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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 660.1083
CLOSE 656.8141
Low
LOW 428.3
High
HIGH 1,005.64
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 924.79 | 985.31 | 924.79 | 961.32 |
| 01/02/2018 | 962.91 | 983.82 | 953.19 | 958.4 |
| 01/03/2018 | 958.92 | 981.59 | 958.92 | 966.24 |
| 01/04/2018 | 973.13 | 984.88 | 969.81 | 977.23 |
| 01/07/2018 | 980.37 | 999.34 | 980.37 | 991.76 |
| 01/08/2018 | 998.15 | 1,005.64 | 974.33 | 974.33 |
| 01/09/2018 | 976.17 | 982.64 | 951.36 | 961.47 |
| 01/10/2018 | 965.22 | 971.78 | 958.34 | 964.93 |
| 01/11/2018 | 967.62 | 987.25 | 966.77 | 980.67 |
| 01/14/2018 | 979.57 | 988.73 | 943.06 | 943.2 |
| 01/15/2018 | 945.86 | 957.48 | 898.03 | 957.48 |
| 01/16/2018 | 957.04 | 962.23 | 946.94 | 954.58 |
| 01/17/2018 | 960.93 | 964.08 | 948.44 | 950.97 |
| 01/18/2018 | 952.61 | 960.42 | 933.51 | 936.42 |
| 01/21/2018 | 937.69 | 945.6 | 931.42 | 941.65 |
| 01/22/2018 | 946.43 | 955.83 | 943.83 | 950.15 |
| 01/23/2018 | 951.62 | 960.74 | 950.09 | 957.42 |
| 01/24/2018 | 959.18 | 963.68 | 953.02 | 953.56 |
| 01/25/2018 | 958.65 | 964.05 | 955.59 | 959.29 |
| 01/28/2018 | 962.44 | 965.34 | 953.76 | 958.87 |
| 01/29/2018 | 959.76 | 965.79 | 957.65 | 960.75 |
| 01/30/2018 | 965.9 | 968.53 | 955.23 | 955.23 |
| 01/31/2018 | 961.91 | 962.58 | 950.54 | 952.87 |
| 02/01/2018 | 955.7 | 958.1 | 945.36 | 946.92 |
| 02/04/2018 | 947.31 | 949.44 | 934.47 | 934.7 |
| 02/05/2018 | 920.02 | 921.97 | 908.49 | 916.48 |
| 02/06/2018 | 920.78 | 928.7 | 920.04 | 924.7 |
| 02/07/2018 | 927.16 | 928.9 | 913.91 | 913.91 |
| 02/08/2018 | 908.92 | 919.49 | 903.15 | 917.54 |
| 02/11/2018 | 924.55 | 960.67 | 924.55 | 952.78 |
| 02/12/2018 | 957.86 | 958.6 | 896.07 | 896.91 |
| 02/13/2018 | 880.87 | 883.32 | 868.5 | 871 |
| 02/14/2018 | 863.52 | 897.3 | 863.52 | 893.25 |
| 02/15/2018 | 895.73 | 895.89 | 872.57 | 873.12 |
| 02/18/2018 | 871.47 | 873.08 | 853.35 | 855.64 |
| 02/19/2018 | 855.33 | 860.18 | 829.27 | 833.91 |
| 02/20/2018 | 841.85 | 851.06 | 836.9 | 842.86 |
| 02/21/2018 | 844.25 | 844.46 | 831.82 | 840.43 |
| 02/22/2018 | 850.75 | 859.91 | 841.51 | 843.65 |
| 02/25/2018 | 846.82 | 849.48 | 841.82 | 844.39 |
| 02/26/2018 | 852.2 | 863.4 | 846.03 | 848.18 |
| 02/27/2018 | 845.26 | 850.14 | 836.21 | 846.32 |
| 02/28/2018 | 845.94 | 847.99 | 823.29 | 823.46 |
| 03/01/2018 | 825.93 | 826.26 | 816.42 | 819.87 |
| 03/04/2018 | 823.16 | 833.15 | 818.56 | 826.17 |
| 03/05/2018 | 828.33 | 829.67 | 822.39 | 822.39 |
| 03/06/2018 | 820.78 | 823.16 | 815.3 | 819.57 |
| 03/07/2018 | 820.84 | 830.88 | 817.44 | 819.01 |
| 03/08/2018 | 820.92 | 834.21 | 820.24 | 830.02 |
| 03/11/2018 | 837.67 | 839.01 | 826.64 | 833.4 |
| 03/12/2018 | 836.16 | 836.76 | 811.91 | 818.84 |
| 03/13/2018 | 821.45 | 827.57 | 814.84 | 818.81 |
| 03/14/2018 | 819.97 | 824.95 | 812.92 | 814.62 |
| 03/15/2018 | 814.93 | 817.96 | 805.87 | 817.96 |
| 03/18/2018 | 819.1 | 822.47 | 810.83 | 817.16 |
| 03/19/2018 | 820.7 | 830.76 | 815.3 | 818.16 |
| 03/20/2018 | 820.68 | 822.47 | 815.55 | 818.2 |
| 03/21/2018 | 819.7 | 824.56 | 812.33 | 812.62 |
| 03/22/2018 | 805.72 | 805.72 | 798.19 | 804.34 |
| 03/25/2018 | 807.96 | 810.25 | 801.19 | 802.35 |
| 03/26/2018 | 808.63 | 809.64 | 791.6 | 791.6 |
| 03/27/2018 | 792.22 | 801.47 | 780.65 | 782.16 |
| 03/28/2018 | 784.34 | 787.09 | 779.72 | 780.71 |
| 03/29/2018 | 785.32 | 790.05 | 779.78 | 782.2 |
| 04/01/2018 | 783.28 | 785.89 | 778.11 | 778.11 |
| 04/02/2018 | 779.85 | 781.99 | 770.55 | 772.77 |
| 04/03/2018 | 774.17 | 775.39 | 757.4 | 761.21 |
| 04/04/2018 | 762.58 | 773.84 | 761.94 | 765.02 |
| 04/05/2018 | 764.89 | 770.64 | 760.72 | 763.93 |
| 04/08/2018 | 765.8 | 774.54 | 757.5 | 758.24 |
| 04/09/2018 | 762.11 | 762.65 | 724.57 | 739.51 |
| 04/10/2018 | 739.38 | 746.04 | 678.55 | 717.46 |
| 04/11/2018 | 719.57 | 751.78 | 706.48 | 742.17 |
| 04/12/2018 | 746.63 | 747.06 | 733.32 | 733.87 |
| 04/15/2018 | 736.13 | 755.03 | 736.13 | 752.22 |
| 04/16/2018 | 755.82 | 756.41 | 721.52 | 725.24 |
| 04/17/2018 | 724.51 | 742.54 | 712.59 | 742.54 |
| 04/18/2018 | 743.99 | 764.14 | 740.01 | 757.02 |
| 04/19/2018 | 755.96 | 769.18 | 752.12 | 761.35 |
| 04/23/2018 | 764.44 | 777.04 | 762.77 | 768.49 |
| 04/24/2018 | 771.61 | 779.99 | 759.79 | 764.13 |
| 04/25/2018 | 770.06 | 770.89 | 754 | 755.99 |
| 04/26/2018 | 758.53 | 759.22 | 743.74 | 750.78 |
| 04/29/2018 | 751.61 | 770.55 | 740.61 | 741.5 |
| 05/01/2018 | 737.71 | 737.71 | 699.48 | 704.55 |
| 05/02/2018 | 705.4 | 712.49 | 699.81 | 703.8 |
| 05/03/2018 | 703.8 | 705.81 | 687.17 | 693.51 |
| 05/06/2018 | 692.49 | 697.19 | 677.93 | 679.78 |
| 05/07/2018 | 679.71 | 683.95 | 649.06 | 651.23 |
| 05/08/2018 | 647.3 | 661.73 | 621.54 | 651.32 |
| 05/09/2018 | 653.99 | 662.99 | 645.24 | 661.2 |
| 05/10/2018 | 653.89 | 653.89 | 640.06 | 640.22 |
| 05/13/2018 | 641.88 | 645.82 | 637.56 | 642.09 |
| 05/14/2018 | 640.79 | 644.17 | 625.68 | 627.11 |
| 05/15/2018 | 627.11 | 637.1 | 624.24 | 627.41 |
| 05/16/2018 | 629.8 | 633.66 | 622.15 | 622.25 |
| 05/17/2018 | 622 | 626.52 | 614.42 | 616.48 |
| 05/20/2018 | 617.47 | 622.38 | 611.79 | 612.49 |
| 05/21/2018 | 613.22 | 619.42 | 609.93 | 613.88 |
| 05/22/2018 | 610.94 | 613.79 | 597.76 | 599.05 |
| 05/23/2018 | 604.75 | 606.57 | 575.53 | 575.53 |
| 05/24/2018 | 578.18 | 584.77 | 573.03 | 583.11 |
| 05/27/2018 | 589.29 | 615.22 | 589.29 | 606.8 |
| 05/28/2018 | 610.09 | 610.22 | 599.84 | 606.87 |
| 05/29/2018 | 608.58 | 616.11 | 606.32 | 609.63 |
| 05/30/2018 | 611.96 | 615.93 | 590.16 | 595.32 |
| 05/31/2018 | 595.16 | 596.59 | 572.94 | 580.33 |
| 06/03/2018 | 579.78 | 585.42 | 575.81 | 576.83 |
| 06/04/2018 | 579.69 | 584.65 | 569.13 | 569.25 |
| 06/05/2018 | 571.7 | 574.07 | 555.3 | 558.61 |
| 06/06/2018 | 560.88 | 571.82 | 553.71 | 563.47 |
| 06/07/2018 | 562.48 | 562.48 | 544.44 | 546.68 |
| 06/10/2018 | 548.16 | 548.76 | 528.75 | 542.13 |
| 06/11/2018 | 550.27 | 550.27 | 536.62 | 536.62 |
| 06/12/2018 | 535.6 | 547.08 | 533.32 | 538.35 |
| 06/13/2018 | 537.75 | 548.76 | 535.8 | 538.45 |
| 06/17/2018 | 540.94 | 543.13 | 534.33 | 534.33 |
| 06/18/2018 | 536 | 566.79 | 528.45 | 557.02 |
| 06/19/2018 | 559.46 | 568.5 | 551.36 | 560.89 |
| 06/20/2018 | 562.89 | 575.67 | 559.07 | 568.9 |
| 06/21/2018 | 571.01 | 580.16 | 568.36 | 571.14 |
| 06/24/2018 | 590.62 | 594.83 | 576.25 | 579.15 |
| 06/25/2018 | 581.73 | 590.84 | 578 | 587.22 |
| 06/26/2018 | 588.81 | 603.23 | 587.31 | 597.36 |
| 06/27/2018 | 598.73 | 618.34 | 598.73 | 606.83 |
| 06/28/2018 | 611.33 | 617.63 | 609.97 | 611.61 |
| 07/01/2018 | 611.88 | 623.85 | 609.92 | 617.88 |
| 07/02/2018 | 618.7 | 646.01 | 617.83 | 633.6 |
| 07/03/2018 | 638.93 | 641.85 | 631.74 | 632.91 |
| 07/04/2018 | 636.92 | 655.03 | 635.52 | 649.16 |
| 07/05/2018 | 650.43 | 661.98 | 643.17 | 656.51 |
| 07/08/2018 | 665.95 | 671.24 | 653.99 | 655.4 |
| 07/09/2018 | 649.8 | 653 | 626.21 | 627.68 |
| 07/10/2018 | 624.56 | 624.56 | 577.27 | 578.27 |
| 07/11/2018 | 575.76 | 585.49 | 560.45 | 569 |
| 07/12/2018 | 573.34 | 581.25 | 569.27 | 578.64 |
| 07/15/2018 | 584.06 | 598.04 | 582.47 | 590.3 |
| 07/16/2018 | 592.2 | 602.79 | 592.2 | 602.33 |
| 07/17/2018 | 603.82 | 614.5 | 592.82 | 600.32 |
| 07/18/2018 | 606.72 | 640.08 | 606.26 | 637.24 |
| 07/19/2018 | 646.1 | 665.15 | 642.36 | 648.11 |
| 07/22/2018 | 654.29 | 665.53 | 649.06 | 653.48 |
| 07/23/2018 | 655.73 | 656.02 | 621.37 | 624.57 |
| 07/24/2018 | 627.36 | 642.95 | 627.36 | 641.91 |
| 07/25/2018 | 653.25 | 653.49 | 629.95 | 633.04 |
| 07/26/2018 | 634.94 | 637.88 | 626.44 | 631.66 |
| 07/29/2018 | 634.04 | 654.58 | 633.83 | 645.11 |
| 07/30/2018 | 646.1 | 656.35 | 643.55 | 648.96 |
| 07/31/2018 | 648.66 | 650.93 | 641.62 | 642.11 |
| 08/01/2018 | 633.76 | 633.76 | 613.96 | 618.21 |
| 08/02/2018 | 619.14 | 631.17 | 619.14 | 626.73 |
| 08/05/2018 | 624.84 | 629.97 | 616.35 | 618.29 |
| 08/06/2018 | 619.3 | 625.57 | 613.47 | 621.78 |
| 08/07/2018 | 609.45 | 629.36 | 609.45 | 627.58 |
| 08/08/2018 | 626.3 | 633.81 | 617.98 | 618.27 |
| 08/09/2018 | 609.53 | 613.31 | 547.63 | 573.43 |
| 08/12/2018 | 558.09 | 559.17 | 523.2 | 528.83 |
| 08/13/2018 | 544.17 | 557.74 | 544.17 | 547.58 |
| 08/14/2018 | 554.95 | 557.08 | 530.73 | 532.01 |
| 08/15/2018 | 537.81 | 540.39 | 520.98 | 521.59 |
| 08/16/2018 | 517.03 | 518.93 | 497.28 | 509.38 |
| 08/19/2018 | 510.37 | 530.19 | 507.19 | 523.05 |
| 08/26/2018 | 526.73 | 541.76 | 526.61 | 537.52 |
| 08/27/2018 | 539.6 | 561.36 | 537.88 | 559.95 |
| 08/28/2018 | 539.96 | 551.7 | 536.8 | 539.82 |
| 08/30/2018 | 534.38 | 542 | 531.82 | 537.17 |
| 09/02/2018 | 542.57 | 573.34 | 542.57 | 571.92 |
| 09/03/2018 | 580.43 | 604.54 | 580.43 | 583.91 |
| 09/04/2018 | 580.43 | 596.47 | 573.91 | 582.5 |
| 09/05/2018 | 586.39 | 593.98 | 579 | 580.31 |
| 09/06/2018 | 582.95 | 584.29 | 574.16 | 575.15 |
| 09/09/2018 | 576.77 | 605.69 | 575.55 | 590.61 |
| 09/10/2018 | 592.69 | 606.61 | 590.92 | 601.19 |
| 09/11/2018 | 604.05 | 605.99 | 590.12 | 591.22 |
| 09/12/2018 | 591.95 | 598.29 | 575.49 | 591.22 |
| 09/13/2018 | 594.92 | 606.51 | 592.25 | 592.25 |
| 09/16/2018 | 591.49 | 596.39 | 586.31 | 589.33 |
| 09/17/2018 | 592.06 | 595.89 | 588.2 | 590.88 |
| 09/18/2018 | 592.91 | 608.8 | 590.03 | 603.63 |
| 09/19/2018 | 607 | 613.68 | 593.93 | 593.93 |
| 09/20/2018 | 596.45 | 605.15 | 596.43 | 596.58 |
| 09/23/2018 | 599.38 | 603.95 | 597.07 | 598.9 |
| 09/24/2018 | 600.57 | 609.37 | 596.61 | 597.44 |
| 09/25/2018 | 600.12 | 602.35 | 590.42 | 592.66 |
| 09/26/2018 | 594.13 | 601.1 | 590.23 | 593.53 |
| 09/27/2018 | 594.46 | 611.31 | 589.56 | 603.5 |
| 09/30/2018 | 607.81 | 611.5 | 594.74 | 594.74 |
| 10/01/2018 | 593.04 | 596.85 | 576.4 | 580.13 |
| 10/02/2018 | 581.24 | 589.22 | 569.32 | 569.32 |
| 10/03/2018 | 569.73 | 571.4 | 537.58 | 537.58 |
| 10/04/2018 | 539.94 | 544.74 | 526.98 | 544.74 |
| 10/07/2018 | 542.76 | 573.62 | 541.01 | 564.41 |
| 10/08/2018 | 567.78 | 570.15 | 557.56 | 560.01 |
| 10/09/2018 | 562.73 | 565.85 | 542.52 | 542.59 |
| 10/10/2018 | 541.61 | 549.9 | 536.46 | 547.76 |
| 10/11/2018 | 553.39 | 556.64 | 536.97 | 553.96 |
| 10/14/2018 | 558.13 | 572.95 | 558.05 | 572.89 |
| 10/15/2018 | 564.74 | 571.94 | 558.66 | 561.22 |
| 10/16/2018 | 565.96 | 568.39 | 557.92 | 565.78 |
| 10/17/2018 | 567.14 | 570.98 | 549.84 | 552.11 |
| 10/18/2018 | 552.71 | 555.61 | 545.09 | 545.55 |
| 10/21/2018 | 544.61 | 552.05 | 527.28 | 528.24 |
| 10/22/2018 | 526.87 | 526.93 | 504.12 | 511.42 |
| 10/23/2018 | 515.95 | 517.18 | 502.2 | 502.2 |
| 10/24/2018 | 500.87 | 502.12 | 493.86 | 497.53 |
| 10/25/2018 | 498.71 | 504.3 | 483.79 | 483.79 |
| 10/29/2018 | 478.92 | 488.49 | 469.4 | 477.68 |
| 10/30/2018 | 479.85 | 490.72 | 476.13 | 480.32 |
| 10/31/2018 | 480.14 | 488.46 | 480.14 | 486.94 |
| 11/01/2018 | 488.39 | 492.64 | 483.86 | 485.44 |
| 11/04/2018 | 487.51 | 490.4 | 483.04 | 490.4 |
| 11/05/2018 | 492.21 | 513.8 | 490.59 | 498.72 |
| 11/06/2018 | 500.85 | 501.39 | 492.09 | 495.14 |
| 11/07/2018 | 489.63 | 493.58 | 478.43 | 479.75 |
| 11/08/2018 | 479.52 | 479.52 | 470.73 | 473.79 |
| 11/11/2018 | 475.71 | 478.35 | 469.49 | 474.97 |
| 11/12/2018 | 475.67 | 484.59 | 474.32 | 480.38 |
| 11/13/2018 | 481.18 | 484.29 | 476.17 | 477.51 |
| 11/14/2018 | 478.08 | 481.09 | 474.64 | 476.55 |
| 11/15/2018 | 478.88 | 484.24 | 475.85 | 479.32 |
| 11/18/2018 | 481.39 | 487.23 | 481.39 | 484.02 |
| 11/19/2018 | 481.39 | 484.52 | 469.23 | 470.08 |
| 11/20/2018 | 471.42 | 476.28 | 467.15 | 473.35 |
| 11/21/2018 | 474.18 | 477.84 | 468.21 | 469.63 |
| 11/22/2018 | 470.88 | 472.27 | 466.71 | 470.63 |
| 11/25/2018 | 471.87 | 477.19 | 470.69 | 473.32 |
| 11/26/2018 | 473.45 | 492.53 | 470.49 | 481.92 |
| 11/27/2018 | 484.55 | 497.8 | 484.55 | 491.83 |
| 11/28/2018 | 495.87 | 497.59 | 485.03 | 485.41 |
| 11/29/2018 | 486.97 | 488.47 | 479.93 | 481.31 |
| 12/02/2018 | 485.71 | 490.87 | 481.93 | 482.06 |
| 12/03/2018 | 481.82 | 491.58 | 476.42 | 479.61 |
| 12/04/2018 | 479.32 | 484.1 | 473.59 | 482.5 |
| 12/05/2018 | 486.3 | 490.79 | 474.94 | 474.94 |
| 12/06/2018 | 477.33 | 478.85 | 471.98 | 474.37 |
| 12/09/2018 | 473.12 | 477.9 | 468.36 | 469.7 |
| 12/10/2018 | 470.4 | 472.28 | 465.38 | 466.83 |
| 12/11/2018 | 468.2 | 468.84 | 444.93 | 446.62 |
| 12/12/2018 | 448.91 | 451.85 | 447.32 | 448.54 |
| 12/13/2018 | 449.25 | 449.25 | 433.44 | 434.14 |
| 12/16/2018 | 434.78 | 437.87 | 431.17 | 431.17 |
| 12/17/2018 | 428.84 | 434.33 | 428.3 | 433.59 |
| 12/18/2018 | 433.93 | 440.51 | 432.42 | 436.08 |
| 12/19/2018 | 434.46 | 437.55 | 432.13 | 434.5 |
| 12/20/2018 | 434.68 | 440.94 | 433.29 | 438.86 |
| 12/23/2018 | 439.98 | 450.39 | 439.98 | 442.68 |
| 12/24/2018 | 441.27 | 453.43 | 439.22 | 450.25 |
| 12/25/2018 | 450.5 | 454.86 | 445.49 | 449.17 |
| 12/26/2018 | 450.53 | 454.27 | 444.37 | 444.81 |
| 12/27/2018 | 447.53 | 450.34 | 441.45 | 441.65 |
| 12/30/2018 | 443.5 | 448.18 | 441.92 | 444.39 |