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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,865.967
CLOSE 1,864.1977

Low

LOW 1,539.08

High

HIGH 2,533.4
DATEOPENHIGHLOWCLOSE
01/01/20191,763.671,763.671,715.931,715.93
01/02/20191,711.41,731.671,682.681,683.84
01/03/20191,693.011,708.561,683.321,706.14
01/06/20191,713.931,724.711,708.221,714.95
01/07/20191,716.071,720.331,696.41,715.75
01/08/20191,721.91,745.091,712.811,732.09
01/09/20191,735.441,759.481,734.971,741.98
01/10/20191,742.921,759.441,733.361,755.87
01/13/20191,741.771,763.321,730.831,752.26
01/14/20191,760.31,773.81,755.481,767.08
01/15/20191,772.061,789.491,757.471,781.87
01/16/20191,785.531,796.651,770.351,770.35
01/17/20191,774.81,788.971,770.751,779.95
01/20/20191,784.971,810.961,776.441,796.15
01/21/20191,805.931,849.261,805.931,833.11
01/22/20191,839.861,841.281,812.881,814
01/23/20191,816.561,853.211,813.361,849.64
01/24/20191,855.181,875.051,828.721,847.25
01/27/20191,851.981,863.721,833.811,833.81
01/28/20191,836.461,861.41,833.521,856.83
01/29/20191,863.181,882.521,855.61,872.46
01/30/20191,884.191,889.891,835.11,836.28
01/31/20191,840.781,860.091,808.591,813.93
02/03/20191,818.421,833.641,7941,822.69
02/04/20191,832.41,834.011,800.751,802.13
02/05/20191,810.671,814.541,797.091,801.92
02/06/20191,805.551,830.691,800.11,806.81
02/07/20191,806.141,821.521,803.331,807.34
02/10/20191,819.161,842.381,8141,837.77
02/11/20191,848.811,856.051,815.131,815.13
02/12/20191,825.931,826.981,777.761,782.37
02/13/20191,783.011,803.261,774.791,801.47
02/14/20191,803.661,804.991,788.841,796.46
02/17/20191,809.351,843.431,801.211,801.88
02/18/20191,809.031,811.061,780.791,795.06
02/19/20191,799.591,813.071,795.941,798.9
02/20/20191,800.311,828.631,795.051,814.58
02/21/20191,816.741,857.811,816.741,852.72
02/24/20191,860.491,902.141,860.491,886.5
02/25/20191,888.031,914.581,885.761,891.25
02/26/20191,893.851,900.991,864.531,864.53
02/27/20191,864.761,884.531,851.281,880.23
02/28/20191,885.261,894.961,854.541,871.04
03/03/20191,894.841,929.041,884.891,891.36
03/04/20191,887.561,922.651,882.11,912.12
03/05/20191,916.91,929.531,906.871,907.77
03/06/20191,911.41,928.031,877.811,881.58
03/07/20191,875.741,890.11,830.021,838.95
03/10/20191,848.661,877.661,841.851,853.8
03/11/20191,861.771,868.31,844.271,850.41
03/12/20191,848.051,863.291,845.821,852.16
03/13/20191,856.411,877.681,852.571,864.13
03/14/20191,871.691,909.141,869.591,899.19
03/17/20191,905.751,924.361,902.021,908.76
03/18/20191,910.831,935.321,909.631,923.95
03/19/20191,926.91,930.851,873.211,878.78
03/20/20191,910.151,915.691,878.111,895.96
03/21/20191,900.741,903.861,8251,825
03/24/20191,829.991,838.951,783.951,817.67
03/25/20191,825.951,830.321,779.61,790.21
03/26/20191,797.291,802.431,712.911,719.95
03/27/20191,720.81,752.861,700.981,737.28
03/28/20191,745.961,766.271,733.21,766.27
03/31/20191,772.341,809.491,744.821,808.35
04/01/20191,806.111,827.751,796.461,799.62
04/02/20191,805.871,828.671,792.431,798.07
04/03/20191,798.881,829.431,796.851,829.43
04/04/20191,829.91,842.031,811.231,826.07
04/07/20191,824.371,827.781,789.891,789.89
04/08/20191,796.321,823.421,793.941,812.1
04/09/20191,814.191,839.251,795.151,816.03
04/10/20191,822.661,828.141,794.131,801.6
04/11/20191,800.271,800.271,777.151,794.05
04/14/20191,783.421,804.491,780.381,797.17
04/15/20191,803.851,819.811,802.81,807.92
04/16/20191,812.911,820.741,806.811,812.85
04/17/20191,813.461,819.231,798.741,805.53
04/18/20191,805.721,846.31,800.711,837.25
04/21/20191,832.981,842.311,813.651,813.65
04/23/20191,811.321,824.691,811.091,815.84
04/24/20191,819.531,823.081,785.411,792.59
04/25/20191,813.941,814.491,792.631,800.01
04/28/20191,793.411,825.311,782.221,818.58
04/29/20191,834.571,848.21,821.091,830.78
05/01/20191,838.491,849.981,814.251,814.94
05/02/20191,817.61,828.391,814.241,818.49
05/05/20191,803.261,811.311,778.121,796.9
05/06/20191,752.781,780.761,752.781,772.28
05/07/20191,775.251,788.671,754.21,754.58
05/08/20191,757.541,763.171,698.931,706.37
05/09/20191,722.621,725.951,680.861,686.97
05/12/20191,682.121,683.51,583.31,623.75
05/13/20191,616.441,636.931,602.241,626.32
05/14/20191,627.771,627.771,579.511,596.95
05/15/20191,599.771,615.731,586.881,587.52
05/16/20191,583.741,621.091,572.111,599.96
05/19/20191,604.131,667.211,604.131,656.3
05/20/20191,657.081,666.81,598.941,603.61
05/21/20191,596.41,605.981,543.591,543.59
05/22/20191,539.341,597.281,539.081,576.62
05/23/20191,603.761,752.171,603.761,742.68
05/26/20191,7501,807.31,740.451,768.72
05/27/20191,7821,794.81,750.521,756.19
05/28/20191,759.241,808.181,754.941,763.21
05/29/20191,777.881,799.291,774.911,791.64
05/30/20191,798.241,819.051,787.971,810.2
06/02/20191,810.981,811.651,789.81,789.8
06/06/20191,795.961,819.661,793.771,811.32
06/09/20191,841.741,921.351,841.741,913.13
06/10/20191,922.841,923.511,865.831,876.3
06/11/20191,878.871,897.441,875.961,875.96
06/12/20191,876.141,877.11,818.381,825.78
06/13/20191,830.841,945.71,830.841,908.37
06/16/20191,861.321,905.971,847.051,855.17
06/17/20191,862.661,898.671,858.891,880.51
06/18/20191,890.221,891.421,840.741,841.84
06/19/20191,859.251,863.691,812.661,816.5
06/20/20191,826.581,908.331,818.871,885.03
06/23/20191,915.371,917.961,878.331,889.77
06/24/20191,897.911,898.761,881.451,889.85
06/25/20191,893.261,907.931,870.891,873.57
06/26/20191,880.831,897.931,873.641,887.7
06/27/20191,892.341,940.541,888.161,915.41
06/30/20191,935.881,974.771,929.271,968.02
07/01/20191,977.061,997.281,951.441,985.01
07/02/20191,993.241,994.761,957.921,978.07
07/03/20191,985.531,995.171,960.051,979.28
07/04/20191,989.381,990.131,954.621,954.62
07/07/20191,938.971,982.121,933.151,955.86
07/08/20191,960.681,964.481,889.991,896.8
07/09/20191,919.541,935.421,859.631,899.62
07/10/20191,911.811,920.711,881.251,886.27
07/11/20191,891.571,895.561,812.711,818.57
07/15/20191,826.711,831.831,804.721,817.05
07/16/20191,823.651,844.251,818.871,842.43
07/17/20191,843.11,863.881,837.271,852.66
07/18/20191,860.561,866.441,842.941,844.37
07/21/20191,848.651,856.821,828.41,835.33
07/22/20191,835.941,863.491,831.841,854.43
07/23/20191,856.91,857.821,837.991,841.11
07/24/20191,845.671,850.771,817.911,822.09
07/25/20191,829.411,854.641,829.411,847.17
07/28/20191,859.721,872.351,849.981,859.46
07/29/20191,863.071,865.21,838.21,852.31
07/30/20191,854.661,862.121,844.421,851.28
07/31/20191,841.291,869.481,838.591,854.88
08/01/20191,856.261,863.851,8341,835.63
08/04/20191,841.721,865.881,832.371,842.62
08/05/20191,853.731,871.151,846.41,846.71
08/06/20191,756.521,756.521,702.81,715.78
08/07/20191,735.861,740.621,709.721,740.07
08/08/20191,746.761,771.791,726.611,766.3
08/14/20191,764.941,764.941,732.081,737.59
08/15/20191,747.231,790.281,717.811,717.81
08/18/20191,728.461,732.121,670.191,682.2
08/19/20191,678.681,689.611,668.021,677.24
08/20/20191,675.31,681.681,639.041,642.82
08/21/20191,649.311,653.191,630.521,639.55
08/22/20191,642.061,695.221,642.061,682.41
08/25/20191,663.541,685.311,663.341,683.17
08/26/20191,684.11,693.451,674.161,677.19
08/27/20191,682.791,689.481,667.061,672.8
08/28/20191,673.131,681.571,662.761,671.66
09/01/20191,672.231,730.971,666.131,721.62
09/02/20191,721.621,751.881,706.791,745.61
09/03/20191,752.41,759.961,746.991,749.86
09/04/20191,757.021,762.531,733.621,739.97
09/05/20191,736.721,755.561,725.791,729.97
09/08/20191,738.581,749.11,735.261,743.63
09/09/20191,743.151,788.91,739.921,788.9
09/10/20191,793.111,815.161,785.481,793.3
09/11/20191,795.941,800.531,757.141,771.71
09/12/20191,771.291,780.361,761.091,770.25
09/15/20191,767.971,773.241,738.351,740.58
09/16/20191,740.731,750.551,723.911,743.17
09/17/20191,745.111,775.261,736.861,763.37
09/18/20191,769.161,782.911,762.171,771.62
09/19/20191,776.451,799.91,746.361,751.78
09/22/20191,772.461,795.761,768.341,768.63
09/23/20191,7831,789.331,768.51,773.68
09/24/20191,771.551,772.821,761.341,765.49
09/25/20191,770.671,792.041,764.281,766.78
09/26/20191,772.721,845.611,769.971,816.04
09/29/20191,829.031,849.121,822.441,832.17
09/30/20191,840.281,853.971,781.771,781.77
10/01/20191,783.041,818.151,774.931,805.75
10/02/20191,807.691,829.171,780.391,784.99
10/03/20191,793.561,802.751,786.871,791.78
10/06/20191,792.161,880.291,782.331,829.47
10/07/20191,818.421,863.731,807.561,824.09
10/08/20191,8241,843.151,777.431,777.43
10/09/20191,785.841,853.831,782.331,852.37
10/10/20191,860.581,906.21,817.981,825.15
10/13/20191,826.241,850.441,732.991,765.63
10/14/20191,786.321,809.141,760.31,800.03
10/15/20191,764.571,801.041,744.941,790.75
10/16/20191,792.311,797.011,760.351,785.95
10/17/20191,857.871,860.231,844.471,859.33
10/20/20191,866.261,967.521,854.011,935.76
10/21/20191,949.071,990.571,921.441,927.22
10/22/20191,950.891,977.751,948.351,969.86
10/23/20191,986.581,986.581,935.371,944.63
10/24/20191,957.481,993.131,9421,992.04
10/27/20192,000.442,027.491,985.272,026.99
10/29/20192,015.032,039.971,986.332,003.89
10/30/20192,012.422,079.652,012.422,061.65
10/31/20192,068.162,084.662,029.232,038.91
11/03/20192,029.032,029.031,938.881,939.45
11/04/20191,942.371,942.371,893.941,899.94
11/05/20191,901.121,917.211,886.951,890.71
11/06/20191,901.571,941.91,897.061,916.26
11/07/20191,918.841,942.231,915.41,920.65
11/10/20191,923.011,935.641,920.241,928.39
11/11/20191,935.451,958.841,935.451,947.37
11/12/20191,9541,961.31,944.241,947.13
11/13/20191,966.171,982.011,936.451,947
11/14/20191,958.31,978.61,955.551,974.24
11/17/20191,986.532,000.791,984.091,988.96
11/18/20191,989.891,994.11,975.761,987.82
11/19/20191,986.282,003.081,944.761,957.41
11/20/20191,959.312,006.541,947.611,967.12
11/21/20191,970.731,974.611,947.341,953.14
11/24/20191,964.351,971.671,946.171,949.31
11/25/20191,953.251,984.131,944.071,979.09
11/26/20191,979.451,999.371,975.131,980.99
11/27/20191,985.842,019.381,982.52,007.13
11/28/20192,013.242,019.851,998.82,002.46
12/01/20192,014.712,058.162,009.812,052.16
12/02/20192,062.862,082.192,030.462,031.52
12/03/20192,044.192,167.472,036.12,155.68
12/04/20192,161.012,1942,138.022,174.28
12/05/20192,191.322,248.762,141.562,228.31
12/08/20192,234.812,308.692,226.522,294.53
12/09/20192,303.562,311.92,243.682,255.8
12/10/20192,259.192,300.882,230.512,273.91
12/11/20192,287.212,324.952,287.212,304.16
12/12/20192,315.442,325.52,278.592,280.63
12/15/20192,305.922,406.012,305.922,383.09
12/16/20192,393.792,417.632,345.562,351.14
12/17/20192,326.942,372.262,307.852,355.94
12/18/20192,367.492,380.182,350.332,351.35
12/19/20192,359.812,380.392,330.992,330.99
12/22/20192,345.262,393.762,332.972,388.17
12/23/20192,397.032,403.082,380.982,380.98
12/24/20192,392.082,402.232,381.872,382.82
12/25/20192,391.412,428.382,369.692,377.48
12/26/20192,386.212,396.432,352.932,375.09
12/29/20192,395.692,496.352,384.162,448.77
12/30/20192,458.612,533.42,452.882,513.27