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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 45.598,7082
KAPANIŞ 46.023,7476

En Düşük

DÜŞÜK 17.287,22

En Yüksek

YÜKSEK 145.546,73
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202221.543,4821.856,5321.210,3721.595,74
03.01.202221.734,1922.847,7321.696,5722.454,89
04.01.202222.501,222.649,4122.102,5622.499,77
05.01.202222.269,1622.877,622.110,8322.166,77
06.01.202222.391,6522.568,3821.839,4322.320,31
09.01.202222.493,623.438,622.350,6922.823,3
10.01.202223.180,3623.255,4422.402,0822.442,15
11.01.202222.921,1522.921,1522.111,3122.228,01
12.01.202222.078,6622.376,8321.595,5221.624,96
13.01.202221.581,4322.185,9621.469,9821.817,27
16.01.202221.932,2522.240,2521.679,9621.819,08
17.01.202221.745,821.901,3320.206,5520.214,17
18.01.202220.201,3120.806,7919.993,9720.556,66
19.01.202220.692,3220.956,3219.681,6720.097,25
20.01.202220.069,1520.237,3119.806,520.014,02
23.01.202220.068,9620.17018.889,7519.021,92
24.01.202219.252,0120.361,6518.428,3320.066,96
25.01.202220.050,0520.126,5319.526,5119.526,51
26.01.202219.135,919.860,6719.076,119.820,12
27.01.202219.845,4420.060,8119.343,8219.379,66
30.01.202219.521,6919.596,2419.097,1619.173,65
31.01.202219.237,320.176,6719.237,319.840,31
01.02.202219.901,2920.101,2219.325,4219.373,44
02.02.202219.381,0719.587,4618.803,6418.981,88
03.02.202219.041,6219.527,3918.717,0419.427,64
06.02.202219.431,3419.738,6418.886,7219.578,09
07.02.202219.560,8120.183,8719.500,0919.698,29
08.02.202219.873,4320.328,0119.805,120.298,99
09.02.202220.318,1520.361,4519.965,7119.982,41
10.02.202219.783,2720.193,2419.522,6120.058,19
13.02.202219.677,119.773,3919.245,219.245,2
14.02.202219.383,9219.810,2819.266,3619.547,14
15.02.202219.680,0120.122,5919.680,0119.744,2
16.02.202219.885,7920.093,7519.415,9819.418,75
17.02.202219.644,0419.714,2819.247,2319.507,84
20.02.202219.672,0919.947,2119.406,4419.648,21
21.02.202219.046,4119.507,5619.043,6619.396,02
22.02.202219.599,6719.651,7919.201,0919.201,09
23.02.202217.495,9818.225,5917.287,2217.291,49
24.02.202217.654,2818.977,2417.375,1518.974,45
27.02.202218.921,0319.462,9418.798,0219.017,07
28.02.202219.243,3219.519,1118.800,6419.064,36
01.03.202219.075,7319.400,1218.883,0819.317,8
02.03.202220.114,1120.217,5719.745,6719.840,64
03.03.202219.792,7820.116,8319.712,6119.752,06
06.03.202219.653,2919.985,4319.396,1919.917,4
07.03.202219.758,7520.904,4719.758,7520.602,47
08.03.202221.483,1322.583,0521.370,7722.583,05
09.03.202222.851,4623.512,1421.492,7721.756,09
10.03.202221.777,2722.096,6121.287,3321.516,65
13.03.202221.669,0821.705,821.362,1921.387,62
14.03.202221.38421.634,1821.124,5221.125,99
15.03.202221.225,8421.517,2321.088,3621.184,13
16.03.202221.340,1721.877,1321.340,0121.509,37
17.03.202221.546,3422.140,6221.546,3422.033,74
20.03.202222.248,5722.289,9521.933,3521.990,68
21.03.202222.054,2423.051,5921.914,9622.752,42
22.03.202222.831,9123.079,5522.490,1722.660,9
23.03.202222.716,9224.528,8422.716,9223.658,39
24.03.202223.773,2124.459,3723.561,6524.227,94
27.03.202224.310,2125.823,7424.245,9924.455,27
28.03.202224.697,3724.697,3723.861,223.995,91
29.03.202224.076,0624.782,0523.923,6124.277,72
30.03.202224.433,4224.736,3623.885,9124.085,94
31.03.202224.150,6324.336,623.851,1223.904,19
03.04.202224.190,0125.131,4624.056,6224.751,52
04.04.202224.756,2725.012,0724.287,4224.655,52
05.04.202224.651,6425.138,7624.492,3524.684,76
06.04.202224.861,525.531,1824.861,525.119,08
07.04.202225.197,2726.255,1825.138,9226.154,5
10.04.202226.539,3527.231,0526.144,6126.479,22
11.04.202226.527,6626.527,6626.010,1526.149,13
12.04.202226.324,0626.727,8125.844,8126.133,11
13.04.202226.318,1726.614,3826.219,3626.311,02
14.04.202226.273,7326.506,1526.227,3826.363,38
17.04.202226.420,5527.158,5426.420,5526.912,63
18.04.202227.219,4827.242,6226.650,4926.819,47
19.04.202226.918,9827.018,8526.643,7326.780,49
20.04.202226.980,6827.510,926.875,5627.022,27
21.04.202226.906,7927.341,525.605,4326.282,32
24.04.202226.226,9826.330,9725.463,4325.778,62
25.04.202226.003,7526.121,6624.617,2824.753,6
26.04.202224.741,4125.095,4424.337,7425.034,36
27.04.202225.271,4825.700,9725.067,7625.414,66
28.04.202225.679,4326.27225.144,0125.855,74
04.05.202226.582,827.666,7426.470,8427.666,74
05.05.202227.567,7527.567,7526.794,6227.129,47
08.05.202228.071,3828.253,9627.111,6427.305,89
09.05.202227.380,6827.610,3627.046,0327.094,55
10.05.202227.141,7527.207,4826.340,0926.707,72
11.05.202226.464,1826.464,1825.681,5125.994,41
12.05.202226.343,3826.684,6125.964,7826.669,19
15.05.202226.547,7326.926,5126.180,5426.180,54
16.05.202226.258,2326.769,1425.946,626.374,48
17.05.202226.348,426.502,6126.053,9826.053,98
19.05.202226.061,4926.094,3225.389,3925.390,38
22.05.202225.506,5625.743,8824.858,8124.944,37
23.05.202225.104,4525.528,4924.998,4625.295,95
24.05.202225.339,0625.721,325.093,5225.700,49
25.05.202225.720,1626.415,9925.562,4726.307,82
26.05.202226.222,7127.229,6326.222,7126.651,86
29.05.202227.202,2927.768,4327.120,1727.600,75
30.05.202227.629,4429.903,9527.629,4429.428,46
31.05.202229.458,8230.969,5229.125,3730.360,76
01.06.202230.437,4732.868,7230.206,8432.249,31
02.06.202232.502,0535.176,9432.342,5635.102,2
05.06.202235.254,9836.341,8234.228,7135.374,78
06.06.202235.444,4536.579,5234.811,6434.811,64
07.06.202234.986,8836.141,9334.146,1734.259,42
08.06.202234.764,0935.385,8534.436,9435.289,65
09.06.202235.121,335.576,7834.842,9335.166,98
12.06.202235.114,6935.280,7433.836,1734.186,91
13.06.202234.469,8236.052,5834.093,9935.672,19
14.06.202235.902,4836.422,0635.487,1235.775,92
15.06.202235.931,337.572,2135.931,336.321,41
16.06.202236.524,4936.771,7935.739,8536.771,79
19.06.202237.059,5837.439,0636.113,8336.366,75
20.06.202236.465,2736.955,0336.021,7136.484,46
21.06.202236.547,436.997,3336.031,2736.034,06
22.06.202236.045,5336.772,6735.868,0735.921,17
23.06.202236.062,2836.150,2934.933,4335.417,62
26.06.202234.636,2535.409,7434.461,5534.700,17
27.06.202234.856,0435.077,4833.514,2333.909,74
28.06.202233.977,5734.171,8233.155,333.164,99
29.06.202233.170,8533.538,0432.090,8832.753,4
30.06.202232.746,6733.509,5132.716,1833.501,76
03.07.202233.719,7333.870,5332.532,5332.532,53
04.07.202232.574,6433.459,9831.785,1731.884,49
05.07.202232.075,2932.675,431.944,3632.391,57
06.07.202232.505,5233.448,9632.505,5232.937,7
07.07.202232.971,1333.143,0832.719,6933.097,33
12.07.202233.105,6633.358,8932.014,5532.212,41
13.07.202232.138,3132.561,0731.807,7731.904,61
17.07.202232.202,633.315,7532.202,633.028,28
18.07.202232.944,3733.816,3732.806,8633.623,29
19.07.202233.738,5734.773,433.738,5734.435,59
20.07.202234.530,1634.555,5433.809,2433.898,51
21.07.202234.052,7634.279,2332.408,6533.330,39
24.07.202233.386,2533.892,2233.294,633.832,8
25.07.202234.003,9134.068,3533.220,7333.263,3
26.07.202233.391,333.437,4432.867,0432.867,04
27.07.202233.236,0533.831,0233.129,2733.647,03
28.07.202233.835,6135.982,3533.434,7335.711,81
31.07.202235.883,2537.267,9235.630,7537.251,74
01.08.202237.407,2739.885,1737.137,938.572,72
02.08.202238.856,739.901,0738.856,739.775,35
03.08.202240.292,3140.858,4339.990,9539.997,41
04.08.202240.357,0740.423,1539.304,139.932,83
07.08.202240.270,1742.239,9140.214,3741.647,91
08.08.202241.679,6342.060,4240.125,5440.292,57
09.08.202240.212,4942.162,4939.616,642.162,49
10.08.202242.175,0143.327,841.775,5842.047,6
11.08.202242.047,642.627,4341.394,9141.894,87
14.08.202242.199,7542.875,2841.331,1741.365,92
15.08.202241.674,1542.196,8440.138,7242.196,84
16.08.202242.312,1142.640,941.899,2342.144,74
17.08.202242.300,9442.946,2541.369,3842.034,39
18.08.202242.034,3942.789,9141.950,542.171,49
21.08.202242.209,643.705,0541.942,5642.129,41
22.08.202242.135,2642.967,5441.898,6742.318,21
23.08.202242.547,4642.660,1741.326,0341.435,05
24.08.202241.517,8642.397,4641.517,8641.704,9
25.08.202241.972,6142.489,5941.225,8841.874,33
28.08.202241.835,0242.358,5141.423,1942.197,54
30.08.202242.319,1343.048,5742.319,1342.541,06
31.08.202242.504,7642.504,7641.688,2741.783,2
01.09.202241.956,8342.655,641.866,4942.462,23
04.09.202242.462,8445.286,642.462,8445.023,41
05.09.202245.597,1946.274,4844.157,744.816,45
06.09.202244.891,5345.198,0143.974,7544.240,91
07.09.202244.434,2845.730,9343.663,1543.892,68
08.09.202244.013,644.808,0443.895,9144.321,78
11.09.202244.631,3644.790,0544.060,8744.394,3
12.09.202244.994,845.169,6741.316,4941.316,49
13.09.202241.317,4343.301,6840.291,8543.228,22
14.09.202243.349,4144.074,3542.595,0742.826,75
15.09.202242.846,3843.962,1542.615,0343.806,36
18.09.202243.920,6844.961,1242.428,2342.428,23
19.09.202242.547,446.376,542.443,2846.376,5
20.09.202245.919,246.489,2144.910,4745.507,66
21.09.202245.546,7147.452,1745.297,6346.000,67
22.09.202246.158,2149.069,4245.962,3549.007,35
25.09.202248.713,7852.955,3348.689,8152.372,33
26.09.202252.419,5254.919,0551.886,254.371,46
27.09.202254.186,0954.964,0352.725,9953.300,45
28.09.202253.607,7454.186,3749.243,3151.942,76
29.09.202251.991,1554.765,5851.455,5453.741,41
02.10.202253.944,3956.423,0953.379,6856.120,37
03.10.202257.122,6961.560,4457.122,6961.547,8
04.10.202263.530,4166.802,3263.252,9464.850,69
05.10.202266.565,670.772,763.892,6566.735,04
06.10.202266.776,5169.705,5865.857,2568.260,49
09.10.202268.357,0368.798,9166.269,4367.300,75
10.10.202267.303,5169.379,9266.440,4966.787,83
11.10.202266.827,7567.014,5364.233,8764.314,19
12.10.202264.316,0169.152,1563.476,6768.511,5
13.10.202269.030,1969.556,5167.222,5967.222,59
16.10.202266.308,3167.402,9464.495,7666.033,77
17.10.202266.084,9368.660,3265.300,4967.345,31
18.10.202267.347,4667.841,2666.420,4566.653,41
19.10.202266.657,3867.910,8165.585,5666.958,55
20.10.202266.983,2273.556,7766.532,373.112,04
23.10.202273.152,1379.490,2772.419,278.437,75
24.10.202278.466,5584.408,3278.466,5582.182,69
25.10.202282.349,7285.085,0980.437,4181.553,09
26.10.202281.627,9682.601,1679.756,3581.287,57
27.10.202281.285,6885.802,0380.451,9385.415,36
30.10.202285.514,7393.768,1985.514,7393.762,95
31.10.202295.522,95102.562,6695.522,95102.419,91
01.11.2022101.288,74101.288,7496.294,0398.538,35
02.11.202298.407,59108.173,7194.460,55105.809,14
03.11.2022106.038,66114.022,91106.038,66111.593,16
06.11.2022111.209,91116.610,47105.746,69109.934,61
07.11.2022109.932,71110.773,6106.555,88108.153
08.11.2022108.161,05112.584,48108.161,05109.804,53
09.11.2022110.035,47113.346,81108.902,82111.196,03
10.11.2022115.718,94117.254,84112.863,98114.246,7
13.11.2022114.244,57119.796,97113.200,47119.796,97
14.11.2022120.720,56131.602,28120.720,56131.596,31
15.11.2022136.875,16144.506,6136.875,16144.244,82
16.11.2022145.011,1145.546,73129.971,3130.021,55
17.11.2022117.263,77117.342,74117.237,11117.342,74
20.11.2022105.827,01105.861,58105.811,69105.823,7
21.11.202296.039,34116.170,9896.039,34116.165,63
22.11.2022116.167,47124.188,16105.036,86117.535,64
23.11.2022116.618,31116.618,31107.472,12110.881,26
24.11.2022109.814,26109.814,26100.012,37101.654,44
27.11.2022100.747,73105.332,7491.711,9103.836,88
28.11.2022101.250,45112.059,4196.289,93108.983,54
29.11.202298.395,57102.837,5198.393,39101.323,25
30.11.2022100.752,82105.466,8695.823,29101.644,21
01.12.2022100.806,94100.806,9492.067,9893.892,12
04.12.202292.751,8892.751,8884.720,3384.776,16
05.12.202277.181,9991.028,9576.492,9588.735,16
06.12.202283.310,3489.349,8582.347,3682.347,36
07.12.202281.583,5283.882,9779.00181.289,33
08.12.202281.311,3689.312,281.228,9789.310,67
11.12.202292.473,0898.070,2389.872,3597.217,6
12.12.202292.598,0396.536,9691.079,5393.699,62
13.12.202293.247,0693.247,0686.646,7789.088,86
14.12.202289.015,3891.567,7786.532,390.229,57
15.12.202289.850,8289.850,8285.597,1389.442,57
18.12.202289.454,9391.832,2786.911,2991.832,27
19.12.202290.607,6894.217,2789.002,4992.851,63
20.12.202292.858,8499.127,1291.323,9597.387,12
21.12.202297.402,4499.816,8395.515,3697.900,68
22.12.202290.017,3894.232,9490.017,3891.588,91
25.12.202291.588,9191.588,9187.140,2787.145,64
26.12.202287.151,7687.151,7682.900,2183.236,41
27.12.202283.247,6786.013,581.693,3185.452,1
28.12.202285.451,586.625,3684.166,0784.799,3
29.12.202285.116,0687.008,8383.037,8786.327,43