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
15:10:11
44584.2 ₺
-790.68 (%-1.74)
Previous Close: 45374.87·
Volatility: 2.09
Day Low₺44241.19
Day High₺45188.59
Bid
Ask

Market Data

Week over week (WoW)
+4.98%
Month over month (MoM)
+2.89%
Year to date (YTD)
-0.94%
Year over year (YoY)
-16.57%
Overview
Components
Technicals
Comments
Archive

XSADA: BIST ADANA Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,295.0843
CLOSE 1,293.3684

Low

LOW 1,068.75

High

HIGH 1,685.7
DATEOPENHIGHLOWCLOSE
06/19/20171,318.661,319.581,289.861,294.51
06/20/20171,303.511,311.231,282.271,282.27
06/21/20171,285.121,286.531,270.321,274.11
06/22/20171,278.131,306.341,265.541,305.88
06/27/20171,312.851,324.121,3021,302
06/28/20171,306.611,312.491,286.131,291.94
06/29/20171,293.71,306.261,291.061,306.26
07/02/20171,290.031,293.891,270.421,278.55
07/03/20171,283.511,283.871,269.431,271.44
07/04/20171,270.871,276.281,263.471,268.63
07/05/20171,272.221,278.451,258.411,266.87
07/06/20171,270.531,276.171,258.71,258.7
07/09/20171,262.911,268.461,258.211,258.99
07/10/20171,261.651,261.651,250.881,250.88
07/11/20171,264.051,297.141,255.121,286.61
07/12/20171,288.791,304.381,283.291,302.64
07/13/20171,308.081,314.211,293.031,294.96
07/16/20171,297.811,339.251,296.81,337.94
07/17/20171,344.581,347.261,316.491,317.61
07/18/20171,322.831,331.331,317.21,319.69
07/19/20171,321.721,327.041,295.11,300.39
07/20/20171,304.251,338.971,291.691,328.49
07/23/20171,339.071,353.341,320.171,344.48
07/24/20171,349.311,367.311,348.061,365.91
07/25/20171,369.691,391.881,369.691,384.62
07/26/20171,393.251,409.781,356.061,356.06
07/27/20171,378.931,389.321,366.811,374.71
07/30/20171,380.441,387.771,376.251,378.28
07/31/20171,379.911,381.761,343.211,343.21
08/01/20171,348.511,353.931,330.991,344.47
08/02/20171,346.951,369.581,346.21,361.1
08/03/20171,368.371,386.311,359.151,382.15
08/06/20171,384.021,392.941,376.361,378.84
08/07/20171,383.631,383.631,356.241,368.19
08/08/20171,369.121,369.661,343.481,343.86
08/09/20171,348.641,353.761,316.71,317.29
08/10/20171,314.981,340.811,297.861,322.39
08/13/20171,337.011,347.441,324.251,326.6
08/14/20171,332.881,334.531,278.511,286.62
08/15/20171,286.611,325.331,231.451,303.49
08/16/20171,311.591,317.131,285.231,287.41
08/17/20171,285.131,308.31,267.81,308.3
08/20/20171,313.011,317.11,303.11,311.19
08/21/20171,312.061,316.871,301.281,309.27
08/22/20171,312.331,343.041,299.411,334.05
08/23/20171,337.891,382.821,337.891,377.95
08/24/20171,377.111,381.721,362.531,364.1
08/27/20171,369.651,381.651,358.091,371.65
08/28/20171,376.181,384.541,351.021,354.88
08/30/20171,354.961,354.961,290.691,340.73
09/04/20171,340.031,354.31,313.311,319.52
09/05/20171,324.21,327.181,307.81,315.57
09/06/20171,316.741,317.751,299.271,299.38
09/07/20171,301.391,302.811,262.871,262.87
09/10/20171,272.011,328.651,272.011,296.95
09/11/20171,300.821,337.81,293.461,336.46
09/12/20171,343.081,379.791,325.611,325.61
09/13/20171,328.91,335.881,295.991,303.65
09/14/20171,305.491,321.91,289.911,289.91
09/17/20171,298.451,300.641,259.621,259.62
09/18/20171,277.771,298.491,240.761,249.23
09/19/20171,257.971,261.551,234.131,240.41
09/20/20171,237.851,241.051,213.21,215.99
09/21/20171,216.991,239.461,191.561,229.97
09/24/20171,224.411,224.411,171.371,195.58
09/25/20171,207.361,256.221,202.891,247.85
09/26/20171,250.71,250.71,216.91,216.9
09/27/20171,221.691,233.71,216.431,226.25
09/28/20171,232.711,253.141,226.831,235.5
10/01/20171,237.431,251.231,232.731,240
10/02/20171,240.931,245.971,225.371,226.85
10/03/20171,233.471,239.91,229.251,230.15
10/04/20171,234.111,237.131,224.491,226.69
10/05/20171,227.531,230.151,218.171,220.53
10/08/20171,154.51,195.341,154.51,175.54
10/09/20171,195.171,210.121,191.881,200.34
10/10/20171,203.191,207.41,193.991,195.99
10/11/20171,206.921,211.011,199.11,201.7
10/12/20171,205.371,212.661,201.411,202.65
10/15/20171,207.331,236.821,203.471,205.24
10/16/20171,210.351,230.991,207.311,219.5
10/17/20171,223.481,258.951,200.111,242.07
10/18/20171,243.011,258.561,2421,248.31
10/19/20171,254.641,256.831,231.891,233.18
10/22/20171,231.431,246.731,217.81,228.11
10/23/20171,232.241,238.581,219.711,226.97
10/24/20171,230.371,242.041,225.851,231.68
10/25/20171,231.511,236.331,217.731,217.73
10/26/20171,230.831,235.271,202.61,208.65
10/29/20171,215.921,220.721,210.331,213.67
10/30/20171,218.551,224.341,212.111,216.65
10/31/20171,215.741,240.341,215.721,222.7
11/01/20171,230.491,235.571,214.191,214.19
11/02/20171,218.561,228.341,201.911,203.74
11/05/20171,210.871,220.551,196.451,212.83
11/06/20171,219.381,222.131,205.51,208.25
11/07/20171,209.191,219.691,197.931,201.85
11/08/20171,207.651,213.71,195.921,196.66
11/09/20171,200.171,203.091,184.181,189.41
11/12/20171,195.351,197.271,168.351,168.35
11/13/20171,170.721,180.691,154.131,161.28
11/14/20171,160.581,179.271,137.391,138.56
11/15/20171,139.831,157.971,126.311,135.62
11/16/20171,137.461,141.331,119.581,123.07
11/19/20171,127.121,127.121,084.751,094.33
11/20/20171,082.821,130.411,068.751,125.76
11/21/20171,171.961,253.011,171.961,248.56
11/22/20171,275.071,327.281,242.511,242.51
11/23/20171,230.821,230.821,194.821,212.63
11/26/20171,231.31,235.171,213.551,213.55
11/27/20171,210.741,217.061,175.851,176.02
11/28/20171,177.21,211.181,156.11,209.99
11/29/20171,214.671,296.071,201.591,245.22
11/30/20171,216.871,224.61,191.021,198.67
12/03/20171,200.651,237.011,194.421,227.92
12/04/20171,232.051,281.091,223.371,277.63
12/05/20171,271.991,290.011,251.951,251.95
12/06/20171,259.281,277.191,255.441,271.29
12/07/20171,276.431,306.531,274.691,298.14
12/10/20171,305.921,330.971,292.031,318.07
12/11/20171,319.081,408.061,313.541,365
12/12/20171,366.821,401.361,352.491,388.12
12/13/20171,400.981,435.191,389.851,419.65
12/14/20171,426.731,450.411,416.351,446.09
12/17/20171,457.331,483.751,455.181,476.32
12/18/20171,483.491,514.941,470.681,491.16
12/19/20171,491.441,536.451,463.321,529.88
12/20/20171,538.361,563.421,515.791,526.5
12/21/20171,528.071,613.731,521.781,607.89
12/24/20171,619.481,668.81,619.481,660.22
12/25/20171,676.081,677.921,554.171,587.86
12/26/20171,594.311,658.791,577.891,654.15
12/27/20171,661.251,685.71,602.11,624.4
12/28/20171,626.521,647.211,618.971,624.8