Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST ADANA logo
XSADA
BIST ADANA
12:40:20
44443.54 ₺
-931.34 (%-2.05)
Previous Close: 45374.87·
Volatility: 2.09
Day Low₺44241.19
Day High₺45188.59
Bid
Ask

Market Data

Week over week (WoW)
+4.65%
Month over month (MoM)
+2.56%
Year to date (YTD)
-1.25%
Year over year (YoY)
-16.83%
Overview
Components
Technicals
Comments
Archive

XSADA: BIST ADANA Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 43,418.4139
CLOSE 43,325.2018

Low

LOW 35,583.96

High

HIGH 59,421.68
DATEOPENHIGHLOWCLOSE
01/01/202645,145.3747,227.3645,145.3746,739.69
01/04/202647,014.4347,441.8446,305.3146,781.85
01/05/202647,065.2547,455.6546,793.4647,285.85
01/06/202647,453.8847,593.5845,485.9345,485.93
01/07/202643,500.4443,500.4441,401.5841,489.9
01/08/202639,220.7139,656.6338,183.1839,185.22
01/11/202639,479.8339,663.4238,729.9239,096.04
01/12/202639,281.0639,797.4838,941.5239,744.54
01/13/202639,745.7639,872.3138,948.2538,951.37
01/14/202638,926.939,455.1738,689.439,144.9
01/15/202639,088.0740,050.0138,745.8439,752
01/18/202640,040.8640,503.3439,783.6639,937.25
01/19/202640,221.7240,372.2439,604.8339,905.19
01/20/202639,961.8640,166.5238,999.1139,680.64
01/21/202639,825.7240,169.0439,669.5839,840.65
01/22/202639,993.1540,433.4839,813.2539,990.21
01/25/202639,825.5141,840.0839,528.9841,550.88
01/26/202641,538.8241,827.3940,797.2141,113.97
01/27/202641,265.9343,240.1441,265.9342,639.92
01/28/202642,808.2944,009.2842,345.743,148.16
01/29/202643,292.7744,033.8142,199.642,388.95
02/01/202641,908.7942,575.1240,949.2542,256.71
02/02/202642,413.5243,500.8842,273.9342,754
02/03/202642,928.5343,347.6342,630.0542,796.86
02/04/202642,746.342,746.341,800.5841,865.81
02/05/202641,850.9542,015.5239,900.8340,817.9
02/08/202641,112.5742,817.5341,112.5742,540.94
02/09/202642,686.3843,325.3342,029.4842,243.68
02/10/202642,358.5944,611.6742,038.9542,668.21
02/11/202642,858.945,538.3942,698.6545,037.4
02/12/202644,866.3845,457.5744,406.9444,674.82
02/15/202644,849.3945,981.7244,803.3545,684.21
02/16/202645,533.4945,817.743,474.8443,787.89
02/17/202643,203.7244,190.9842,773.4743,137.29
02/18/202643,278.6643,605.841,194.8941,789.14
02/19/202641,788.5741,980.6839,894.3840,317.74
02/22/202640,621.0841,439.0640,364.3440,525.28
02/23/202640,678.2640,811.7739,885.9240,083
02/24/202640,230.4440,368.1339,327.6939,551.77
02/25/202639,738.1341,487.5139,738.1340,401.04
02/26/202640,695.0341,018.4939,880.2540,914.69
03/01/202638,605.5439,218.5738,222.0438,855.08
03/02/202638,697.9339,512.8737,573.6837,714.58
03/03/202637,864.2138,494.2437,600.0737,949.37
03/04/202638,241.5538,619.137,883.3937,883.39
03/05/202637,881.838,162.5936,973.3936,973.39
03/08/202636,207.9136,696.2535,583.9636,514.3
03/09/202637,024.0137,784.1436,722.0737,784.14
03/10/202637,629.5637,923.9136,547.8736,918.2
03/11/202636,914.240,313.2336,747.7940,280.16
03/12/202640,420.5643,015.7939,883.6740,768.87
03/15/202641,213.9942,243.0140,625.1941,186.14
03/16/202641,769.3442,105.0340,942.0940,965.94
03/17/202641,120.6241,609.0240,075.940,275.2
03/18/202640,130.6240,755.9840,130.6240,464.48
03/22/202640,502.6441,594.740,462.3541,067.36
03/23/202641,060.6941,395.9339,244.6439,857.2
03/24/202640,162.4340,326.7539,405.939,549.88
03/25/202639,695.6640,914.5339,684.1639,829.49
03/26/202640,006.2240,015.0538,255.0138,854.16
03/29/202639,151.9939,151.9938,602.8338,905.9
03/30/202639,056.5139,385.9538,484.6139,185.9
03/31/202639,655.0340,768.8339,370.2340,460.6
04/01/202639,842.9842,086.2539,816.0540,919.55
04/02/202641,063.5141,688.7239,824.940,042.32
04/05/202640,046.342,138.9240,046.341,837.97
04/06/202641,974.3442,421.0640,610.8540,887.63
04/07/202642,011.6242,545.8541,522.8541,526.45
04/08/202641,489.0241,792.1940,592.7840,891.52
04/09/202641,055.2943,52640,756.0943,346.05
04/12/202642,955.9143,769.0842,378.9642,837.8
04/13/202643,234.0144,964.4142,702.3344,661.65
04/14/202644,709.2248,834.5144,460.5748,834.51
04/15/202649,202.5351,909.2249,053.3849,938.82
04/16/202650,092.6153,848.7449,791.3651,179.59
04/19/202651,464.9452,481.1249,867.5250,219.82
04/20/202650,377.9950,858.7148,056.9249,429.18
04/21/202650,340.2150,494.2348,270.8848,418.73
04/23/202649,019.9651,891.1648,51951,282.32
04/26/202651,886.9954,894.1551,594.3853,812.17
04/27/202653,511.1555,871.0651,188.5951,188.59
04/28/202651,791.0653,038.1651,201.0951,761.67
04/29/202651,920.1152,080.1650,113.8250,909.88
05/03/202652,257.1452,824.7250,550.7450,550.74
05/04/202650,850.3851,777.3848,584.4448,590.59
05/05/202648,909.0751,124.7548,267.1450,054.05
05/06/202650,505.6954,534.6250,505.6953,911.72
05/07/202654,210.4657,706.2254,210.4656,873.11
05/10/202657,636.0259,421.6856,890.5757,164.41
05/11/202657,332.9258,516.2652,439.8852,439.88
05/12/202652,596.8352,596.8347,480.2847,521.48
05/13/202647,825.5849,109.2346,945.3449,101.16
05/14/202648,639.2749,074.446,340.6546,340.65
05/17/202645,902.1846,201.7544,033.3544,477.22
05/19/202645,229.2746,742.4244,901.3345,980.19
05/20/202646,130.9146,426.2741,569.3941,569.39
05/21/202640,128.4243,750.6340,128.4243,443.35
05/24/202643,755.2444,688.3842,999.6244,222.44
05/25/202644,265.6544,419.2843,024.2543,333.02
05/31/202643,964.8445,072.4143,719.1844,295.59
06/01/202645,229.3846,042.0845,011.345,447.85
06/02/202645,283.4945,724.543,28543,443.31
06/03/202643,887.7244,011.2342,369.9342,679.17
06/04/202642,687.7543,035.241,071.0641,071.06
06/07/202641,153.7442,848.341,153.7442,590.62
06/08/202642,585.6542,736.9940,762.2741,059.42
06/09/202640,755.641,665.1340,561.1741,021.78
06/10/202641,032.6144,050.4340,852.0942,924.75
06/11/202643,400.1543,726.9242,140.1742,467.37
06/14/202643,423.9944,212.6843,423.9943,891.22
06/15/202643,737.644,611.3943,707.5644,145.26
06/16/202644,456.9345,075.5543,846.1844,621.05
06/17/202644,772.6545,759.3344,772.6545,374.87
06/18/202645,105.2845,188.5944,241.1944,594.84