565,58
28.07.202112.684,8312.863,0912.614,4212.649,92
29.07.202112.661,9912.685,9412.431,1612.454,17
01.08.202112.505,8912.608,7812.415,5712.472,85
02.08.202112.473,1712.668,4912.469,1612.477,76
03.08.202112.530,5712.798,6312.517,8712.542,21
04.08.202112.539,9112.791,8712.496,2912.738,2
05.08.202112.918,0713.188,7612.805,1512.805,15
08.08.202112.837,8712.896,7112.524,2612.560,96
09.08.202112.573,3712.583,2112.413,4312.456,79
10.08.202112.460,2812.460,2812.010,5712.030,82
11.08.202112.101,9412.584,6212.101,9412.350,19
12.08.202112.362,7112.381,7112.245,9412.284,33
15.08.202112.316,2912.470,6312.212,7512.244,38
16.08.202112.249,5412.25712.132,812.164,87
17.08.202112.200,7612.341,7812.006,0512.027,93
18.08.202111.982,6712.186,0111.913,2612.046,4
19.08.202112.057,7812.099,0911.938,4812.067,08
22.08.202112.121,5712.384,0312.069,1212.072,71
23.08.202112.180,5612.216,7112.034,0612.058,77
24.08.202112.062,0412.062,0411.772,7711.772,77
25.08.202111.781,211.917,3211.569,1811.636,84
26.08.202111.652,0911.772,411.625,1511.759,5
30.08.202111.833,5112.045,911.817,6411.885,76
31.08.202111.928,9512.336,4911.928,9512.091,45
01.09.202112.149,2912.250,7712.102,2312.153,02
02.09.202112.176,3612.367,9412.040,2112.215,98
05.09.202112.250,8912.336,8812.130,5312.131,19
06.09.202112.131,0212.214,9611.885,0311.885,03
07.09.202111.892,6411.981,7611.693,8111.705,29
08.09.202111.657,911.894,511.657,911.894,5
09.09.202111.898,111.918,1911.751,311.790,71
12.09.202111.805,9211.942,8911.712,7111.770,58
13.09.202111.791,3911.842,6611.637,7711.733,14
14.09.202111.723,1311.802,1211.490,8211.515,07
15.09.202111.580,7711.839,8611.467,5411.729,67
16.09.202111.757,9211.757,9211.563,8711.569,2
19.09.202111.492,4211.492,4211.278,7111.363,87
20.09.202111.436,3911.525,0711.168,7811.220,19
21.09.202111.269,7311.349,4511.114,5611.323,05
22.09.202111.343,3611.868,4511.299,2711.455,21
23.09.202111.455,2111.455,2111.228,4511.364,54
26.09.202111.430,9211.751,5611.427,2911.604,01
27.09.202111.645,9211.645,9211.380,7111.388,38
28.09.202111.472,1111.614,1811.393,9111.396,81
29.09.202111.412,0511.535,6911.379,1211.436,99
30.09.202111.362,4911.519,4611.317,8511.468,93
03.10.202111.533,4511.707,611.455,9711.470,88
04.10.202111.478,511.489,3911.303,0511.343,8
05.10.202111.296,1611.394,2711.129,7411.274,4
06.10.202111.372,3611.529,3111.329,4611.371,49
07.10.202111.371,4911.835,9411.363,8611.676,54
10.10.202111.714,3211.949,9511.641,8411.767,37
11.10.202111.703,9412.038,5411.672,4711.681,57
12.10.202111.720,3311.813,4111.384,3911.472,38
13.10.202111.443,0611.557,8111.339,8611.341,68
14.10.202111.388,4511.485,511.197,2311.265,61
17.10.202111.256,5811.378,0711.254,4911.340,3
18.10.202111.365,2911.546,5511.365,2911.397,28
19.10.202111.428,2511.547,8911.294,9911.483
20.10.202111.484,6211.831,8611.347,8711.650,49
21.10.202111.679,6711.979,611.670,5611.938,11
24.10.202111.938,1112.519,3911.838,5412.381,77
25.10.202112.446,3512.869,3812.446,3512.847,34
26.10.202112.885,7813.061,0212.683,4712.943,52
27.10.202112.909,7713.130,8812.884,4312.998,76
31.10.202113.105,6413.105,6412.524,7412.611,97
01.11.202112.612,312.921,3912.612,312.652,55
02.11.202112.655,1612.695,3812.113,4812.458,95
03.11.202112.590,5412.725,0512.569,8512.570,83
04.11.202112.584,4512.594,5112.440,9112.440,91
07.11.202112.439,9312.799,7312.439,9312.799,73
08.11.202112.818,6813.772,1712.739,3513.443,31
09.11.202113.461,4413.688,4913.273,1313.296,71
10.11.202113.237,6313.777,3313.218,4513.413,86
11.11.202113.504,0913.670,4513.405,2513.447,55
14.11.202113.639,5614.173,0613.611,4314.035,93
15.11.202114.033,4814.056,0213.593,0613.871,25
16.11.202113.822,0914.130,8713.799,7213.908,46
17.11.202113.918,5314.184,2413.713,9314.061,07
18.11.202114.148,3614.262,0213.908,9813.969,58
21.11.202114.055,3914.410,7214.055,3914.410,72
22.11.202114.418,6714.791,0413.837,7114.526,51
23.11.202114.621,0915.900,1214.621,0915.894,87
24.11.202116.198,1817.177,0915.945,1616.204,48
25.11.202116.065,9216.855,8715.775,9416.281,75
28.11.202116.287,3117.792,5916.287,3117.635,41
29.11.202117.637,2118.103,417.391,3417.838,03
30.11.202118.074,0519.175,5618.074,0518.674,23
01.12.202118.711,4619.035,2518.575,4619.035,25
02.12.202119.158,1819.232,6218.894,6418.936,44
05.12.202118.940,3618.965,6818.239,2718.674,03
06.12.202118.859,2519.461,418.530,2119.337,41
07.12.202119.389,219.479,1519.057,8819.254,41
08.12.202119.266,2920.458,7419.253,5119.835,36
09.12.202119.868,8619.937,319.093,6219.328,5
12.12.202119.407,520.244,0619.407,519.969,97
13.12.202120.182,421.605,4220.182,421.605,42
14.12.202121.897,6122.317,9921.094,8921.210,03
15.12.202121.616,8723.221,1821.596,3623.201,14
16.12.202123.798,0424.770,0220.896,4221.182,24
19.12.202120.316,7522.227,3719.262,1720.949,88
20.12.202121.219,9821.894,0618.994,0719.102,46
21.12.202118.645,1519.588,1617.969,2718.100,97
22.12.202118.514,5318.714,1816.834,117.813,52
23.12.202118.080,2819.488,9917.902,6119.488,99
26.12.202119.921,1521.024,5519.921,1520.926,67
27.12.202121.35421.570,3120.450,2121.441,98
28.12.202121.621,3121.866,9721.052,5421.635,37
29.12.202121.890,7622.511,1321.660,8722.041,6
30.12.202121.948,9422.042,8721.443,321.443,3