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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,857.021
CLOSE 1,851.1204

Low

LOW 1,522.45

High

HIGH 2,294.48
DATEOPENHIGHLOWCLOSE
01/01/20181,627.651,764.671,627.651,727.08
01/02/20181,738.011,779.021,721.371,727.73
01/03/20181,738.271,765.321,722.181,724.89
01/04/20181,739.331,767.311,724.641,747.88
01/07/20181,761.921,803.321,758.761,780.85
01/08/20181,793.881,808.351,772.751,773.59
01/09/20181,781.071,784.751,745.881,745.88
01/10/20181,753.431,780.71,742.291,780.7
01/11/20181,791.891,796.551,770.151,774.76
01/14/20181,772.091,800.651,662.911,676.72
01/15/20181,6821,773.741,6821,773.74
01/16/20181,780.891,793.091,758.961,761.32
01/17/20181,778.251,783.941,757.791,767.97
01/18/20181,767.731,776.071,730.871,731.27
01/21/20181,733.291,751.11,728.831,741.14
01/22/20181,7501,7501,722.31,733.2
01/23/20181,737.321,766.281,698.21,754.52
01/24/20181,765.461,786.41,725.791,733.49
01/25/20181,739.441,747.981,715.991,728.33
01/28/20181,745.51,759.681,721.371,737.64
01/29/20181,731.191,740.661,709.581,712.93
01/30/20181,713.061,732.191,688.841,688.84
01/31/20181,701.431,709.481,665.51,673.24
02/01/20181,684.481,694.191,636.881,646.26
02/04/20181,656.521,673.871,630.741,640.01
02/05/20181,610.851,659.261,583.131,637.21
02/06/20181,648.041,657.891,617.141,617.14
02/07/20181,621.421,624.521,565.051,565.05
02/08/20181,546.411,5721,522.451,556.01
02/11/20181,577.751,695.461,571.651,686.79
02/12/20181,714.871,762.251,675.51,681.84
02/13/20181,698.921,710.621,649.461,668.46
02/14/20181,688.741,701.631,657.621,678.97
02/15/20181,679.091,702.51,648.161,652.23
02/18/20181,652.761,659.331,606.181,619.19
02/19/20181,617.391,623.51,533.181,533.95
02/20/20181,554.421,585.471,535.931,579.86
02/21/20181,577.971,601.191,559.251,570.76
02/22/20181,583.281,588.891,5541,564.94
02/25/20181,577.341,577.681,549.131,555.94
02/26/20181,557.881,614.361,542.521,605.7
02/27/20181,590.651,605.421,567.971,581.72
02/28/20181,579.131,621.851,563.871,591.73
03/01/20181,585.71,611.051,563.441,567.52
03/04/20181,570.761,583.11,565.541,568.27
03/05/20181,571.771,581.451,559.061,562.18
03/06/20181,562.811,576.351,550.421,568.19
03/07/20181,577.521,622.361,577.521,605.52
03/08/20181,613.151,625.411,5941,604.6
03/11/20181,616.931,623.181,610.091,621.23
03/12/20181,718.011,771.51,674.511,749.26
03/13/20181,751.631,776.361,713.091,727.71
03/14/20181,737.371,763.921,723.741,738.67
03/15/20181,741.711,756.91,729.481,749.47
03/18/20181,770.191,832.121,770.191,832.12
03/19/20181,834.81,867.951,823.231,861.62
03/20/20181,869.052,015.51,865.771,998
03/21/20182,020.962,047.322,001.682,018.84
03/22/20181,992.212,113.091,963.52,092.49
03/25/20182,108.792,190.282,108.792,179.76
03/26/20182,216.152,234.761,992.412,036.99
03/27/20182,061.492,151.682,059.592,150.99
03/28/20182,181.832,192.432,095.032,122.92
03/29/20182,130.222,145.122,085.862,121.18
04/01/20182,151.992,152.282,112.792,117.57
04/02/20182,125.632,153.272,092.652,096.17
04/03/20182,102.742,111.162,027.712,080.89
04/04/20182,084.472,135.72,049.062,112.74
04/05/20182,154.012,265.422,147.432,240.08
04/08/20182,291.892,294.481,932.942,011.21
04/09/20182,000.62,000.61,749.661,871.39
04/10/20181,852.191,891.751,742.941,799.74
04/11/20181,796.791,823.891,756.141,776.07
04/12/20181,793.551,797.41,729.271,736.81
04/15/20181,751.151,872.661,750.51,872.66
04/16/20181,883.191,950.291,844.641,873.4
04/17/20181,879.772,020.481,789.922,017.23
04/18/20182,028.682,0832,015.592,058.58
04/19/20182,055.192,055.192,007.22,016.54
04/23/20182,008.92,035.51,978.991,983.52
04/24/20181,993.422,002.531,903.681,913.54
04/25/20181,938.021,979.781,905.641,936.54
04/26/20181,944.431,957.831,912.71,924.74
04/29/20181,949.471,968.571,889.281,903.04
05/01/20181,903.711,907.241,847.811,866.37
05/02/20181,868.141,888.881,856.151,861.03
05/03/20181,851.611,871.791,803.911,807.84
05/06/20181,808.171,808.171,755.911,757.2
05/07/20181,766.31,772.851,694.41,699.81
05/08/20181,691.841,750.831,652.071,723.97
05/09/20181,741.331,781.231,717.091,781.23
05/10/20181,787.971,855.321,763.91,842.61
05/13/20181,853.282,021.91,853.281,966.92
05/14/20181,949.032,051.181,913.131,979.62
05/15/20181,983.941,999.971,901.051,905.93
05/16/20181,913.871,918.661,830.131,847.13
05/17/20181,839.721,939.821,827.671,934.16
05/20/20181,931.331,999.291,927.241,965.59
05/21/20181,978.531,982.491,939.251,954.18
05/22/20181,930.11,954.821,874.021,883.17
05/23/20181,926.531,946.111,840.831,843.85
05/24/20181,862.251,903.341,831.151,903.34
05/27/20181,934.621,973.451,928.061,951.64
05/28/20181,951.31,970.011,928.951,944.13
05/29/20181,947.862,045.31,944.32,041.23
05/30/20182,054.832,110.541,984.312,056.62
05/31/20182,058.12,067.461,976.241,988.85
06/03/20181,987.292,093.651,977.762,083.21
06/04/20182,102.452,126.912,031.742,071.4
06/05/20182,083.162,083.161,986.962,019.43
06/06/20182,019.052,055.161,978.242,003.81
06/07/20182,000.42,000.41,832.481,833.1
06/10/20181,846.081,882.431,805.311,833.19
06/11/20181,833.61,861.311,820.61,827.27
06/12/20181,822.891,833.761,735.451,746.19
06/13/20181,739.111,764.551,697.541,746.87
06/17/20181,749.591,852.61,734.251,852.6
06/18/20181,847.921,928.261,824.41,887.92
06/19/20181,908.681,918.741,797.491,800.02
06/20/20181,735.631,821.581,728.761,777.92
06/21/20181,788.371,796.391,749.531,763.39
06/24/20181,940.031,940.031,798.741,832.86
06/25/20181,837.331,859.421,809.381,858
06/26/20181,8591,875.391,841.91,867.49
06/27/20181,896.881,946.141,889.181,923.53
06/28/20181,933.431,949.91,905.491,916.94
07/01/20181,867.651,888.061,855.811,871.61
07/02/20181,876.281,886.531,853.771,862.78
07/03/20181,867.421,870.991,856.791,865.54
07/04/20181,869.041,899.971,867.111,888.82
07/05/20181,898.521,914.411,867.861,871.73
07/08/20181,884.41,898.871,860.241,860.24
07/09/20181,830.671,859.231,783.881,785.44
07/10/20181,782.731,827.761,730.391,738.34
07/11/20181,739.991,781.261,690.951,732.3
07/12/20181,744.921,769.081,730.281,752.93
07/15/20181,775.441,836.931,760.051,834.85
07/16/20181,846.621,877.811,825.161,867.23
07/17/20181,872.371,904.161,831.341,868.66
07/18/20181,880.421,896.121,859.831,875.73
07/19/20181,880.121,991.061,865.51,982.81
07/22/20181,994.272,070.861,983.342,049.18
07/23/20182,051.12,084.51,988.82,070.58
07/24/20182,079.352,169.512,054.12,151.93
07/25/20182,153.372,219.132,120.852,158.83
07/26/20182,152.842,229.972,147.512,217.97
07/29/20182,198.282,2081,935.321,941.36
07/30/20181,942.581,974.851,892.271,912.26
07/31/20181,919.051,936.581,899.941,904.79
08/01/20181,865.861,894.671,847.61,854.11
08/02/20181,864.911,902.541,864.911,892.52
08/05/20181,895.061,922.531,878.341,892.49
08/06/20181,900.031,914.591,874.081,895.1
08/07/20181,901.341,937.541,891.861,925.64
08/08/20181,907.331,981.821,903.031,927.86
08/09/20181,896.621,944.831,621.241,861.57
08/12/20181,842.721,869.561,691.761,771.85
08/13/20181,822.571,857.651,809.481,843.49
08/14/20181,874.021,885.351,787.081,787.08
08/15/20181,818.381,822.61,777.621,790.93
08/16/20181,781.661,793.151,744.191,788.81
08/19/20181,822.61,846.121,810.111,840.4
08/26/20181,853.141,912.581,843.581,912.58
08/27/20181,917.131,954.31,906.771,932.39
08/28/20181,918.931,936.51,886.931,894.57
08/30/20181,895.131,930.641,880.221,908.08
09/02/20181,903.811,966.581,898.711,947.15
09/03/20181,955.971,995.51,940.531,980.58
09/04/20181,992.652,041.881,984.032,039.62
09/05/20182,042.342,055.811,992.931,993.35
09/06/20182,000.532,011.841,969.571,993.71
09/09/20181,996.272,034.941,988.311,991.03
09/10/20181,996.392,013.071,984.192,006.76
09/11/20182,018.982,030.471,978.771,990.15
09/12/20181,996.882,008.971,956.42,003.4
09/13/20182,010.92,018.391,994.41,998.09
09/16/20181,987.042,003.661,984.841,999.97
09/17/20182,007.082,024.211,998.832,006.19
09/18/20182,013.942,065.512,011.452,038.8
09/19/20182,045.682,046.081,996.392,002.36
09/20/20182,009.932,026.32,007.32,022.42
09/23/20182,028.282,040.72,016.432,029.69
09/24/20182,036.882,080.642,029.122,056.81
09/25/20182,061.382,069.922,015.622,020.92
09/26/20182,026.162,041.622,006.082,013.93
09/27/20182,017.212,022.211,992.712,004.27
09/30/20182,006.372,022.131,985.721,987
10/01/20181,986.991,988.491,956.821,956.82
10/02/20181,960.91,983.81,940.511,945.58
10/03/20181,948.361,949.371,877.71,881.5
10/04/20181,883.861,928.071,855.061,920.64
10/07/20181,914.951,965.531,910.161,954.2
10/08/20181,957.071,975.941,942.011,947.02
10/09/20181,951.271,954.161,888.451,889.34
10/10/20181,874.351,907.711,861.521,884.43
10/11/20181,900.481,950.681,872.31,946.79
10/14/20181,966.482,034.71,966.482,020.96
10/15/20182,030.892,050.582,000.42,012.39
10/16/20182,024.432,029.81,985.431,991.86
10/17/20181,990.852,039.81,981.061,981.37
10/18/20181,991.012,017.651,979.061,987.3
10/21/20182,007.152,014.041,942.971,949.34
10/22/20181,941.511,944.611,882.961,919.91
10/23/20181,928.821,936.621,882.071,883.02
10/24/20181,901.481,936.41,879.781,888.91
10/25/20181,923.471,923.661,807.471,807.47
10/29/20181,812.31,828.951,739.691,781.5
10/30/20181,789.751,793.411,722.411,728.09
10/31/20181,729.571,789.981,729.571,768.74
11/01/20181,775.961,827.131,771.61,814.5
11/04/20181,816.091,846.891,809.451,830.96
11/05/20181,833.991,845.771,781.141,789.09
11/06/20181,792.571,813.91,783.631,790.59
11/07/20181,796.751,798.461,739.751,744.89
11/08/20181,746.631,779.411,721.791,778.39
11/11/20181,785.981,801.571,762.121,762.12
11/12/20181,763.221,801.571,751.211,793.87
11/13/20181,790.451,812.591,782.321,795.36
11/14/20181,799.011,813.371,791.091,795.9
11/15/20181,801.471,819.321,783.531,791.81
11/18/20181,794.311,800.281,786.451,790.81
11/19/20181,787.91,793.431,741.331,747.85
11/20/20181,761.051,824.41,747.471,821.46
11/21/20181,825.121,843.061,794.341,820.3
11/22/20181,822.31,834.431,812.611,827.14
11/25/20181,836.491,865.751,831.11,838.46
11/26/20181,842.021,886.951,818.981,882.92
11/27/20181,889.241,910.721,888.11,891.36
11/28/20181,904.461,921.531,899.051,914.48
11/29/20181,912.871,954.131,907.881,927.16
12/02/20181,943.031,949.811,857.871,862.02
12/03/20181,866.341,878.761,826.041,836.6
12/04/20181,830.931,865.751,824.111,865.02
12/05/20181,865.351,873.71,824.511,835.87
12/06/20181,841.071,846.441,829.091,838.86
12/09/20181,832.151,862.551,827.961,830.88
12/10/20181,836.21,843.151,809.421,812.49
12/11/20181,816.761,820.321,750.471,757.96
12/12/20181,762.271,778.471,756.031,770.14
12/13/20181,761.671,768.061,709.481,730.17
12/16/20181,731.431,731.431,701.121,706.66
12/17/20181,703.321,709.931,684.71,693.32
12/18/20181,694.41,794.91,691.571,794.9
12/19/20181,786.61,804.091,758.721,766.53
12/20/20181,770.871,7911,759.31,769.12
12/23/20181,780.191,781.641,746.51,749.46
12/24/20181,742.241,743.21,721.631,735.7
12/25/20181,748.581,776.681,741.281,750.55
12/26/20181,766.911,766.971,730.521,734.1
12/27/20181,739.111,740.391,722.561,729.28
12/30/20181,734.11,760.941,726.381,750.39