Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST ADANA logosu
XSADA
BIST ADANA
—
46926.95 ₺
+973.39 (%+2.12)
Önceki Kapanış: 45953.56
Düşük₺46483.66
Yüksek₺47879.21
AL
SAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSADA: BIST ADANA Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.289,8056
KAPANIŞ 1.288,6564

En Düşük

DÜŞÜK 1.068,75

En Yüksek

YÜKSEK 1.685,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.08.20171.346,951.369,581.346,21.361,1
03.08.20171.368,371.386,311.359,151.382,15
06.08.20171.384,021.392,941.376,361.378,84
07.08.20171.383,631.383,631.356,241.368,19
08.08.20171.369,121.369,661.343,481.343,86
09.08.20171.348,641.353,761.316,71.317,29
10.08.20171.314,981.340,811.297,861.322,39
13.08.20171.337,011.347,441.324,251.326,6
14.08.20171.332,881.334,531.278,511.286,62
15.08.20171.286,611.325,331.231,451.303,49
16.08.20171.311,591.317,131.285,231.287,41
17.08.20171.285,131.308,31.267,81.308,3
20.08.20171.313,011.317,11.303,11.311,19
21.08.20171.312,061.316,871.301,281.309,27
22.08.20171.312,331.343,041.299,411.334,05
23.08.20171.337,891.382,821.337,891.377,95
24.08.20171.377,111.381,721.362,531.364,1
27.08.20171.369,651.381,651.358,091.371,65
28.08.20171.376,181.384,541.351,021.354,88
30.08.20171.354,961.354,961.290,691.340,73
04.09.20171.340,031.354,31.313,311.319,52
05.09.20171.324,21.327,181.307,81.315,57
06.09.20171.316,741.317,751.299,271.299,38
07.09.20171.301,391.302,811.262,871.262,87
10.09.20171.272,011.328,651.272,011.296,95
11.09.20171.300,821.337,81.293,461.336,46
12.09.20171.343,081.379,791.325,611.325,61
13.09.20171.328,91.335,881.295,991.303,65
14.09.20171.305,491.321,91.289,911.289,91
17.09.20171.298,451.300,641.259,621.259,62
18.09.20171.277,771.298,491.240,761.249,23
19.09.20171.257,971.261,551.234,131.240,41
20.09.20171.237,851.241,051.213,21.215,99
21.09.20171.216,991.239,461.191,561.229,97
24.09.20171.224,411.224,411.171,371.195,58
25.09.20171.207,361.256,221.202,891.247,85
26.09.20171.250,71.250,71.216,91.216,9
27.09.20171.221,691.233,71.216,431.226,25
28.09.20171.232,711.253,141.226,831.235,5
01.10.20171.237,431.251,231.232,731.240
02.10.20171.240,931.245,971.225,371.226,85
03.10.20171.233,471.239,91.229,251.230,15
04.10.20171.234,111.237,131.224,491.226,69
05.10.20171.227,531.230,151.218,171.220,53
08.10.20171.154,51.195,341.154,51.175,54
09.10.20171.195,171.210,121.191,881.200,34
10.10.20171.203,191.207,41.193,991.195,99
11.10.20171.206,921.211,011.199,11.201,7
12.10.20171.205,371.212,661.201,411.202,65
15.10.20171.207,331.236,821.203,471.205,24
16.10.20171.210,351.230,991.207,311.219,5
17.10.20171.223,481.258,951.200,111.242,07
18.10.20171.243,011.258,561.2421.248,31
19.10.20171.254,641.256,831.231,891.233,18
22.10.20171.231,431.246,731.217,81.228,11
23.10.20171.232,241.238,581.219,711.226,97
24.10.20171.230,371.242,041.225,851.231,68
25.10.20171.231,511.236,331.217,731.217,73
26.10.20171.230,831.235,271.202,61.208,65
29.10.20171.215,921.220,721.210,331.213,67
30.10.20171.218,551.224,341.212,111.216,65
31.10.20171.215,741.240,341.215,721.222,7
01.11.20171.230,491.235,571.214,191.214,19
02.11.20171.218,561.228,341.201,911.203,74
05.11.20171.210,871.220,551.196,451.212,83
06.11.20171.219,381.222,131.205,51.208,25
07.11.20171.209,191.219,691.197,931.201,85
08.11.20171.207,651.213,71.195,921.196,66
09.11.20171.200,171.203,091.184,181.189,41
12.11.20171.195,351.197,271.168,351.168,35
13.11.20171.170,721.180,691.154,131.161,28
14.11.20171.160,581.179,271.137,391.138,56
15.11.20171.139,831.157,971.126,311.135,62
16.11.20171.137,461.141,331.119,581.123,07
19.11.20171.127,121.127,121.084,751.094,33
20.11.20171.082,821.130,411.068,751.125,76
21.11.20171.171,961.253,011.171,961.248,56
22.11.20171.275,071.327,281.242,511.242,51
23.11.20171.230,821.230,821.194,821.212,63
26.11.20171.231,31.235,171.213,551.213,55
27.11.20171.210,741.217,061.175,851.176,02
28.11.20171.177,21.211,181.156,11.209,99
29.11.20171.214,671.296,071.201,591.245,22
30.11.20171.216,871.224,61.191,021.198,67
03.12.20171.200,651.237,011.194,421.227,92
04.12.20171.232,051.281,091.223,371.277,63
05.12.20171.271,991.290,011.251,951.251,95
06.12.20171.259,281.277,191.255,441.271,29
07.12.20171.276,431.306,531.274,691.298,14
10.12.20171.305,921.330,971.292,031.318,07
11.12.20171.319,081.408,061.313,541.365
12.12.20171.366,821.401,361.352,491.388,12
13.12.20171.400,981.435,191.389,851.419,65
14.12.20171.426,731.450,411.416,351.446,09
17.12.20171.457,331.483,751.455,181.476,32
18.12.20171.483,491.514,941.470,681.491,16
19.12.20171.491,441.536,451.463,321.529,88
20.12.20171.538,361.563,421.515,791.526,5
21.12.20171.528,071.613,731.521,781.607,89
24.12.20171.619,481.668,81.619,481.660,22
25.12.20171.676,081.677,921.554,171.587,86
26.12.20171.594,311.658,791.577,891.654,15
27.12.20171.661,251.685,71.602,11.624,4
28.12.20171.626,521.647,211.618,971.624,8