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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 88.736,4153
KAPANIŞ 88.405,0898

En Düşük

DÜŞÜK 65.659,91

En Yüksek

YÜKSEK 124.714,56
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202386.328,286.328,284.422,0684.655,07
02.01.202384.656,2184.736,1980.536,0681.448,86
03.01.202381.309,381.309,376.825,1477.017,47
04.01.202377.015,9477.015,9470.755,0971.751,24
05.01.202371.725,8377.839,7869.954,3974.620,1
08.01.202377.554,4377.554,4373.734,4577.189,7
09.01.202377.930,7581.181,774.828,9179.063,47
10.01.202379.066,0482.152,7177.450,5480.261,41
11.01.202380.522,7288.132,3280.522,7288.132,32
12.01.202388.212,5795.509,6488.210,293.287,12
15.01.202393.830,895.955,9789.185,0492.628,66
16.01.202392.706,0292.782,6689.475,4590.831,06
17.01.202390.525,2297.597,2889.305,0396.069,08
18.01.202394.689,1295.056,3592.507,0594.277,76
19.01.202394.124,4995.120,5892.951,8394.103,93
22.01.202389.278,4689.368,2784.884,4984.917,14
23.01.202381.848,784.496,6479.573,7884.253,49
24.01.202384.177,3284.177,3279.053,4281.468,25
25.01.202380.245,1282.546,5678.379,7979.850,19
26.01.202379.838,8685.331,2279.149,8884.408,5
29.01.202384.254,0984.254,0981.181,9881.866,31
30.01.202381.096,3283.087,9578.491,5578.491,55
31.01.202379.035,4981.145,8977.381,2678.701,92
01.02.202379.698,6984.86078.829,5683.814,78
02.02.202383.122,7284.398,8881.055,3283.278,44
05.02.202379.216,5981.285,8378.221,9179.631,7
06.02.202379.555,0679.555,0671.707,9872.130,21
14.02.202379.176,6179.309,0477.679,7179.296,43
15.02.202387.058,5287.090,4982.446,3286.958,9
16.02.202385.426,1292.786,983.631,790.962,26
19.02.202391.356,193.495,589.822,1991.283,93
20.02.202390.980,9992.199,3387.827,2187.996,44
21.02.202387.840,2888.974,0583.686,6583.717,99
22.02.202379.735,6686.849,2879.412,3384.004,83
23.02.202383.775,7783.852,4181.639,6681.870,46
26.02.202381.631,2684.56379.176,8783.795,48
27.02.202385.711,9286.496,7983.727,3485.813,99
28.02.202387.036,9689.663,1386.646,6188.146,88
01.03.202387.610,4188.834,5783.993,2584.539,76
02.03.202384.306,685.044,3180.739,0184.590,61
05.03.202384.593,2389.212,9284.286,6887.147,33
06.03.202388.399,5888.792,0485.934,3985.934,39
07.03.202386.325,2587.515,9785.221,2286.140,68
08.03.202386.160,387.346,3685.275,0585.275,05
09.03.202385.890,7488.258,0885.890,7487.003,54
12.03.202389.381,493.276,5989.381,492.900,56
13.03.202392.134,1892.526,4987.731,8888.107,3
14.03.202389.946,1691.352,6686.668,3889.134,2
15.03.202387.912,6191.886,7187.526,6490.054,01
16.03.202391.361,491.593,1787.116,6687.116,66
19.03.202387.193,2987.205,4582.748,5482.748,54
20.03.202382.764,6184.649,7381.558,4384.243,93
21.03.202383.477,1385.023,0982.634,7882.951,37
22.03.202382.953,2283.420,0181.787,9882.404,39
23.03.202382.557,6784.555,4282.249,7283.091,92
26.03.202383.479,5983.793,8281.07881.078
27.03.202381.081,681.163,6577.736,9777.736,97
28.03.202378.003,4584.485,2478.003,4583.191,76
29.03.202383.279,2683.504,8580.586,9780.663,24
30.03.202380.081,3580.081,3578.376,578.376,5
02.04.202378.456,7582.324,5877.228,9880.642,6
03.04.202380.644,283.484,279.868,2382.636,6
04.04.202382.790,0883.407,380.808,2780.821,23
05.04.202380.910,8581.428,1779.425,5379.658,94
06.04.202379.738,8882.291,4379.656,1781.279,27
09.04.202381.891,7186.493,4381.813,9485.191,3
10.04.202385.347,9286.192,1383.758,5484.450,34
11.04.202384.454,5188.367,483.910,4287.598,8
12.04.202388.060,4888.597,2185.140,8985.140,89
13.04.202385.218,3686.517,4684.660,3784.660,37
16.04.202384.898,2287.032,3783.727,2884.398,18
17.04.202384.405,2384.940,3182.168,9182.549,53
18.04.202382.708,0183.170,7381.092,3782.182,65
19.04.202382.112,4582.632,0981.172,9182.020,78
23.04.202382.027,4283.714,6582.027,4283.324,46
24.04.202383.477,0283.785,7480.997,3981.985,62
25.04.202381.986,5482.447,180.026,2480.562,86
26.04.202380.685,6682.503,0480.115,0181.505,35
27.04.202381.587,0881.587,0877.560,9477.651,89
01.05.202377.767,3179.145,6676.158,7278.445,28
02.05.202378.753,8979.138,2274.807,777.379,06
03.05.202377.831,3779.019,9876.998,5478.151,62
04.05.202377.002,7677.116,5373.875,7274.141,69
07.05.202374.395,5675.041,5671.973,7573.284,07
08.05.202373.514,4574.541,371.221,5471.331,44
09.05.202371.332,3772.086,9769.986,471.042,09
10.05.202371.107,9776.142,5271.107,9775.183,71
11.05.202375.222,0376.539,5873.662,9474.466,52
14.05.202372.844,2478.618,5570.678,0173.266,47
15.05.202373.383,5977.687,5173.383,5977.687,51
16.05.202377.728,1480.928,9476.852,8380.090,91
17.05.202382.850,8384.618,2677.220,9377.220,93
21.05.202377.873,0882.694,7877.806,2882.385,39
22.05.202381.997,4990.423,5180.789,989.361,67
23.05.202389.371,594.129,5388.805,9590.522,91
24.05.202390.965,2892.019,1986.941,1686.941,16
25.05.202387.225,9791.602,4486.588,1689.834,64
28.05.202394.600,8697.175,7192.572,0195.673,05
29.05.202396.821,1198.533,3595.778,4397.836,67
30.05.202397.842,8597.936,5495.022,8396.526,37
31.05.202397.591,298.212,7796.541,7396.541,73
01.06.202398.833,22105.798,3298.488,41103.611,23
04.06.2023107.317,15113.884,25107.317,15113.878,64
05.06.2023115.118,14121.456113.582,99118.354,82
06.06.2023121.272,21124.714,56117.404,7118.287,03
07.06.2023118.198,89119.604,72114.576,98117.566,4
08.06.2023118.802,44121.013,32116.872,08116.988,86
11.06.2023117.782,42118.500,72111.778,15111.778,15
12.06.2023102.967,99109.490,78100.715,5100.720,08
13.06.2023101.249,35103.101,6295.485,2398.225,23
14.06.202399.547,25102.644,3197.538,44100.627,88
15.06.2023101.243,38101.508,7197.833,6899.256,03
18.06.202399.261,8599.354,3194.905,1494.905,14
19.06.202394.905,1497.791,7694.259,7994.608,78
20.06.202395.417,5995.682,192.138,6992.510,22
21.06.202392.554,6297.396,2591.839,6696.860,08
22.06.202398.477,499.700,9896.322,7699.161,25
25.06.202399.274,16103.170,3198.845,44102.023,18
26.06.2023102.042,93102.114,45100.790,78102.024,99
02.07.2023102.948,23105.320,01102.948,23104.120,06
03.07.2023105.703,53108.265,5105.095,72105.351,61
04.07.2023105.729,78106.246,69102.151,52105.707,67
05.07.2023106.052,45106.589,55104.010,44104.010,44
06.07.2023104.024,99105.076,92102.693,22104.109,08
09.07.2023105.880,88106.853,07105.275,62105.654,42
10.07.2023107.168,02111.535,84106.192,74110.881,37
11.07.2023111.499,23112.753,04109.647,66109.825,05
12.07.2023109.829,86110.528,96106.846,99107.560,94
13.07.2023107.916,25110.362,55106.119,97109.043,85
16.07.2023109.674,81115.296,26109.674,81114.144,25
17.07.2023114.685,59115.966,06109.935,73110.366,19
18.07.2023110.291,62111.886,05108.769,58111.536,61
19.07.2023112.685,92112.685,92109.047,12111.098,26
20.07.2023111.101,82111.101,82108.175,95109.178,18
23.07.2023109.635,65113.534,93107.938,81108.929,22
24.07.2023109.205,47110.239,63105.182,14105.975,6
25.07.2023106.004,03109.118,38105.458,18108.952,26
26.07.2023109.325,47110.534,26107.980,01108.090,07
27.07.2023109.499,98110.575,29108.708,23108.903,38
30.07.2023109.345,37111.883,79108.886,9109.327,21
31.07.2023109.767,88118.738,24109.758,16115.387,52
01.08.2023117.236,11118.818,19113.545,74113.797,47
02.08.2023114.063,73116.194,56111.774,63112.318,89
03.08.2023112.858,24115.134,35112.124,32114.533,39
06.08.2023110.313,39110.313,39104.472,35105.543,5
07.08.2023104.293,88104.734,23100.763,11101.947,4
08.08.2023102.084,87105.425,89102.041,47103.883,68
09.08.2023104.012,34104.267,5298.105,3599.009,08
10.08.202399.119,2102.675,1997.283,11102.404,98
13.08.2023102.507,21103.135,5999.322,2399.586,78
14.08.202399.688,21101.252,9597.086,5298.608,52
15.08.202398.622,8599.838,197.416,2597.416,25
16.08.202397.421,399.023,2996.355,7297.430,54
17.08.202397.61097.787,6793.202,0194.279,65
20.08.202394.288,9399.707,5193.647,7298.821,57
21.08.202399.016,1199.016,1195.131,2695.832
22.08.202396.096,6397.240,9493.720,5793.720,57
23.08.202393.817,8999.755,2192.820,7593.432,78
24.08.202394.048,9796.112,7891.821,2295.138,29
27.08.202395.424,3297.412,5594.413,2894.869,24
28.08.202395.251,7795.738,9392.690,4393.050,74
30.08.202393.596,7297.248,6492.553,9395.141,21
31.08.202395.324,995.848,9293.145,193.846,98
03.09.202394.384,6695.370,5193.597,4293.614,74
04.09.202394.152,8697.561,9693.787,9595.676,2
05.09.202396.567,87101.421,2595.927,5198.410,88
06.09.2023100.263,24100.616,0896.370,4697.285,03
07.09.202397.828,0798.687,6695.539,1195.725,49
10.09.202396.392,5697.175,3293.336,6693.504,64
11.09.202393.765,6495.211,392.286,2192.361,49
12.09.202392.678,593.444,4489.692,9689.912,28
13.09.202393.793,4295.265,8286.595,8789.519,85
14.09.202390.698,1290.698,1288.073,5588.638,9
17.09.202388.637,6388.637,6383.961,7383.961,73
18.09.202384.150,7785.287,7683.734,5484.497,5
19.09.202384.537,985.052,0882.567,482.567,4
20.09.202382.619,6184.310,1880.649,9283.926,23
21.09.202383.930,5384.807,1582.304,9982.622,41
24.09.202382.800,6883.791,8682.038,6383.398,08
25.09.202386.367,6491.418,9984.284,9791.364,83
26.09.202392.073,4692.177,7887.636,3687.636,36
27.09.202387.883,3589.085,2286.064,0187.376,65
28.09.202387.376,6590.341,9887.069,7889.196,5
01.10.202389.267,0789.734,4288.192,6888.224,13
02.10.202388.271,489.087,2786.773,1487.065,55
03.10.202387.062,4487.948,0385.053,5685.125,84
04.10.202385.311,7485.704,5383.184,0785.272,68
05.10.202384.465,8784.929,8483.725,7483.802,62
08.10.202382.987,685.550,4681.939,581.939,5
09.10.202383.438,4584.328,0482.748,1283.339,67
10.10.202383.156,1584.906,2982.267,4483.048,75
11.10.202383.712,8583.999,5979.678,4582.027,18
12.10.202382.027,1882.075,2979.342,8980.547,49
15.10.202381.149,981.902,4877.644,6777.666
16.10.202377.766,179.261,1977.114,1379.230,96
17.10.202377.793,177.878,4576.486,3977.536,87
18.10.202377.434,4379.228,2175.922,7475.959,8
19.10.202374.657,3978.246,7174.247,574.783,91
22.10.202376.796,2982.136,8574.810,7982.134,18
23.10.202382.137,4588.613,7381.775,484.975,78
24.10.202385.011,1385.011,1376.828,3176.849,71
25.10.202377.206,7380.588,0376.280,6978.369,3
26.10.202378.369,378.369,375.740,1277.154,53
29.10.202377.199,8282.872,8576.594,2679.413,38
30.10.202379.821,2780.250,2276.751,6777.416,15
31.10.202377.713,7479.389,0476.179,9679.389,04
01.11.202381.718,6482.641,2479.549,0180.106,95
02.11.202380.135,8185.598,1880.033,5683.081,01
05.11.202383.923,8885.257,7282.223,4382.684,65
06.11.202383.155,6983.922,0180.971,3381.186,18
07.11.202381.617,1882.341,0580.179,9480.399,03
08.11.202379.867,180.728,7779.093,5280.230,75
09.11.202380.160,4580.229,1178.905,479.653,45
12.11.202379.663,7681.060,2577.972,8377.972,83
13.11.202378.259,3379.170,4377.171,4278.644,85
14.11.202378.903,0781.692,2378.903,0780.294,35
15.11.202380.003,4281.348,5379.465,0779.964,9
16.11.202379.969,5580.072,7579.023,9179.427,75
19.11.202379.797,3881.908,3579.796,9180.210,37
20.11.202380.747,1482.342,7780.059,9980.271,35
21.11.202380.300,8180.609,6579.071,3879.420,57
22.11.202379.330,6680.390,9478.644,4178.644,41
23.11.202378.638,9280.694,3578.638,9279.900,12
26.11.202380.159,7585.750,3380.159,7584.464,96
27.11.202384.579,5190.619,5883.702,5988.781,52
28.11.202388.922,1592.650,8888.395,892.211,52
29.11.202392.211,5292.219,5787.511,5290.102,61
30.11.202392.190,1396.174,1692.008,5694.285,43
03.12.202394.657,6598.091,9293.335,0796.512,47
04.12.202396.510,4697.303,5892.816,7593.539,29
05.12.202393.542,6593.542,6586.675,586.675,5
06.12.202388.128,3391.237,1786.533,5891.237,17
07.12.202391.014,0394.462,6189.143,7589.681,5
10.12.202389.602,7190.433,4486.427,5688.276,58
11.12.202387.912,7788.321,9286.144,0486.232,77
12.12.202381.298,9181.937,1777.690,9877.690,98
13.12.202378.151,3778.298,9473.854,7777.896,98
14.12.202377.892,9678.189,7675.728,176.764,28
17.12.202376.166,6477.817,3875.105,8175.105,81
18.12.202375.188,575.682,0872.493,3573.216,81
19.12.202374.833,9775.449,872.867,972.867,9
20.12.202372.866,4773.425,3671.273,6372.853,6
21.12.202372.882,8473.003,9869.745,0769.874,59
24.12.202369.834,8269.834,8265.734,4467.878,7
25.12.202368.022,1870.461,6968.022,1868.934,45
26.12.202368.927,5169.183,0566.104,2866.104,28
27.12.202366.186,0167.054,6565.659,9166.412,15
28.12.202366.539,7866.939,9866.037,366.137,37