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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 45,598.7082
CLOSE 46,023.7476

Low

LOW 17,287.22

High

HIGH 145,546.73
DATEOPENHIGHLOWCLOSE
01/02/202221,543.4821,856.5321,210.3721,595.74
01/03/202221,734.1922,847.7321,696.5722,454.89
01/04/202222,501.222,649.4122,102.5622,499.77
01/05/202222,269.1622,877.622,110.8322,166.77
01/06/202222,391.6522,568.3821,839.4322,320.31
01/09/202222,493.623,438.622,350.6922,823.3
01/10/202223,180.3623,255.4422,402.0822,442.15
01/11/202222,921.1522,921.1522,111.3122,228.01
01/12/202222,078.6622,376.8321,595.5221,624.96
01/13/202221,581.4322,185.9621,469.9821,817.27
01/16/202221,932.2522,240.2521,679.9621,819.08
01/17/202221,745.821,901.3320,206.5520,214.17
01/18/202220,201.3120,806.7919,993.9720,556.66
01/19/202220,692.3220,956.3219,681.6720,097.25
01/20/202220,069.1520,237.3119,806.520,014.02
01/23/202220,068.9620,17018,889.7519,021.92
01/24/202219,252.0120,361.6518,428.3320,066.96
01/25/202220,050.0520,126.5319,526.5119,526.51
01/26/202219,135.919,860.6719,076.119,820.12
01/27/202219,845.4420,060.8119,343.8219,379.66
01/30/202219,521.6919,596.2419,097.1619,173.65
01/31/202219,237.320,176.6719,237.319,840.31
02/01/202219,901.2920,101.2219,325.4219,373.44
02/02/202219,381.0719,587.4618,803.6418,981.88
02/03/202219,041.6219,527.3918,717.0419,427.64
02/06/202219,431.3419,738.6418,886.7219,578.09
02/07/202219,560.8120,183.8719,500.0919,698.29
02/08/202219,873.4320,328.0119,805.120,298.99
02/09/202220,318.1520,361.4519,965.7119,982.41
02/10/202219,783.2720,193.2419,522.6120,058.19
02/13/202219,677.119,773.3919,245.219,245.2
02/14/202219,383.9219,810.2819,266.3619,547.14
02/15/202219,680.0120,122.5919,680.0119,744.2
02/16/202219,885.7920,093.7519,415.9819,418.75
02/17/202219,644.0419,714.2819,247.2319,507.84
02/20/202219,672.0919,947.2119,406.4419,648.21
02/21/202219,046.4119,507.5619,043.6619,396.02
02/22/202219,599.6719,651.7919,201.0919,201.09
02/23/202217,495.9818,225.5917,287.2217,291.49
02/24/202217,654.2818,977.2417,375.1518,974.45
02/27/202218,921.0319,462.9418,798.0219,017.07
02/28/202219,243.3219,519.1118,800.6419,064.36
03/01/202219,075.7319,400.1218,883.0819,317.8
03/02/202220,114.1120,217.5719,745.6719,840.64
03/03/202219,792.7820,116.8319,712.6119,752.06
03/06/202219,653.2919,985.4319,396.1919,917.4
03/07/202219,758.7520,904.4719,758.7520,602.47
03/08/202221,483.1322,583.0521,370.7722,583.05
03/09/202222,851.4623,512.1421,492.7721,756.09
03/10/202221,777.2722,096.6121,287.3321,516.65
03/13/202221,669.0821,705.821,362.1921,387.62
03/14/202221,38421,634.1821,124.5221,125.99
03/15/202221,225.8421,517.2321,088.3621,184.13
03/16/202221,340.1721,877.1321,340.0121,509.37
03/17/202221,546.3422,140.6221,546.3422,033.74
03/20/202222,248.5722,289.9521,933.3521,990.68
03/21/202222,054.2423,051.5921,914.9622,752.42
03/22/202222,831.9123,079.5522,490.1722,660.9
03/23/202222,716.9224,528.8422,716.9223,658.39
03/24/202223,773.2124,459.3723,561.6524,227.94
03/27/202224,310.2125,823.7424,245.9924,455.27
03/28/202224,697.3724,697.3723,861.223,995.91
03/29/202224,076.0624,782.0523,923.6124,277.72
03/30/202224,433.4224,736.3623,885.9124,085.94
03/31/202224,150.6324,336.623,851.1223,904.19
04/03/202224,190.0125,131.4624,056.6224,751.52
04/04/202224,756.2725,012.0724,287.4224,655.52
04/05/202224,651.6425,138.7624,492.3524,684.76
04/06/202224,861.525,531.1824,861.525,119.08
04/07/202225,197.2726,255.1825,138.9226,154.5
04/10/202226,539.3527,231.0526,144.6126,479.22
04/11/202226,527.6626,527.6626,010.1526,149.13
04/12/202226,324.0626,727.8125,844.8126,133.11
04/13/202226,318.1726,614.3826,219.3626,311.02
04/14/202226,273.7326,506.1526,227.3826,363.38
04/17/202226,420.5527,158.5426,420.5526,912.63
04/18/202227,219.4827,242.6226,650.4926,819.47
04/19/202226,918.9827,018.8526,643.7326,780.49
04/20/202226,980.6827,510.926,875.5627,022.27
04/21/202226,906.7927,341.525,605.4326,282.32
04/24/202226,226.9826,330.9725,463.4325,778.62
04/25/202226,003.7526,121.6624,617.2824,753.6
04/26/202224,741.4125,095.4424,337.7425,034.36
04/27/202225,271.4825,700.9725,067.7625,414.66
04/28/202225,679.4326,27225,144.0125,855.74
05/04/202226,582.827,666.7426,470.8427,666.74
05/05/202227,567.7527,567.7526,794.6227,129.47
05/08/202228,071.3828,253.9627,111.6427,305.89
05/09/202227,380.6827,610.3627,046.0327,094.55
05/10/202227,141.7527,207.4826,340.0926,707.72
05/11/202226,464.1826,464.1825,681.5125,994.41
05/12/202226,343.3826,684.6125,964.7826,669.19
05/15/202226,547.7326,926.5126,180.5426,180.54
05/16/202226,258.2326,769.1425,946.626,374.48
05/17/202226,348.426,502.6126,053.9826,053.98
05/19/202226,061.4926,094.3225,389.3925,390.38
05/22/202225,506.5625,743.8824,858.8124,944.37
05/23/202225,104.4525,528.4924,998.4625,295.95
05/24/202225,339.0625,721.325,093.5225,700.49
05/25/202225,720.1626,415.9925,562.4726,307.82
05/26/202226,222.7127,229.6326,222.7126,651.86
05/29/202227,202.2927,768.4327,120.1727,600.75
05/30/202227,629.4429,903.9527,629.4429,428.46
05/31/202229,458.8230,969.5229,125.3730,360.76
06/01/202230,437.4732,868.7230,206.8432,249.31
06/02/202232,502.0535,176.9432,342.5635,102.2
06/05/202235,254.9836,341.8234,228.7135,374.78
06/06/202235,444.4536,579.5234,811.6434,811.64
06/07/202234,986.8836,141.9334,146.1734,259.42
06/08/202234,764.0935,385.8534,436.9435,289.65
06/09/202235,121.335,576.7834,842.9335,166.98
06/12/202235,114.6935,280.7433,836.1734,186.91
06/13/202234,469.8236,052.5834,093.9935,672.19
06/14/202235,902.4836,422.0635,487.1235,775.92
06/15/202235,931.337,572.2135,931.336,321.41
06/16/202236,524.4936,771.7935,739.8536,771.79
06/19/202237,059.5837,439.0636,113.8336,366.75
06/20/202236,465.2736,955.0336,021.7136,484.46
06/21/202236,547.436,997.3336,031.2736,034.06
06/22/202236,045.5336,772.6735,868.0735,921.17
06/23/202236,062.2836,150.2934,933.4335,417.62
06/26/202234,636.2535,409.7434,461.5534,700.17
06/27/202234,856.0435,077.4833,514.2333,909.74
06/28/202233,977.5734,171.8233,155.333,164.99
06/29/202233,170.8533,538.0432,090.8832,753.4
06/30/202232,746.6733,509.5132,716.1833,501.76
07/03/202233,719.7333,870.5332,532.5332,532.53
07/04/202232,574.6433,459.9831,785.1731,884.49
07/05/202232,075.2932,675.431,944.3632,391.57
07/06/202232,505.5233,448.9632,505.5232,937.7
07/07/202232,971.1333,143.0832,719.6933,097.33
07/12/202233,105.6633,358.8932,014.5532,212.41
07/13/202232,138.3132,561.0731,807.7731,904.61
07/17/202232,202.633,315.7532,202.633,028.28
07/18/202232,944.3733,816.3732,806.8633,623.29
07/19/202233,738.5734,773.433,738.5734,435.59
07/20/202234,530.1634,555.5433,809.2433,898.51
07/21/202234,052.7634,279.2332,408.6533,330.39
07/24/202233,386.2533,892.2233,294.633,832.8
07/25/202234,003.9134,068.3533,220.7333,263.3
07/26/202233,391.333,437.4432,867.0432,867.04
07/27/202233,236.0533,831.0233,129.2733,647.03
07/28/202233,835.6135,982.3533,434.7335,711.81
07/31/202235,883.2537,267.9235,630.7537,251.74
08/01/202237,407.2739,885.1737,137.938,572.72
08/02/202238,856.739,901.0738,856.739,775.35
08/03/202240,292.3140,858.4339,990.9539,997.41
08/04/202240,357.0740,423.1539,304.139,932.83
08/07/202240,270.1742,239.9140,214.3741,647.91
08/08/202241,679.6342,060.4240,125.5440,292.57
08/09/202240,212.4942,162.4939,616.642,162.49
08/10/202242,175.0143,327.841,775.5842,047.6
08/11/202242,047.642,627.4341,394.9141,894.87
08/14/202242,199.7542,875.2841,331.1741,365.92
08/15/202241,674.1542,196.8440,138.7242,196.84
08/16/202242,312.1142,640.941,899.2342,144.74
08/17/202242,300.9442,946.2541,369.3842,034.39
08/18/202242,034.3942,789.9141,950.542,171.49
08/21/202242,209.643,705.0541,942.5642,129.41
08/22/202242,135.2642,967.5441,898.6742,318.21
08/23/202242,547.4642,660.1741,326.0341,435.05
08/24/202241,517.8642,397.4641,517.8641,704.9
08/25/202241,972.6142,489.5941,225.8841,874.33
08/28/202241,835.0242,358.5141,423.1942,197.54
08/30/202242,319.1343,048.5742,319.1342,541.06
08/31/202242,504.7642,504.7641,688.2741,783.2
09/01/202241,956.8342,655.641,866.4942,462.23
09/04/202242,462.8445,286.642,462.8445,023.41
09/05/202245,597.1946,274.4844,157.744,816.45
09/06/202244,891.5345,198.0143,974.7544,240.91
09/07/202244,434.2845,730.9343,663.1543,892.68
09/08/202244,013.644,808.0443,895.9144,321.78
09/11/202244,631.3644,790.0544,060.8744,394.3
09/12/202244,994.845,169.6741,316.4941,316.49
09/13/202241,317.4343,301.6840,291.8543,228.22
09/14/202243,349.4144,074.3542,595.0742,826.75
09/15/202242,846.3843,962.1542,615.0343,806.36
09/18/202243,920.6844,961.1242,428.2342,428.23
09/19/202242,547.446,376.542,443.2846,376.5
09/20/202245,919.246,489.2144,910.4745,507.66
09/21/202245,546.7147,452.1745,297.6346,000.67
09/22/202246,158.2149,069.4245,962.3549,007.35
09/25/202248,713.7852,955.3348,689.8152,372.33
09/26/202252,419.5254,919.0551,886.254,371.46
09/27/202254,186.0954,964.0352,725.9953,300.45
09/28/202253,607.7454,186.3749,243.3151,942.76
09/29/202251,991.1554,765.5851,455.5453,741.41
10/02/202253,944.3956,423.0953,379.6856,120.37
10/03/202257,122.6961,560.4457,122.6961,547.8
10/04/202263,530.4166,802.3263,252.9464,850.69
10/05/202266,565.670,772.763,892.6566,735.04
10/06/202266,776.5169,705.5865,857.2568,260.49
10/09/202268,357.0368,798.9166,269.4367,300.75
10/10/202267,303.5169,379.9266,440.4966,787.83
10/11/202266,827.7567,014.5364,233.8764,314.19
10/12/202264,316.0169,152.1563,476.6768,511.5
10/13/202269,030.1969,556.5167,222.5967,222.59
10/16/202266,308.3167,402.9464,495.7666,033.77
10/17/202266,084.9368,660.3265,300.4967,345.31
10/18/202267,347.4667,841.2666,420.4566,653.41
10/19/202266,657.3867,910.8165,585.5666,958.55
10/20/202266,983.2273,556.7766,532.373,112.04
10/23/202273,152.1379,490.2772,419.278,437.75
10/24/202278,466.5584,408.3278,466.5582,182.69
10/25/202282,349.7285,085.0980,437.4181,553.09
10/26/202281,627.9682,601.1679,756.3581,287.57
10/27/202281,285.6885,802.0380,451.9385,415.36
10/30/202285,514.7393,768.1985,514.7393,762.95
10/31/202295,522.95102,562.6695,522.95102,419.91
11/01/2022101,288.74101,288.7496,294.0398,538.35
11/02/202298,407.59108,173.7194,460.55105,809.14
11/03/2022106,038.66114,022.91106,038.66111,593.16
11/06/2022111,209.91116,610.47105,746.69109,934.61
11/07/2022109,932.71110,773.6106,555.88108,153
11/08/2022108,161.05112,584.48108,161.05109,804.53
11/09/2022110,035.47113,346.81108,902.82111,196.03
11/10/2022115,718.94117,254.84112,863.98114,246.7
11/13/2022114,244.57119,796.97113,200.47119,796.97
11/14/2022120,720.56131,602.28120,720.56131,596.31
11/15/2022136,875.16144,506.6136,875.16144,244.82
11/16/2022145,011.1145,546.73129,971.3130,021.55
11/17/2022117,263.77117,342.74117,237.11117,342.74
11/20/2022105,827.01105,861.58105,811.69105,823.7
11/21/202296,039.34116,170.9896,039.34116,165.63
11/22/2022116,167.47124,188.16105,036.86117,535.64
11/23/2022116,618.31116,618.31107,472.12110,881.26
11/24/2022109,814.26109,814.26100,012.37101,654.44
11/27/2022100,747.73105,332.7491,711.9103,836.88
11/28/2022101,250.45112,059.4196,289.93108,983.54
11/29/202298,395.57102,837.5198,393.39101,323.25
11/30/2022100,752.82105,466.8695,823.29101,644.21
12/01/2022100,806.94100,806.9492,067.9893,892.12
12/04/202292,751.8892,751.8884,720.3384,776.16
12/05/202277,181.9991,028.9576,492.9588,735.16
12/06/202283,310.3489,349.8582,347.3682,347.36
12/07/202281,583.5283,882.9779,00181,289.33
12/08/202281,311.3689,312.281,228.9789,310.67
12/11/202292,473.0898,070.2389,872.3597,217.6
12/12/202292,598.0396,536.9691,079.5393,699.62
12/13/202293,247.0693,247.0686,646.7789,088.86
12/14/202289,015.3891,567.7786,532.390,229.57
12/15/202289,850.8289,850.8285,597.1389,442.57
12/18/202289,454.9391,832.2786,911.2991,832.27
12/19/202290,607.6894,217.2789,002.4992,851.63
12/20/202292,858.8499,127.1291,323.9597,387.12
12/21/202297,402.4499,816.8395,515.3697,900.68
12/22/202290,017.3894,232.9490,017.3891,588.91
12/25/202291,588.9191,588.9187,140.2787,145.64
12/26/202287,151.7687,151.7682,900.2183,236.41
12/27/202283,247.6786,013.581,693.3185,452.1
12/28/202285,451.586,625.3684,166.0784,799.3
12/29/202285,116.0687,008.8383,037.8786,327.43