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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,862.7431
CLOSE 3,866.0195

Low

LOW 1,694.59

High

HIGH 6,714.77
DATEOPENHIGHLOWCLOSE
01/01/20202,526.92,568.772,518.82,543.64
01/02/20202,521.52,530.432,449.262,491.66
01/05/20202,457.772,464.592,411.12,411.1
01/06/20202,435.532,492.782,435.532,464.4
01/07/20202,415.452,461.442,369.12,433.31
01/08/20202,498.452,517.662,486.432,512.11
01/09/20202,524.092,529.052,487.762,500.48
01/12/20202,524.752,603.642,519.152,583.29
01/13/20202,586.642,622.62,576.492,595.23
01/14/20202,598.262,605.662,563.322,580.67
01/15/20202,592.332,610.872,549.462,551.87
01/16/20202,559.362,570.42,525.682,543.45
01/19/20202,559.562,582.882,551.782,575.13
01/20/20202,562.122,573.442,553.092,567.15
01/21/20202,575.942,591.992,555.212,555.58
01/22/20202,555.882,636.012,554.532,631.78
01/23/20202,645.692,654.892,564.722,594.16
01/26/20202,563.072,596.252,557.352,565.32
01/27/20202,574.752,584.682,546.092,550.84
01/28/20202,566.642,595.92,560.462,577.61
01/29/20202,574.52,575.052,540.192,551.49
01/30/20202,563.582,623.532,541.082,609.6
02/02/20202,621.72,641.262,587.192,597
02/03/20202,618.582,640.972,611.112,626.63
02/04/20202,637.952,926.762,625.232,871.55
02/05/20202,852.152,948.692,828.472,833.82
02/06/20202,845.522,878.072,829.432,843.5
02/09/20202,855.562,989.112,753.592,864.74
02/10/20202,946.592,983.822,911.382,977.25
02/11/20202,980.482,992.312,945.022,951.58
02/12/20202,951.823,169.732,941.353,116.89
02/13/20203,151.053,153.373,078.243,081.02
02/16/20203,107.363,153.593,079.983,099.21
02/17/20203,081.553,138.953,052.143,074.18
02/18/20203,091.063,107.213,031.983,064
02/19/20203,092.393,099.712,883.932,924
02/20/20202,932.012,994.92,897.282,962.91
02/23/20202,898.222,977.472,887.822,956.33
02/24/20202,997.233,010.022,924.842,961.8
02/25/20202,945.943,046.42,938.642,954.75
02/26/20202,922.772,942.812,750.52,750.5
02/27/20202,326.272,690.412,326.272,665.85
03/01/20202,759.362,778.112,679.722,711.63
03/02/20202,761.252,813.532,739.12,793.61
03/03/20202,785.42,806.012,716.162,722.58
03/04/20202,756.192,783.082,737.532,737.53
03/05/20202,740.452,755.172,630.222,647.54
03/08/20202,579.972,579.972,358.342,448.29
03/09/20202,5282,531.242,293.692,308.43
03/10/20202,266.472,296.882,219.62,278.02
03/11/20202,235.262,303.572,008.982,017.79
03/12/20202,012.322,157.691,936.352,119.38
03/15/20201,993.732,024.751,916.311,920.61
03/16/20201,915.021,919.071,729.351,776.69
03/17/20201,789.171,859.241,762.051,802.96
03/18/20201,796.291,831.621,770.981,785.98
03/19/20201,821.351,831.631,782.991,802.73
03/22/20201,719.821,755.461,694.591,717.64
03/23/20201,778.621,851.131,765.61,850.46
03/24/20201,965.451,965.451,893.71,960.64
03/25/20202,011.182,101.12,003.592,101.1
03/26/20202,238.222,241.062,114.682,224.4
03/29/20202,297.772,370.292,213.052,368.59
03/30/20202,427.212,527.362,427.212,527.24
03/31/20202,568.472,676.082,352.352,354.55
04/01/20202,391.572,418.032,226.052,304.19
04/02/20202,325.192,466.312,307.942,465.05
04/05/20202,539.942,669.062,515.222,669.06
04/06/20202,728.662,8012,562.492,602.28
04/07/20202,614.152,687.092,535.372,641.79
04/08/20202,683.412,688.192,610.42,640.72
04/09/20202,645.882,664.042,600.172,616.53
04/12/20202,601.922,673.122,582.272,612.07
04/13/20202,651.032,700.952,603.332,650.79
04/14/20202,659.282,661.622,517.462,546.41
04/15/20202,557.342,607.342,491.122,565.52
04/16/20202,621.092,666.852,584.252,615.89
04/19/20202,624.372,657.562,610.732,646.81
04/20/20202,626.582,665.552,595.562,609.29
04/21/20202,621.582,748.462,604.892,678.79
04/23/20202,683.32,758.892,673.352,704.18
04/26/20202,737.052,791.812,726.992,760.34
04/27/20202,773.322,787.852,733.892,734.04
04/28/20202,750.692,804.962,740.112,761.49
04/29/20202,769.512,799.812,682.712,749
05/03/20202,709.912,778.622,700.172,765.09
05/04/20202,795.72,816.142,735.122,782.41
05/05/20202,787.472,822.092,750.752,793.08
05/06/20202,798.012,886.932,775.062,877.66
05/07/20202,909.112,954.112,875.762,875.76
05/10/20202,876.782,894.552,822.072,822.07
05/11/20202,825.782,851.952,814.372,826
05/12/20202,828.262,879.472,825.582,854.02
05/13/20202,843.892,927.082,823.292,862.93
05/14/20202,926.583,065.872,897.973,063.96
05/17/20203,210.53,298.913,157.093,167.48
05/19/20203,196.093,325.173,159.73,243.16
05/20/20203,243.773,289.273,171.573,171.57
05/21/20203,173.363,228.863,143.63,186.55
05/26/20203,259.973,270.413,214.973,214.97
05/27/20203,232.93,331.153,138.213,325.99
05/28/20203,346.853,352.013,244.143,244.14
05/31/20203,283.743,349.293,255.763,261.09
06/01/20203,276.413,323.063,256.533,281.89
06/02/20203,310.753,319.223,277.543,277.54
06/03/20203,284.43,311.873,237.863,243.68
06/04/20203,247.493,279.053,220.973,231.61
06/07/20203,238.573,275.283,185.043,185.91
06/08/20203,194.883,236.943,174.863,210.88
06/09/20203,231.313,337.713,226.913,290.9
06/10/20203,280.413,367.343,263.33,299.7
06/11/20203,265.53,303.593,248.883,275.67
06/14/20203,275.343,481.893,251.653,412.1
06/15/20203,456.933,473.843,419.363,419.36
06/16/20203,432.583,443.713,372.263,372.26
06/17/20203,372.333,546.113,366.413,448.46
06/18/20203,457.593,532.463,396.433,445.47
06/21/20203,457.423,491.643,417.783,422.88
06/22/20203,444.233,458.193,402.43,419.3
06/23/20203,4203,464.423,363.733,364.16
06/24/20203,368.683,440.513,368.683,440.51
06/25/20203,449.863,485.453,421.243,422.43
06/28/20203,419.393,448.633,399.453,429.84
06/29/20203,443.483,470.593,430.233,439.02
06/30/20203,450.763,531.173,430.533,494.35
07/01/20203,501.83,628.633,501.313,628.63
07/02/20203,630.653,662.043,583.573,586.56
07/05/20203,623.893,640.363,602.323,615.8
07/06/20203,617.823,731.043,530.773,678.69
07/07/20203,684.333,694.043,605.183,605.18
07/08/20203,625.773,631.863,446.373,446.37
07/09/20203,447.173,533.853,327.033,454.66
07/12/20203,554.633,775.533,554.633,735.03
07/13/20203,7293,824.743,674.413,750.38
07/15/20203,763.154,096.893,757.664,096.23
07/16/20204,098.034,415.474,050.774,322.74
07/19/20204,322.364,539.524,322.364,380.87
07/20/20204,488.094,495.754,179.114,252.62
07/21/20204,283.854,333.014,142.514,167.6
07/22/20204,189.454,322.124,165.764,224.86
07/23/20204,197.84,290.144,174.344,258.44
07/26/20204,284.94,474.154,275.374,435.86
07/27/20204,439.344,504.784,225.014,226.21
07/28/20204,224.854,290.434,057.284,179.85
07/29/20204,195.234,226.124,168.554,200.33
08/03/20204,238.694,319.063,836.44,045.92
08/04/20204,084.624,095.913,915.633,924.75
08/05/20203,924.253,940.713,543.533,543.53
08/06/20203,510.233,870.463,321.813,870.46
08/09/20203,835.84,141.683,758.174,074.56
08/10/20204,080.384,176.363,981.494,119.8
08/11/20204,135.434,234.164,020.984,156.78
08/12/20204,178.664,221.014,054.334,054.33
08/13/20204,040.864,148.83,992.854,059.7
08/16/20204,073.614,116.944,014.164,035.96
08/17/20204,035.474,231.164,025.094,163.22
08/18/20204,178.164,415.154,175.234,368.34
08/19/20204,3714,406.224,320.524,338.79
08/20/20204,372.864,547.674,364.434,449.5
08/23/20204,460.354,575.774,453.194,559.54
08/24/20204,589.694,959.654,589.694,899.32
08/25/20204,870.14,918.944,623.584,623.58
08/26/20204,678.54,872.764,678.54,864.28
08/27/20204,877.144,877.144,753.954,774.44
08/30/20204,796.664,833.864,607.454,610.23
08/31/20204,627.174,738.674,582.694,724.5
09/01/20204,727.334,764.294,681.174,686.66
09/02/20204,703.64,718.874,598.334,598.33
09/03/20204,577.954,719.944,552.044,618.19
09/06/20204,632.764,754.044,632.764,734.93
09/07/20204,759.164,805.374,717.74,741.56
09/08/20204,741.894,758.834,692.464,703.42
09/09/20204,712.714,896.474,711.164,810.79
09/10/20204,823.044,853.454,790.724,803.77
09/13/20204,810.734,884.374,810.734,837.18
09/14/20204,852.124,979.284,846.234,965.32
09/15/20205,061.055,289.815,036.415,174.92
09/16/20205,157.645,169.965,065.975,083.18
09/17/20205,120.675,216.455,120.675,150.37
09/20/20205,173.785,239.385,130.735,163.4
09/21/20205,200.785,222.265,097.435,127.94
09/22/20205,163.145,180.785,099.095,118.28
09/23/20205,094.055,358.835,029.835,197
09/24/20205,221.895,257.945,170.975,172.44
09/27/20205,191.765,205.155,103.775,128.8
09/28/20205,131.745,220.515,114.355,140.99
09/29/20205,175.315,218.75,115.825,130.05
09/30/20205,165.955,182.485,118.595,154.85
10/01/20205,131.65,194.085,120.965,147.41
10/04/20205,151.885,234.85,151.885,222.84
10/05/20205,258.65,261.155,195.625,196.23
10/06/20205,192.025,255.675,180.285,201.17
10/07/20205,221.275,2385,158.165,178.03
10/08/20205,175.015,229.755,168.495,183.79
10/11/20205,206.385,279.425,196.25,238.57
10/12/20205,2565,428.345,2565,342.02
10/13/20205,359.135,394.095,256.85,269.41
10/14/20205,262.545,3155,187.055,206.74
10/15/20205,215.215,271.255,204.825,230.97
10/18/20205,245.215,288.535,232.115,243.73
10/19/20205,246.555,264.325,214.855,219.8
10/20/20205,241.785,2855,192.255,192.25
10/21/20205,195.075,221.235,074.235,074.23
10/22/20205,085.375,294.364,985.045,229.69
10/25/20205,285.235,285.234,982.484,988
10/26/20204,941.995,118.394,920.675,098.09
10/27/20205,036.045,099.164,944.294,962.83
10/29/20204,857.854,897.994,7544,763.23
11/01/20204,748.574,875.094,634.984,732.74
11/02/20204,754.354,863.934,705.424,805.05
11/03/20204,807.54,906.794,807.54,883.62
11/04/20204,895.75,157.674,891.115,127.46
11/05/20205,135.985,167.825,085.095,109.58
11/08/20205,154.775,275.665,154.775,215.2
11/09/20205,207.035,270.655,162.715,204.81
11/10/20205,218.765,458.775,204.115,389.4
11/11/20205,386.415,513.715,190.715,210.11
11/12/20205,383.695,422.745,237.775,310.62
11/15/20205,337.865,419.095,309.365,333.67
11/16/20205,308.585,345.345,202.175,248.79
11/17/20205,221.625,322.965,221.625,298.48
11/18/20205,267.745,347.725,216.875,309.03
11/19/20205,314.145,375.795,298.485,328.77
11/22/20205,346.865,451.575,286.455,352.03
11/23/20205,363.745,380.115,294.895,331.77
11/24/20205,524.235,675.555,433.285,443.51
11/25/20205,457.585,482.235,355.345,373.27
11/26/20205,384.825,384.825,249.835,276.31
11/29/20205,188.475,188.475,056.275,057.41
11/30/20205,142.265,365.655,126.065,365.44
12/01/20205,318.915,362.385,267.675,313.52
12/02/20205,271.45,325.735,263.845,273.86
12/03/20205,259.865,750.125,223.035,747.25
12/06/20205,911.056,275.625,893.936,273.97
12/07/20206,360.986,714.775,993.866,182.03
12/08/20206,183.266,500.686,151.666,213.5
12/09/20206,201.416,410.066,113.586,151.1
12/10/20206,146.396,344.716,108.496,141.19
12/13/20206,144.866,215.526,050.286,063.1
12/14/20206,063.266,082.225,923.385,970.45
12/15/20205,974.756,077.445,872.175,872.62
12/16/20205,882.816,046.825,832.275,858.47
12/17/20205,834.856,015.145,834.855,943.27
12/20/20205,844.425,965.865,811.695,833.84
12/21/20205,870.746,025.775,870.745,959.18
12/22/20205,998.916,075.35,966.136,025.66
12/23/20206,044.376,107.976,002.086,043.24
12/24/20206,068.536,135.036,033.736,044.6
12/27/20206,081.596,135.136,042.386,054.15
12/28/20206,065.256,596.246,032.596,246.52
12/29/20206,253.576,379.616,1736,218.19
12/30/20206,235.136,303.336,213.376,274.43