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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 71,240.1764
CLOSE 70,994.8425

Low

LOW 53,861.34

High

HIGH 94,130.35
DATEOPENHIGHLOWCLOSE
01/01/202466,330.767,192.666,051.4866,212.19
01/02/202466,284.0168,079.9864,148.5164,148.51
01/03/202464,239.7465,927.5863,610.2765,369.54
01/04/202465,579.0566,970.6264,852.3966,100.83
01/07/202466,425.767,462.4766,279.767,068.93
01/08/202467,320.5567,576.765,086.365,324.59
01/09/202465,206.3565,472.8264,152.7264,988.97
01/10/202465,165.7565,598.4563,774.663,774.6
01/11/202463,659.1164,487.5662,930.6163,032.54
01/14/202463,287.1864,024.8762,787.9663,503.42
01/15/202463,538.5763,680.5562,659.5662,659.56
01/16/202462,480.9262,903.2161,493.9561,493.95
01/17/202463,189.5867,047.5762,721.6965,460.88
01/18/202465,987.4470,345.8165,206.2868,242.01
01/21/202468,415.3571,392.4568,415.3568,828.97
01/22/202469,461.7769,642.1666,078.5366,145.29
01/23/202466,427.4667,871.8965,249.9566,796.62
01/24/202466,948.8569,876.5166,947.2669,123.52
01/25/202469,229.4969,686.6968,620.1669,156.73
01/28/202469,316.2770,691.2468,632.670,552.72
01/29/202470,801.2571,727.2269,898.2270,345.24
01/30/202470,380.8971,632.1669,950.8569,950.85
01/31/202470,131.5870,776.4970,131.5870,487.44
02/01/202470,699.8970,970.6168,288.3968,419.92
02/04/202468,663.6572,463.9668,034.5371,037.98
02/05/202471,213.7674,197.1270,603.4272,299.14
02/06/202472,550.5373,127.6571,174.471,186.94
02/07/202471,439.9172,568.4971,184.8971,401.83
02/08/202471,513.0272,919.4871,507.871,722.18
02/11/202472,488.7774,998.1472,375.0672,632.21
02/12/202472,848.676,078.4872,368.9873,325.22
02/13/202473,646.4274,487.0672,756.9973,132.19
02/14/202473,563.7380,212.173,540.6580,193.83
02/15/202481,500.5484,674.5680,351.3380,753.45
02/18/202481,504.0282,053.8478,147.1878,383.17
02/19/202479,020.6979,09177,327.3277,327.32
02/20/202477,656.177,656.174,684.6575,173.4
02/21/202475,596.6976,768.7375,201.8575,271.23
02/22/202475,556.575,825.673,027.8573,071.17
02/25/202473,297.8573,871.272,271.6272,465.49
02/26/202472,541.1875,242.0570,425.3872,813.8
02/27/202472,849.3874,773.9171,525.5271,598.69
02/28/202471,879.9473,204.9370,903.7672,150.61
02/29/202472,468.5573,114.0670,844.7670,844.76
03/03/202471,135.7571,302.9768,009.1368,055.12
03/04/202468,094.5771,525.2368,094.5769,503.36
03/05/202469,186.4571,769.6467,937.8568,067.38
03/06/202468,434.6570,289.468,434.6570,148.43
03/07/202470,439.6976,493.5969,031.2774,217.54
03/10/202474,262.1676,929.4772,618.9973,244.37
03/11/202473,435.8974,790.2270,736.3671,167.71
03/12/202471,202.8771,321.2169,623.9370,262.62
03/13/202470,421.7271,436.469,562.0569,777.52
03/14/202469,932.1670,912.9468,831.7869,053.47
03/17/202469,311.4870,32268,438.0168,648.19
03/18/202468,799.4169,750.7668,496.3669,418.32
03/19/202469,478.6171,995.0369,478.6170,417.05
03/20/202470,958.0173,873.8370,932.0272,294.63
03/21/202472,578.7375,624.0771,954.7674,262.19
03/24/202474,471.6276,212.3172,524.9772,902.75
03/25/202472,939.3472,945.9969,570.9469,750.75
03/26/202469,939.6972,074.0869,064.3371,067.25
03/27/202477,945.9977,965.7677,058.6777,848
03/28/202480,888.9482,323.5176,133.4377,504.6
03/31/202477,364.4877,364.4873,450.4773,450.47
04/01/202473,527.9474,10969,907.1169,907.11
04/02/202469,865.9371,272.8269,707.2569,769.32
04/03/202470,137.9571,294.968,798.8668,798.86
04/04/202469,391.9172,860.3569,315.8472,105.9
04/07/202472,356.0274,621.4371,926.4373,443.18
04/08/202473,514.9276,049.0973,514.9275,270.92
04/14/202474,844.6876,950.374,318.5175,305.27
04/15/202474,988.3774,988.3773,217.4474,151.92
04/16/202474,443.1875,241.9171,928.672,582.17
04/17/202472,723.873,163.0870,928.3671,250.46
04/18/202470,723.9372,860.8270,445.7772,241.37
04/21/202472,892.7274,305.3672,706.5172,927.78
04/23/202473,534.0974,702.9572,799.8273,173.66
04/24/202473,279.6374,274.4972,405.972,986.57
04/25/202472,994.0474,800.8672,994.0474,619.36
04/28/202475,286.7376,460.3374,624.4976,089.32
04/29/202476,194.7876,383.5874,854.175,502.44
05/01/202475,852.4282,278.8975,852.4281,138.17
05/02/202481,125.1685,184.0979,766.585,184.09
05/05/202485,192.2585,937.9883,805.584,235.05
05/06/202484,272.2686,031.6982,609.4984,051.59
05/07/202484,169.9484,514.9781,493.5381,561.87
05/08/202481,923.6184,053.481,201.1383,532.16
05/09/202483,330.2484,322.7681,526.6981,570.74
05/12/202481,684.4583,239.2181,45082,080.16
05/13/202482,015.7887,660.1781,859.2486,346.83
05/14/202486,151.9788,718.5385,123.1185,664.92
05/15/202486,219.0790,280.9486,040.9690,070.01
05/16/202490,030.9791,806.0189,111.9189,801.16
05/19/202492,145.5494,130.3589,368.6489,526.69
05/20/202489,841.6690,829.0286,960.5487,283.29
05/21/202487,372.2188,661.0786,179.4586,634.9
05/22/202486,653.2490,512.6686,653.2488,691.61
05/23/202488,874.4489,981.0187,640.6489,521.31
05/26/202489,868.4990,014.3186,853.9386,996.62
05/27/202487,095.7487,237.4985,420.6885,826.29
05/28/202485,826.2986,570.6582,791.4382,917.07
05/29/202482,953.3884,269.1582,537.884,215.93
05/30/202484,388.3985,087.9680,474.0380,787.98
06/02/202480,979.3183,960.8780,192.5583,814.83
06/03/202483,646.2986,137.6382,972.6583,230.81
06/04/202483,305.4683,587.580,713.4182,937.15
06/05/202483,854.486,774.4383,723.4184,738.39
06/06/202485,205.9685,973.983,404.4684,467.32
06/09/202484,406.1185,017.2380,332.1180,411.87
06/10/202480,460.581,031.2978,202.0978,755.99
06/11/202478,755.9979,244.0677,424.3578,004.83
06/12/202478,721.2281,065.5178,721.2281,065.51
06/13/202481,887.1582,822.5780,954.381,362.96
06/19/202482,519.7285,058.6582,519.7284,571.27
06/20/202484,323.7384,596.8682,458.3584,248.92
06/23/202484,284.5587,766.5184,009.3287,226.15
06/24/202487,019.1987,151.9984,825.4484,965.22
06/25/202484,682.7585,151.2180,867.2880,867.28
06/26/202481,112.3482,199.9980,433.5581,806.77
06/27/202482,024.6282,694.9480,076.4580,439.03
06/30/202480,869.5981,437.7275,752.7176,420.76
07/01/202476,220.7477,696.9175,425.5277,171.69
07/02/202477,637.4578,694.9676,814.7178,408.1
07/03/202478,563.4680,715.678,563.4680,715.6
07/04/202480,715.681,522.0979,923.780,532.93
07/07/202480,709.7482,828.6380,190.5580,566.3
07/08/202480,699.9181,487.579,522.2579,905.46
07/09/202480,046.0480,232.3478,618.6379,051.32
07/10/202479,692.0981,775.8979,692.0981,492.63
07/11/202481,426.8682,437.8980,376.8380,733.63
07/15/202480,933.9981,416.1879,979.9580,285.2
07/16/202480,320.9380,607.0579,221.6880,145.08
07/17/202480,675.6382,280.3380,452.5381,011.2
07/18/202480,802.1884,849.2680,573.4484,372.8
07/21/202485,152.0386,019.2983,035.2683,130.75
07/22/202483,198.8785,251.1282,367.5983,924.3
07/23/202483,923.0686,282.8583,452.8485,346.11
07/24/202485,629.0287,216.383,533.3983,752.45
07/25/202483,460.8385,189.783,298.7383,945.51
07/28/202483,511.5783,511.5781,790.8382,056.12
07/29/202482,553.3183,586.282,385.5882,897.18
07/30/202482,709.0485,542.5482,064.1985,449.34
07/31/202486,230.5587,868.2384,722.8686,460.7
08/01/202484,683.0887,482.6684,193.3585,649.12
08/04/202481,266.4282,956.0477,315.9677,990.91
08/05/202480,087.1480,108.3477,318.7777,356.56
08/06/202477,966.5580,633.7277,452.3780,627.52
08/07/202481,020.8884,899.1181,020.8884,217.52
08/08/202482,628.6584,256.2480,701.0980,730.36
08/11/202482,287.2286,922.7981,056.2981,368.96
08/12/202481,374.1582,475.1877,395.9178,931.39
08/13/202479,220.579,226.6975,342.3975,342.39
08/14/202475,915.578,348.7674,602.8777,334.36
08/15/202477,601.8178,026.9874,495.0374,644.46
08/18/202474,927.3776,085.273,141.9775,392.15
08/19/202475,393.3976,695.9374,443.0275,190.24
08/20/202475,340.4176,312.5274,280.9874,280.98
08/21/202474,706.5874,979.3473,233.6773,233.67
08/22/202473,382.5673,386.4269,790.5869,790.58
08/25/202471,220.472,199.7467,437.6567,437.65
08/26/202467,273.1368,836.7367,119.3268,467.45
08/27/202468,779.1469,271.5667,694.8368,627.73
08/28/202468,916.4674,651.7568,914.8672,645.43
09/01/202472,645.4374,059.0472,530.5973,499.61
09/02/202473,800.2874,514.0672,547.8872,865.72
09/03/202472,166.373,286.5970,241.8271,665.03
09/04/202472,094.3572,669.2570,628.2771,170.09
09/05/202471,197.9971,197.9969,301.4569,332.46
09/08/202469,473.0469,626.1567,283.167,283.1
09/09/202467,590.1967,607.8564,828.5664,994.2
09/10/202465,031.7465,840.0262,051.8162,051.81
09/11/202462,634.9862,788.8259,521.8261,247.94
09/12/202461,983.0165,022.4761,806.5964,581.63
09/15/202464,928.2565,438.262,884.3862,923.3
09/16/202463,211.1764,673.7763,085.6763,959.94
09/17/202463,669.663,848.2362,013.8862,299.4
09/18/202462,872.6563,893.8562,724.0463,881.78
09/19/202463,884.1367,141.2363,303.9165,540.55
09/22/202465,958.3866,949.7264,553.5965,656.38
09/23/202465,514.6267,580.5965,514.6265,859.84
09/24/202465,866.3766,422.8763,953.4563,953.45
09/25/202464,246.8465,510.7562,211.6962,516.61
09/26/202462,668.7163,568.9862,290.0763,172.67
09/29/202463,169.3264,268.2962,280.6463,406.44
09/30/202463,527.564,241.0659,514.0461,086.84
10/01/202460,656.0861,504.6959,290.7559,290.75
10/02/202459,588.5261,647.4559,419.9760,316.38
10/03/202460,626.2561,302.3959,415.9161,149.41
10/06/202461,586.1761,599.760,157.2260,730.47
10/07/202460,591.561,864.9160,283.0461,016.38
10/08/202461,003.7961,159.0159,366.2560,515.42
10/09/202460,805.0360,825.5758,914.5159,201.94
10/10/202459,362.0859,949.4557,792.3157,935.13
10/13/202458,225.8758,22955,880.6856,018.1
10/14/202456,047.0657,233.8155,636.457,076.04
10/15/202456,947.1357,534.6955,811.0257,379.85
10/16/202457,239.458,680.7457,239.458,523.34
10/17/202458,801.4159,944.0558,100.8558,236.85
10/20/202458,386.259,082.8857,390.2657,538.28
10/21/202457,822.1259,105.2257,10558,141.08
10/22/202458,150.3558,418.256,255.8556,391.76
10/23/202456,818.0458,110.556,818.0457,681.01
10/24/202457,540.5657,683.4756,811.657,676.75
10/27/202457,948.1958,376.6457,672.5857,956.8
10/29/202458,088.4558,665.5957,924.958,354.4
10/30/202458,396.7158,508.156,683.8356,810.37
10/31/202456,970.5157,669.1856,673.956,970.7
11/03/202456,689.856,957.1754,299.9254,584.99
11/04/202454,886.3455,032.7653,861.3454,453.53
11/05/202454,596.4455,893.1754,176.7955,053.58
11/06/202455,058.555,660.0654,227.6255,511.94
11/07/202455,374.3356,808.4855,224.7956,514.23
11/10/202457,221.8960,457.8757,221.8958,948.67
11/11/202458,668.7258,896.6256,524.0756,526.06
11/12/202456,23956,683.0854,972.6656,249.23
11/13/202456,816.2457,119.3956,129.656,695
11/14/202456,697.4658,238.7556,697.4656,992.38
11/17/202457,436.2657,720.4856,545.5657,240.34
11/18/202457,378.3358,650.8356,057.4756,479.11
11/19/202456,768.9257,305.4555,561.3456,119.18
11/20/202456,411.1557,811.4356,310.4657,673.15
11/21/202457,570.4762,320.4857,251.2361,491.02
11/24/202462,007.6964,752.3861,049.2362,509.79
11/25/202462,081.0563,677.8961,786.863,050.11
11/26/202463,547.7664,317.7963,005.3563,681.01
11/27/202463,458.4263,764.8861,357.9761,679.29
11/28/202462,019.2662,293.3559,893.4460,068.06
12/01/202459,804.4860,856.3659,683.7260,225.47
12/02/202460,527.3963,363.560,527.262,963.82
12/03/202463,385.1865,857.0963,096.9864,535.85
12/04/202464,718.1465,01463,181.6963,736.69
12/05/202464,448.8964,573.8263,672.6163,931.84
12/08/202464,416.2466,335.4464,406.266,190.35
12/09/202465,773.9266,494.9264,175.5664,240.3
12/10/202464,384.0664,569.1962,719.3562,858.47
12/11/202463,066.9664,042.1762,625.0663,044.43
12/12/202462,637.9963,842.2462,425.7963,679.21
12/15/202463,964.9564,780.463,393.2363,393.23
12/16/202463,400.7363,866.6662,391.9662,699.52
12/17/202462,860.0363,282.3160,820.3661,234.66
12/18/202460,930.661,810.1460,525.7560,666.19
12/19/202460,818.860,968.159,523.1159,523.11
12/22/202459,821.3260,708.2759,731.4559,731.45
12/23/202459,999.6660,281.658,967.9959,552.14
12/24/202460,291.2561,377.9260,250.2361,096.27
12/25/202462,223.4662,363.0361,070.0661,337.79
12/26/202461,489.2362,200.2861,204.5661,479.98
12/29/202461,795.8261,944.3460,512.2160,521.17
12/30/202460,539.9761,070.6559,929.5259,940.92