XSBAL
BIST BALIKESIR
15:10:11
13889.62 ₺
-392.75 (%-2.75)
Previous Close: 14282.37·
Volatility: 2.04
Day Low₺13889.62
Day High₺14180.42
Market Data
Week over week (WoW)
+3.50%
Month over month (MoM)
+2.55%
Year to date (YTD)
+35.12%
Year over year (YoY)
+73.50%
XSBAL: BIST BALIKESIR Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 927.3186
CLOSE 924.604
Low
LOW 809.56
High
HIGH 1,083.42
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 840.59 | 852.52 | 840.59 | 849.79 |
| 06/20/2017 | 850.76 | 860.52 | 847.45 | 857.47 |
| 06/21/2017 | 863.18 | 865.05 | 848.03 | 850.41 |
| 06/22/2017 | 851.7 | 860.8 | 848.9 | 857.32 |
| 06/27/2017 | 855.46 | 865.35 | 851.27 | 861.4 |
| 06/28/2017 | 862.89 | 866.06 | 859.64 | 863.9 |
| 06/29/2017 | 862.29 | 865.79 | 858.9 | 862.33 |
| 07/02/2017 | 864.38 | 876.28 | 863.82 | 875.11 |
| 07/03/2017 | 876.67 | 881.7 | 873.23 | 873.59 |
| 07/04/2017 | 876.45 | 881.49 | 870.63 | 878.27 |
| 07/05/2017 | 880.18 | 889.69 | 880.18 | 881.31 |
| 07/06/2017 | 881.78 | 886.46 | 874.18 | 874.18 |
| 07/09/2017 | 877.33 | 882.47 | 871.15 | 875.59 |
| 07/10/2017 | 875.54 | 887.75 | 874.14 | 883.52 |
| 07/11/2017 | 887.01 | 898.45 | 886.02 | 886.02 |
| 07/12/2017 | 890.1 | 896.29 | 882.9 | 882.98 |
| 07/13/2017 | 886.27 | 890.25 | 882.67 | 886.08 |
| 07/16/2017 | 887.34 | 905.1 | 885.57 | 903.68 |
| 07/17/2017 | 905.47 | 910.58 | 904.84 | 907.97 |
| 07/18/2017 | 910.19 | 916.65 | 908.89 | 914.36 |
| 07/19/2017 | 916.36 | 927.82 | 909.96 | 924.51 |
| 07/20/2017 | 927.48 | 930.65 | 922.08 | 924.6 |
| 07/23/2017 | 927.02 | 954.46 | 926.71 | 952.88 |
| 07/24/2017 | 955.86 | 973.19 | 953.93 | 961.62 |
| 07/25/2017 | 963.29 | 982.11 | 963.29 | 971.99 |
| 07/26/2017 | 974.31 | 982.27 | 951.67 | 951.67 |
| 07/27/2017 | 953.64 | 958.72 | 943.92 | 946.17 |
| 07/30/2017 | 949.7 | 959.5 | 949.7 | 958.22 |
| 07/31/2017 | 962.71 | 969.44 | 947.01 | 947.01 |
| 08/01/2017 | 948.79 | 954.38 | 938.64 | 944.26 |
| 08/02/2017 | 946.48 | 948.77 | 939.65 | 942.55 |
| 08/03/2017 | 943.25 | 946.46 | 934.62 | 936.15 |
| 08/06/2017 | 939.44 | 951.02 | 938.27 | 947.98 |
| 08/07/2017 | 949.24 | 951.34 | 939.53 | 939.53 |
| 08/08/2017 | 917.62 | 933.19 | 912.48 | 918.61 |
| 08/09/2017 | 919.25 | 920.05 | 909.28 | 911.68 |
| 08/10/2017 | 908.98 | 908.98 | 886.94 | 900.52 |
| 08/13/2017 | 903.81 | 909.14 | 887.1 | 887.55 |
| 08/14/2017 | 890.23 | 916.38 | 877.02 | 884.13 |
| 08/15/2017 | 888.84 | 897.56 | 866.04 | 877.03 |
| 08/16/2017 | 883.31 | 885.95 | 873.78 | 878.25 |
| 08/17/2017 | 883.45 | 924.67 | 883.45 | 920.17 |
| 08/20/2017 | 967.07 | 973.78 | 942 | 972.66 |
| 08/21/2017 | 974.9 | 1,016.86 | 974.9 | 989.67 |
| 08/22/2017 | 999.33 | 1,012.42 | 991.19 | 1,005.3 |
| 08/23/2017 | 1,007.93 | 1,015.11 | 962.51 | 962.51 |
| 08/24/2017 | 962.69 | 1,024.37 | 962.69 | 1,017.62 |
| 08/27/2017 | 1,045.21 | 1,083.42 | 997.05 | 1,000.45 |
| 08/28/2017 | 1,001.57 | 1,042.1 | 1,001.57 | 1,034.93 |
| 08/30/2017 | 1,035.3 | 1,043.26 | 1,034.19 | 1,040.53 |
| 09/04/2017 | 1,046.84 | 1,050.93 | 1,011.23 | 1,018.22 |
| 09/05/2017 | 1,022.96 | 1,032.57 | 1,012.48 | 1,024.42 |
| 09/06/2017 | 1,027.21 | 1,046.56 | 1,015.59 | 1,036.82 |
| 09/07/2017 | 1,044.12 | 1,044.81 | 998.41 | 1,006 |
| 09/10/2017 | 1,012.81 | 1,025.36 | 1,006.9 | 1,009.16 |
| 09/11/2017 | 1,014.14 | 1,035.32 | 1,006.42 | 1,014.79 |
| 09/12/2017 | 1,017.65 | 1,030.97 | 1,014.51 | 1,019.21 |
| 09/13/2017 | 1,023.06 | 1,033.36 | 1,001.64 | 1,010.35 |
| 09/14/2017 | 1,018.85 | 1,055.55 | 1,010.29 | 1,032.68 |
| 09/17/2017 | 1,040.85 | 1,047.7 | 1,023.85 | 1,023.97 |
| 09/18/2017 | 1,024.93 | 1,049.42 | 970.32 | 970.32 |
| 09/19/2017 | 977.86 | 986.71 | 964.45 | 973.48 |
| 09/20/2017 | 971.16 | 977.8 | 947.66 | 950.75 |
| 09/21/2017 | 954.2 | 956.78 | 937.05 | 941.8 |
| 09/24/2017 | 942.29 | 942.29 | 902.21 | 910.74 |
| 09/25/2017 | 919.06 | 932.62 | 919.06 | 929.88 |
| 09/26/2017 | 930.62 | 930.62 | 898.65 | 905.66 |
| 09/27/2017 | 907.47 | 920.69 | 902.08 | 913.79 |
| 09/28/2017 | 921.61 | 925.65 | 913.44 | 914.65 |
| 10/01/2017 | 919.08 | 930.09 | 916.51 | 922.87 |
| 10/02/2017 | 928.76 | 938.33 | 920.37 | 922.4 |
| 10/03/2017 | 925.16 | 937.54 | 919.05 | 931.2 |
| 10/04/2017 | 933.14 | 945.41 | 919.57 | 920.21 |
| 10/05/2017 | 921.34 | 925.4 | 913.59 | 916.92 |
| 10/08/2017 | 879.24 | 881.48 | 831.25 | 864.97 |
| 10/09/2017 | 875.92 | 897.52 | 874.03 | 892.6 |
| 10/10/2017 | 893.58 | 905.47 | 892.47 | 900.47 |
| 10/11/2017 | 910.38 | 955.11 | 910.38 | 953.25 |
| 10/12/2017 | 969.72 | 1,004.04 | 969.16 | 977.53 |
| 10/15/2017 | 986.27 | 1,002.52 | 981.09 | 993.48 |
| 10/16/2017 | 998.87 | 1,005.71 | 985.87 | 989.27 |
| 10/17/2017 | 992.22 | 1,006.88 | 986.67 | 992.89 |
| 10/18/2017 | 995.47 | 1,003.58 | 994.75 | 996.53 |
| 10/19/2017 | 1,000.24 | 1,002.53 | 979.55 | 984 |
| 10/22/2017 | 981.99 | 1,003.99 | 970 | 993.45 |
| 10/23/2017 | 997.85 | 1,001.19 | 977.9 | 977.9 |
| 10/24/2017 | 979.09 | 990.44 | 976.35 | 981.9 |
| 10/25/2017 | 982.58 | 988.11 | 972.61 | 973.56 |
| 10/26/2017 | 967.71 | 977.18 | 966.55 | 974.19 |
| 10/29/2017 | 979.36 | 1,072.48 | 979.36 | 1,058.53 |
| 10/30/2017 | 1,045.43 | 1,048.59 | 1,026.3 | 1,032.5 |
| 10/31/2017 | 1,035.42 | 1,058.64 | 1,025.42 | 1,026.57 |
| 11/01/2017 | 1,036.92 | 1,038.69 | 1,003.23 | 1,003.41 |
| 11/02/2017 | 1,005.6 | 1,010.98 | 973.3 | 974.04 |
| 11/05/2017 | 976.52 | 995.46 | 974.48 | 975.73 |
| 11/06/2017 | 979.32 | 995.62 | 970.23 | 971.52 |
| 11/07/2017 | 975.63 | 985.27 | 961.21 | 961.21 |
| 11/08/2017 | 967.69 | 986.77 | 959.24 | 971.09 |
| 11/09/2017 | 985.84 | 990.95 | 910.62 | 924.96 |
| 11/12/2017 | 933.48 | 934.87 | 904.68 | 905.9 |
| 11/13/2017 | 909.75 | 916.31 | 872.18 | 901.78 |
| 11/14/2017 | 901.72 | 911.82 | 855.85 | 857.99 |
| 11/15/2017 | 864.84 | 865.83 | 837.04 | 838.62 |
| 11/16/2017 | 841.76 | 859.2 | 827.28 | 840.52 |
| 11/19/2017 | 843.01 | 856.1 | 826.8 | 830.2 |
| 11/20/2017 | 828.01 | 839.6 | 821.83 | 837.23 |
| 11/21/2017 | 840.83 | 845.39 | 824.66 | 837.74 |
| 11/22/2017 | 843.85 | 854.01 | 836.91 | 839 |
| 11/23/2017 | 838.28 | 847.36 | 831.49 | 834.39 |
| 11/26/2017 | 838.48 | 849.49 | 833.19 | 841.52 |
| 11/27/2017 | 843.77 | 878.62 | 825.94 | 830.34 |
| 11/28/2017 | 833.32 | 853.76 | 811.69 | 811.8 |
| 11/29/2017 | 816.91 | 822.96 | 809.56 | 815.07 |
| 11/30/2017 | 817.35 | 845.58 | 810.54 | 833.48 |
| 12/03/2017 | 835.75 | 847.28 | 832.46 | 843.17 |
| 12/04/2017 | 849.09 | 858.45 | 842.18 | 851.3 |
| 12/05/2017 | 853.22 | 858.17 | 840.98 | 841.47 |
| 12/06/2017 | 847.4 | 856.87 | 844.71 | 853.3 |
| 12/07/2017 | 856.43 | 861.56 | 852.06 | 858.33 |
| 12/10/2017 | 866.07 | 880.2 | 864.24 | 876.44 |
| 12/11/2017 | 880.19 | 889.71 | 872.65 | 876.64 |
| 12/12/2017 | 879.28 | 887.54 | 871.9 | 874.6 |
| 12/13/2017 | 877.8 | 881.88 | 874.86 | 876.74 |
| 12/14/2017 | 881.77 | 886.24 | 876.45 | 879.05 |
| 12/17/2017 | 887.12 | 890.87 | 884.24 | 889.97 |
| 12/18/2017 | 894.17 | 901.8 | 890.42 | 893.57 |
| 12/19/2017 | 895.86 | 901.98 | 890.63 | 890.97 |
| 12/20/2017 | 894.05 | 908.04 | 892.97 | 902.14 |
| 12/21/2017 | 907.3 | 912.68 | 905.48 | 909.46 |
| 12/24/2017 | 915.8 | 918.01 | 911.21 | 916.77 |
| 12/25/2017 | 917.09 | 924.18 | 905.4 | 907.78 |
| 12/26/2017 | 908.19 | 919.28 | 903.18 | 913.31 |
| 12/27/2017 | 915.55 | 928.13 | 915.55 | 924.36 |
| 12/28/2017 | 926.53 | 931.53 | 917.16 | 920.11 |