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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 71.240,1764
KAPANIŞ 70.994,8425

En Düşük

DÜŞÜK 53.861,34

En Yüksek

YÜKSEK 94.130,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202466.330,767.192,666.051,4866.212,19
02.01.202466.284,0168.079,9864.148,5164.148,51
03.01.202464.239,7465.927,5863.610,2765.369,54
04.01.202465.579,0566.970,6264.852,3966.100,83
07.01.202466.425,767.462,4766.279,767.068,93
08.01.202467.320,5567.576,765.086,365.324,59
09.01.202465.206,3565.472,8264.152,7264.988,97
10.01.202465.165,7565.598,4563.774,663.774,6
11.01.202463.659,1164.487,5662.930,6163.032,54
14.01.202463.287,1864.024,8762.787,9663.503,42
15.01.202463.538,5763.680,5562.659,5662.659,56
16.01.202462.480,9262.903,2161.493,9561.493,95
17.01.202463.189,5867.047,5762.721,6965.460,88
18.01.202465.987,4470.345,8165.206,2868.242,01
21.01.202468.415,3571.392,4568.415,3568.828,97
22.01.202469.461,7769.642,1666.078,5366.145,29
23.01.202466.427,4667.871,8965.249,9566.796,62
24.01.202466.948,8569.876,5166.947,2669.123,52
25.01.202469.229,4969.686,6968.620,1669.156,73
28.01.202469.316,2770.691,2468.632,670.552,72
29.01.202470.801,2571.727,2269.898,2270.345,24
30.01.202470.380,8971.632,1669.950,8569.950,85
31.01.202470.131,5870.776,4970.131,5870.487,44
01.02.202470.699,8970.970,6168.288,3968.419,92
04.02.202468.663,6572.463,9668.034,5371.037,98
05.02.202471.213,7674.197,1270.603,4272.299,14
06.02.202472.550,5373.127,6571.174,471.186,94
07.02.202471.439,9172.568,4971.184,8971.401,83
08.02.202471.513,0272.919,4871.507,871.722,18
11.02.202472.488,7774.998,1472.375,0672.632,21
12.02.202472.848,676.078,4872.368,9873.325,22
13.02.202473.646,4274.487,0672.756,9973.132,19
14.02.202473.563,7380.212,173.540,6580.193,83
15.02.202481.500,5484.674,5680.351,3380.753,45
18.02.202481.504,0282.053,8478.147,1878.383,17
19.02.202479.020,6979.09177.327,3277.327,32
20.02.202477.656,177.656,174.684,6575.173,4
21.02.202475.596,6976.768,7375.201,8575.271,23
22.02.202475.556,575.825,673.027,8573.071,17
25.02.202473.297,8573.871,272.271,6272.465,49
26.02.202472.541,1875.242,0570.425,3872.813,8
27.02.202472.849,3874.773,9171.525,5271.598,69
28.02.202471.879,9473.204,9370.903,7672.150,61
29.02.202472.468,5573.114,0670.844,7670.844,76
03.03.202471.135,7571.302,9768.009,1368.055,12
04.03.202468.094,5771.525,2368.094,5769.503,36
05.03.202469.186,4571.769,6467.937,8568.067,38
06.03.202468.434,6570.289,468.434,6570.148,43
07.03.202470.439,6976.493,5969.031,2774.217,54
10.03.202474.262,1676.929,4772.618,9973.244,37
11.03.202473.435,8974.790,2270.736,3671.167,71
12.03.202471.202,8771.321,2169.623,9370.262,62
13.03.202470.421,7271.436,469.562,0569.777,52
14.03.202469.932,1670.912,9468.831,7869.053,47
17.03.202469.311,4870.32268.438,0168.648,19
18.03.202468.799,4169.750,7668.496,3669.418,32
19.03.202469.478,6171.995,0369.478,6170.417,05
20.03.202470.958,0173.873,8370.932,0272.294,63
21.03.202472.578,7375.624,0771.954,7674.262,19
24.03.202474.471,6276.212,3172.524,9772.902,75
25.03.202472.939,3472.945,9969.570,9469.750,75
26.03.202469.939,6972.074,0869.064,3371.067,25
27.03.202477.945,9977.965,7677.058,6777.848
28.03.202480.888,9482.323,5176.133,4377.504,6
31.03.202477.364,4877.364,4873.450,4773.450,47
01.04.202473.527,9474.10969.907,1169.907,11
02.04.202469.865,9371.272,8269.707,2569.769,32
03.04.202470.137,9571.294,968.798,8668.798,86
04.04.202469.391,9172.860,3569.315,8472.105,9
07.04.202472.356,0274.621,4371.926,4373.443,18
08.04.202473.514,9276.049,0973.514,9275.270,92
14.04.202474.844,6876.950,374.318,5175.305,27
15.04.202474.988,3774.988,3773.217,4474.151,92
16.04.202474.443,1875.241,9171.928,672.582,17
17.04.202472.723,873.163,0870.928,3671.250,46
18.04.202470.723,9372.860,8270.445,7772.241,37
21.04.202472.892,7274.305,3672.706,5172.927,78
23.04.202473.534,0974.702,9572.799,8273.173,66
24.04.202473.279,6374.274,4972.405,972.986,57
25.04.202472.994,0474.800,8672.994,0474.619,36
28.04.202475.286,7376.460,3374.624,4976.089,32
29.04.202476.194,7876.383,5874.854,175.502,44
01.05.202475.852,4282.278,8975.852,4281.138,17
02.05.202481.125,1685.184,0979.766,585.184,09
05.05.202485.192,2585.937,9883.805,584.235,05
06.05.202484.272,2686.031,6982.609,4984.051,59
07.05.202484.169,9484.514,9781.493,5381.561,87
08.05.202481.923,6184.053,481.201,1383.532,16
09.05.202483.330,2484.322,7681.526,6981.570,74
12.05.202481.684,4583.239,2181.45082.080,16
13.05.202482.015,7887.660,1781.859,2486.346,83
14.05.202486.151,9788.718,5385.123,1185.664,92
15.05.202486.219,0790.280,9486.040,9690.070,01
16.05.202490.030,9791.806,0189.111,9189.801,16
19.05.202492.145,5494.130,3589.368,6489.526,69
20.05.202489.841,6690.829,0286.960,5487.283,29
21.05.202487.372,2188.661,0786.179,4586.634,9
22.05.202486.653,2490.512,6686.653,2488.691,61
23.05.202488.874,4489.981,0187.640,6489.521,31
26.05.202489.868,4990.014,3186.853,9386.996,62
27.05.202487.095,7487.237,4985.420,6885.826,29
28.05.202485.826,2986.570,6582.791,4382.917,07
29.05.202482.953,3884.269,1582.537,884.215,93
30.05.202484.388,3985.087,9680.474,0380.787,98
02.06.202480.979,3183.960,8780.192,5583.814,83
03.06.202483.646,2986.137,6382.972,6583.230,81
04.06.202483.305,4683.587,580.713,4182.937,15
05.06.202483.854,486.774,4383.723,4184.738,39
06.06.202485.205,9685.973,983.404,4684.467,32
09.06.202484.406,1185.017,2380.332,1180.411,87
10.06.202480.460,581.031,2978.202,0978.755,99
11.06.202478.755,9979.244,0677.424,3578.004,83
12.06.202478.721,2281.065,5178.721,2281.065,51
13.06.202481.887,1582.822,5780.954,381.362,96
19.06.202482.519,7285.058,6582.519,7284.571,27
20.06.202484.323,7384.596,8682.458,3584.248,92
23.06.202484.284,5587.766,5184.009,3287.226,15
24.06.202487.019,1987.151,9984.825,4484.965,22
25.06.202484.682,7585.151,2180.867,2880.867,28
26.06.202481.112,3482.199,9980.433,5581.806,77
27.06.202482.024,6282.694,9480.076,4580.439,03
30.06.202480.869,5981.437,7275.752,7176.420,76
01.07.202476.220,7477.696,9175.425,5277.171,69
02.07.202477.637,4578.694,9676.814,7178.408,1
03.07.202478.563,4680.715,678.563,4680.715,6
04.07.202480.715,681.522,0979.923,780.532,93
07.07.202480.709,7482.828,6380.190,5580.566,3
08.07.202480.699,9181.487,579.522,2579.905,46
09.07.202480.046,0480.232,3478.618,6379.051,32
10.07.202479.692,0981.775,8979.692,0981.492,63
11.07.202481.426,8682.437,8980.376,8380.733,63
15.07.202480.933,9981.416,1879.979,9580.285,2
16.07.202480.320,9380.607,0579.221,6880.145,08
17.07.202480.675,6382.280,3380.452,5381.011,2
18.07.202480.802,1884.849,2680.573,4484.372,8
21.07.202485.152,0386.019,2983.035,2683.130,75
22.07.202483.198,8785.251,1282.367,5983.924,3
23.07.202483.923,0686.282,8583.452,8485.346,11
24.07.202485.629,0287.216,383.533,3983.752,45
25.07.202483.460,8385.189,783.298,7383.945,51
28.07.202483.511,5783.511,5781.790,8382.056,12
29.07.202482.553,3183.586,282.385,5882.897,18
30.07.202482.709,0485.542,5482.064,1985.449,34
31.07.202486.230,5587.868,2384.722,8686.460,7
01.08.202484.683,0887.482,6684.193,3585.649,12
04.08.202481.266,4282.956,0477.315,9677.990,91
05.08.202480.087,1480.108,3477.318,7777.356,56
06.08.202477.966,5580.633,7277.452,3780.627,52
07.08.202481.020,8884.899,1181.020,8884.217,52
08.08.202482.628,6584.256,2480.701,0980.730,36
11.08.202482.287,2286.922,7981.056,2981.368,96
12.08.202481.374,1582.475,1877.395,9178.931,39
13.08.202479.220,579.226,6975.342,3975.342,39
14.08.202475.915,578.348,7674.602,8777.334,36
15.08.202477.601,8178.026,9874.495,0374.644,46
18.08.202474.927,3776.085,273.141,9775.392,15
19.08.202475.393,3976.695,9374.443,0275.190,24
20.08.202475.340,4176.312,5274.280,9874.280,98
21.08.202474.706,5874.979,3473.233,6773.233,67
22.08.202473.382,5673.386,4269.790,5869.790,58
25.08.202471.220,472.199,7467.437,6567.437,65
26.08.202467.273,1368.836,7367.119,3268.467,45
27.08.202468.779,1469.271,5667.694,8368.627,73
28.08.202468.916,4674.651,7568.914,8672.645,43
01.09.202472.645,4374.059,0472.530,5973.499,61
02.09.202473.800,2874.514,0672.547,8872.865,72
03.09.202472.166,373.286,5970.241,8271.665,03
04.09.202472.094,3572.669,2570.628,2771.170,09
05.09.202471.197,9971.197,9969.301,4569.332,46
08.09.202469.473,0469.626,1567.283,167.283,1
09.09.202467.590,1967.607,8564.828,5664.994,2
10.09.202465.031,7465.840,0262.051,8162.051,81
11.09.202462.634,9862.788,8259.521,8261.247,94
12.09.202461.983,0165.022,4761.806,5964.581,63
15.09.202464.928,2565.438,262.884,3862.923,3
16.09.202463.211,1764.673,7763.085,6763.959,94
17.09.202463.669,663.848,2362.013,8862.299,4
18.09.202462.872,6563.893,8562.724,0463.881,78
19.09.202463.884,1367.141,2363.303,9165.540,55
22.09.202465.958,3866.949,7264.553,5965.656,38
23.09.202465.514,6267.580,5965.514,6265.859,84
24.09.202465.866,3766.422,8763.953,4563.953,45
25.09.202464.246,8465.510,7562.211,6962.516,61
26.09.202462.668,7163.568,9862.290,0763.172,67
29.09.202463.169,3264.268,2962.280,6463.406,44
30.09.202463.527,564.241,0659.514,0461.086,84
01.10.202460.656,0861.504,6959.290,7559.290,75
02.10.202459.588,5261.647,4559.419,9760.316,38
03.10.202460.626,2561.302,3959.415,9161.149,41
06.10.202461.586,1761.599,760.157,2260.730,47
07.10.202460.591,561.864,9160.283,0461.016,38
08.10.202461.003,7961.159,0159.366,2560.515,42
09.10.202460.805,0360.825,5758.914,5159.201,94
10.10.202459.362,0859.949,4557.792,3157.935,13
13.10.202458.225,8758.22955.880,6856.018,1
14.10.202456.047,0657.233,8155.636,457.076,04
15.10.202456.947,1357.534,6955.811,0257.379,85
16.10.202457.239,458.680,7457.239,458.523,34
17.10.202458.801,4159.944,0558.100,8558.236,85
20.10.202458.386,259.082,8857.390,2657.538,28
21.10.202457.822,1259.105,2257.10558.141,08
22.10.202458.150,3558.418,256.255,8556.391,76
23.10.202456.818,0458.110,556.818,0457.681,01
24.10.202457.540,5657.683,4756.811,657.676,75
27.10.202457.948,1958.376,6457.672,5857.956,8
29.10.202458.088,4558.665,5957.924,958.354,4
30.10.202458.396,7158.508,156.683,8356.810,37
31.10.202456.970,5157.669,1856.673,956.970,7
03.11.202456.689,856.957,1754.299,9254.584,99
04.11.202454.886,3455.032,7653.861,3454.453,53
05.11.202454.596,4455.893,1754.176,7955.053,58
06.11.202455.058,555.660,0654.227,6255.511,94
07.11.202455.374,3356.808,4855.224,7956.514,23
10.11.202457.221,8960.457,8757.221,8958.948,67
11.11.202458.668,7258.896,6256.524,0756.526,06
12.11.202456.23956.683,0854.972,6656.249,23
13.11.202456.816,2457.119,3956.129,656.695
14.11.202456.697,4658.238,7556.697,4656.992,38
17.11.202457.436,2657.720,4856.545,5657.240,34
18.11.202457.378,3358.650,8356.057,4756.479,11
19.11.202456.768,9257.305,4555.561,3456.119,18
20.11.202456.411,1557.811,4356.310,4657.673,15
21.11.202457.570,4762.320,4857.251,2361.491,02
24.11.202462.007,6964.752,3861.049,2362.509,79
25.11.202462.081,0563.677,8961.786,863.050,11
26.11.202463.547,7664.317,7963.005,3563.681,01
27.11.202463.458,4263.764,8861.357,9761.679,29
28.11.202462.019,2662.293,3559.893,4460.068,06
01.12.202459.804,4860.856,3659.683,7260.225,47
02.12.202460.527,3963.363,560.527,262.963,82
03.12.202463.385,1865.857,0963.096,9864.535,85
04.12.202464.718,1465.01463.181,6963.736,69
05.12.202464.448,8964.573,8263.672,6163.931,84
08.12.202464.416,2466.335,4464.406,266.190,35
09.12.202465.773,9266.494,9264.175,5664.240,3
10.12.202464.384,0664.569,1962.719,3562.858,47
11.12.202463.066,9664.042,1762.625,0663.044,43
12.12.202462.637,9963.842,2462.425,7963.679,21
15.12.202463.964,9564.780,463.393,2363.393,23
16.12.202463.400,7363.866,6662.391,9662.699,52
17.12.202462.860,0363.282,3160.820,3661.234,66
18.12.202460.930,661.810,1460.525,7560.666,19
19.12.202460.818,860.968,159.523,1159.523,11
22.12.202459.821,3260.708,2759.731,4559.731,45
23.12.202459.999,6660.281,658.967,9959.552,14
24.12.202460.291,2561.377,9260.250,2361.096,27
25.12.202462.223,4662.363,0361.070,0661.337,79
26.12.202461.489,2362.200,2861.204,5661.479,98
29.12.202461.795,8261.944,3460.512,2160.521,17
30.12.202460.539,9761.070,6559.929,5259.940,92