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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,989.4088
CLOSE 13,006.778

Low

LOW 6,232.84

High

HIGH 24,770.02
DATEOPENHIGHLOWCLOSE
01/03/20216,304.636,447.486,293.186,412.04
01/04/20216,394.126,460.56,232.846,332.54
01/05/20216,359.076,557.166,359.076,518.84
01/06/20216,541.447,145.96,541.447,144.09
01/07/20217,212.047,254.546,890.257,071.17
01/10/20217,059.557,543.597,000.147,261.58
01/11/20217,367.347,600.147,282.697,341.8
01/12/20217,389.457,415.47,189.27,225.06
01/13/20217,233.997,440.197,057.587,157.12
01/14/20217,143.287,310.217,092.857,310.21
01/17/20217,315.537,509.037,315.537,489.63
01/18/20217,5437,859.837,422.97,725.82
01/19/20217,754.728,084.57,683.837,970.41
01/20/20218,004.388,146.867,874.117,888.45
01/21/20217,900.37,900.37,680.457,748.02
01/24/20217,804.147,898.887,693.737,769.45
01/25/20217,757.18,212.077,671.978,131.09
01/26/20218,127.098,217.557,511.977,511.97
01/27/20217,392.768,036.457,164.38,036.45
01/28/20217,942.968,054.77,808.977,859.07
01/31/20217,936.118,026.87,865.147,890.57
02/01/20217,964.418,052.987,857.337,949.18
02/02/20217,977.838,460.717,977.838,344.78
02/03/20218,357.378,392.078,232.148,247.19
02/04/20218,314.978,781.158,314.978,493.09
02/07/20218,582.578,691.038,518.968,617.19
02/08/20218,829.799,081.58,573.728,792.46
02/09/20218,821.529,179.638,731.89,094.4
02/10/20219,099.239,680.779,099.239,482.52
02/11/20219,493.3310,369.869,490.2110,369.86
02/14/202110,524.6711,328.7810,129.8711,324.03
02/15/202111,792.9212,384.7811,209.9212,256.66
02/16/202112,827.1413,406.4612,376.3513,405.4
02/17/202113,722.1114,73813,722.1114,734.33
02/18/202115,365.5115,990.1913,309.7813,313.97
02/21/202112,675.3712,680.5912,050.3212,060.22
02/22/202111,461.7611,605.7710,925.6110,934.38
02/23/202110,287.0211,938.7610,287.0211,930.74
02/24/202112,293.3813,051.2411,710.2312,453.57
02/25/202111,967.8212,832.5911,762.3912,112.39
02/28/202112,519.6112,610.8811,939.0412,135.45
03/01/202112,133.4812,133.4811,580.7611,677.93
03/02/202111,690.4712,190.8611,515.7111,841.75
03/03/202111,837.2512,317.7911,545.2412,028.43
03/04/202111,887.9512,065.7311,770.3111,875.52
03/07/202112,016.5812,046.7911,602.9111,675.58
03/08/202111,68012,747.5211,598.7712,742.44
03/09/202113,209.1913,926.613,165.9713,919.47
03/10/202114,393.614,842.0312,819.5713,516.39
03/11/202113,543.8113,893.1413,258.0213,562.03
03/14/202113,568.5714,003.1113,434.5613,608.54
03/15/202113,699.7313,833.1313,153.3713,251.03
03/16/202113,275.313,793.5213,060.513,564.08
03/17/202113,539.1913,702.1913,159.6713,195.86
03/18/202113,210.4713,315.7612,786.213,172
03/21/202112,587.6313,077.6411,863.8412,050.23
03/22/202112,021.8713,211.6211,494.5213,201.36
03/23/202113,872.4914,493.4313,617.0114,299.75
03/24/202114,310.7714,795.1913,770.5413,770.54
03/25/202113,831.2514,104.9713,359.9813,496.34
03/28/202113,552.6113,956.313,515.9613,574.74
03/29/202113,711.8913,852.1513,442.5213,662.08
03/30/202113,672.9714,735.4113,619.8913,855.37
03/31/202113,942.7314,534.7513,901.314,534.75
04/01/202114,735.0614,785.5514,394.0214,422.51
04/04/202114,450.5114,810.9114,414.4514,453.11
04/05/202114,472.3514,546.7514,178.6314,178.63
04/06/202114,176.5214,279.1713,931.413,966.55
04/07/202114,025.2414,201.1513,931.6213,964.55
04/08/202113,965.214,064.6513,373.5913,668.83
04/11/202113,680.9513,695.9113,206.813,206.8
04/12/202113,254.0913,420.2612,853.6213,163.45
04/13/202113,172.4514,475.813,172.4514,365.14
04/14/202114,339.8614,957.1213,838.7414,026.77
04/15/202114,025.8614,293.1913,892.5613,960.98
04/18/202113,982.0614,158.5313,654.3213,654.32
04/19/202113,707.9313,780.8513,284.1713,467.43
04/20/202113,468.2413,700.0412,837.6313,663.13
04/21/202113,514.1314,056.0913,241.6613,707.76
04/25/202113,814.514,694.3813,801.1514,489.13
04/26/202114,565.8415,701.4114,537.7415,138.77
04/27/202115,157.2915,164.0614,795.9915,070.31
04/28/202115,165.3615,420.2615,001.715,097.66
04/29/202115,052.3415,115.5414,863.0414,863.04
05/02/202114,924.0115,282.6714,924.0115,168.53
05/03/202115,185.5715,260.1514,800.6914,866.15
05/04/202114,889.0214,994.514,597.3214,616.68
05/05/202114,648.7114,908.0914,431.6814,535.94
05/06/202114,615.5114,646.7314,326.6714,388.55
05/09/202114,427.4114,726.9914,384.6814,494.03
05/10/202114,425.8314,425.8314,208.6614,279.94
05/11/202114,141.7814,267.6514,032.0314,091.52
05/16/202114,199.2114,625.214,199.2114,406.08
05/17/202114,457.2214,501.6414,160.2714,160.27
05/19/202114,148.0514,148.0513,881.3613,903.31
05/20/202114,085.2514,526.9714,034.9814,166.4
05/23/202114,189.2714,196.8913,853.6613,873.49
05/24/202113,950.6214,269.1613,450.4113,450.41
05/25/202113,564.0913,713.5413,199.8413,710.38
05/26/202113,711.1213,727.3513,148.813,148.8
05/27/202113,425.8813,431.9113,103.2813,305.32
05/30/202113,227.3713,243.0312,876.8312,883.9
05/31/202112,940.9314,061.7512,924.814,061.75
06/01/202113,910.3814,995.2713,65714,414.41
06/02/202114,414.4114,532.9113,890.5814,027.74
06/03/202114,034.2614,213.6313,840.0913,866.04
06/06/202113,878.6814,137.7213,729.9814,047.16
06/07/202114,111.7414,511.714,084.8614,189.24
06/08/202114,239.1214,353.2214,094.7314,120.62
06/09/202114,123.8914,271.5914,034.1914,162.1
06/10/202114,201.9114,470.9114,116.7914,116.79
06/13/202114,187.1814,240.4513,766.7113,790.15
06/14/202113,725.7313,888.0813,511.9713,580
06/15/202113,592.3513,706.3913,331.0313,352.29
06/16/202113,347.3213,557.5113,292.5813,314.88
06/17/202113,380.0213,646.8713,326.8313,404.17
06/20/202113,409.7313,410.1213,242.2113,316.56
06/21/202113,432.3413,541.9813,366.0313,366.03
06/22/202113,426.8413,490.9412,963.1913,006.72
06/23/202113,032.3713,057.2712,776.812,778.68
06/24/202112,780.3212,797.1212,290.5912,290.59
06/27/202112,292.7912,815.8412,090.7912,177.98
06/28/202112,196.1812,267.1311,854.5811,931.48
06/29/202111,966.0512,286.411,467.3611,531.93
06/30/202111,580.6711,908.4911,519.1511,788.12
07/01/202111,846.0912,690.7911,588.0212,162.66
07/04/202112,164.9512,663.6812,164.9512,574.41
07/05/202112,644.212,713.3112,359.1312,359.13
07/06/202112,443.0712,493.1612,262.8612,361.24
07/07/202112,349.1512,397.7812,111.3412,112.49
07/08/202112,120.2212,204.9411,873.2711,904.58
07/11/202111,924.8311,970.3311,356.8511,363.16
07/12/202111,421.6512,247.9811,14812,051.5
07/13/202112,073.713,203.9311,994.713,196.75
07/15/202113,298.0113,757.6712,813.7512,886.29
07/18/202112,840.4812,969.0212,710.8812,771.79
07/25/202112,890.3813,233.1212,730.7512,779.1
07/26/202112,802.313,000.9212,629.0612,684.57
07/27/202112,737.1712,803.1512,565.5812,565.58
07/28/202112,684.8312,863.0912,614.4212,649.92
07/29/202112,661.9912,685.9412,431.1612,454.17
08/01/202112,505.8912,608.7812,415.5712,472.85
08/02/202112,473.1712,668.4912,469.1612,477.76
08/03/202112,530.5712,798.6312,517.8712,542.21
08/04/202112,539.9112,791.8712,496.2912,738.2
08/05/202112,918.0713,188.7612,805.1512,805.15
08/08/202112,837.8712,896.7112,524.2612,560.96
08/09/202112,573.3712,583.2112,413.4312,456.79
08/10/202112,460.2812,460.2812,010.5712,030.82
08/11/202112,101.9412,584.6212,101.9412,350.19
08/12/202112,362.7112,381.7112,245.9412,284.33
08/15/202112,316.2912,470.6312,212.7512,244.38
08/16/202112,249.5412,25712,132.812,164.87
08/17/202112,200.7612,341.7812,006.0512,027.93
08/18/202111,982.6712,186.0111,913.2612,046.4
08/19/202112,057.7812,099.0911,938.4812,067.08
08/22/202112,121.5712,384.0312,069.1212,072.71
08/23/202112,180.5612,216.7112,034.0612,058.77
08/24/202112,062.0412,062.0411,772.7711,772.77
08/25/202111,781.211,917.3211,569.1811,636.84
08/26/202111,652.0911,772.411,625.1511,759.5
08/30/202111,833.5112,045.911,817.6411,885.76
08/31/202111,928.9512,336.4911,928.9512,091.45
09/01/202112,149.2912,250.7712,102.2312,153.02
09/02/202112,176.3612,367.9412,040.2112,215.98
09/05/202112,250.8912,336.8812,130.5312,131.19
09/06/202112,131.0212,214.9611,885.0311,885.03
09/07/202111,892.6411,981.7611,693.8111,705.29
09/08/202111,657.911,894.511,657.911,894.5
09/09/202111,898.111,918.1911,751.311,790.71
09/12/202111,805.9211,942.8911,712.7111,770.58
09/13/202111,791.3911,842.6611,637.7711,733.14
09/14/202111,723.1311,802.1211,490.8211,515.07
09/15/202111,580.7711,839.8611,467.5411,729.67
09/16/202111,757.9211,757.9211,563.8711,569.2
09/19/202111,492.4211,492.4211,278.7111,363.87
09/20/202111,436.3911,525.0711,168.7811,220.19
09/21/202111,269.7311,349.4511,114.5611,323.05
09/22/202111,343.3611,868.4511,299.2711,455.21
09/23/202111,455.2111,455.2111,228.4511,364.54
09/26/202111,430.9211,751.5611,427.2911,604.01
09/27/202111,645.9211,645.9211,380.7111,388.38
09/28/202111,472.1111,614.1811,393.9111,396.81
09/29/202111,412.0511,535.6911,379.1211,436.99
09/30/202111,362.4911,519.4611,317.8511,468.93
10/03/202111,533.4511,707.611,455.9711,470.88
10/04/202111,478.511,489.3911,303.0511,343.8
10/05/202111,296.1611,394.2711,129.7411,274.4
10/06/202111,372.3611,529.3111,329.4611,371.49
10/07/202111,371.4911,835.9411,363.8611,676.54
10/10/202111,714.3211,949.9511,641.8411,767.37
10/11/202111,703.9412,038.5411,672.4711,681.57
10/12/202111,720.3311,813.4111,384.3911,472.38
10/13/202111,443.0611,557.8111,339.8611,341.68
10/14/202111,388.4511,485.511,197.2311,265.61
10/17/202111,256.5811,378.0711,254.4911,340.3
10/18/202111,365.2911,546.5511,365.2911,397.28
10/19/202111,428.2511,547.8911,294.9911,483
10/20/202111,484.6211,831.8611,347.8711,650.49
10/21/202111,679.6711,979.611,670.5611,938.11
10/24/202111,938.1112,519.3911,838.5412,381.77
10/25/202112,446.3512,869.3812,446.3512,847.34
10/26/202112,885.7813,061.0212,683.4712,943.52
10/27/202112,909.7713,130.8812,884.4312,998.76
10/31/202113,105.6413,105.6412,524.7412,611.97
11/01/202112,612.312,921.3912,612.312,652.55
11/02/202112,655.1612,695.3812,113.4812,458.95
11/03/202112,590.5412,725.0512,569.8512,570.83
11/04/202112,584.4512,594.5112,440.9112,440.91
11/07/202112,439.9312,799.7312,439.9312,799.73
11/08/202112,818.6813,772.1712,739.3513,443.31
11/09/202113,461.4413,688.4913,273.1313,296.71
11/10/202113,237.6313,777.3313,218.4513,413.86
11/11/202113,504.0913,670.4513,405.2513,447.55
11/14/202113,639.5614,173.0613,611.4314,035.93
11/15/202114,033.4814,056.0213,593.0613,871.25
11/16/202113,822.0914,130.8713,799.7213,908.46
11/17/202113,918.5314,184.2413,713.9314,061.07
11/18/202114,148.3614,262.0213,908.9813,969.58
11/21/202114,055.3914,410.7214,055.3914,410.72
11/22/202114,418.6714,791.0413,837.7114,526.51
11/23/202114,621.0915,900.1214,621.0915,894.87
11/24/202116,198.1817,177.0915,945.1616,204.48
11/25/202116,065.9216,855.8715,775.9416,281.75
11/28/202116,287.3117,792.5916,287.3117,635.41
11/29/202117,637.2118,103.417,391.3417,838.03
11/30/202118,074.0519,175.5618,074.0518,674.23
12/01/202118,711.4619,035.2518,575.4619,035.25
12/02/202119,158.1819,232.6218,894.6418,936.44
12/05/202118,940.3618,965.6818,239.2718,674.03
12/06/202118,859.2519,461.418,530.2119,337.41
12/07/202119,389.219,479.1519,057.8819,254.41
12/08/202119,266.2920,458.7419,253.5119,835.36
12/09/202119,868.8619,937.319,093.6219,328.5
12/12/202119,407.520,244.0619,407.519,969.97
12/13/202120,182.421,605.4220,182.421,605.42
12/14/202121,897.6122,317.9921,094.8921,210.03
12/15/202121,616.8723,221.1821,596.3623,201.14
12/16/202123,798.0424,770.0220,896.4221,182.24
12/19/202120,316.7522,227.3719,262.1720,949.88
12/20/202121,219.9821,894.0618,994.0719,102.46
12/21/202118,645.1519,588.1617,969.2718,100.97
12/22/202118,514.5318,714.1816,834.117,813.52
12/23/202118,080.2819,488.9917,902.6119,488.99
12/26/202119,921.1521,024.5519,921.1520,926.67
12/27/202121,35421,570.3120,450.2121,441.98
12/28/202121,621.3121,866.9721,052.5421,635.37
12/29/202121,890.7622,511.1321,660.8722,041.6
12/30/202121,948.9422,042.8721,443.321,443.3