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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 603.314
CLOSE 603.3802
Low
LOW 412.34
High
HIGH 1,057.21
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 444.65 | 446.88 | 436.67 | 436.9 |
| 01/02/2019 | 436.64 | 438.98 | 428.39 | 429.88 |
| 01/03/2019 | 430.61 | 433.16 | 426.98 | 428.78 |
| 01/06/2019 | 432.7 | 437.23 | 431.49 | 434.27 |
| 01/07/2019 | 435.12 | 444.11 | 435.12 | 440.22 |
| 01/08/2019 | 440.26 | 447.05 | 437.39 | 438.61 |
| 01/09/2019 | 439.09 | 440.95 | 434.52 | 434.74 |
| 01/10/2019 | 435.08 | 446.24 | 435.08 | 444.43 |
| 01/13/2019 | 443.26 | 449.1 | 440.66 | 441.5 |
| 01/14/2019 | 444.43 | 446.62 | 439.88 | 440.8 |
| 01/15/2019 | 443.96 | 446.77 | 439.92 | 445.07 |
| 01/16/2019 | 446.78 | 457.23 | 445.17 | 450.22 |
| 01/17/2019 | 452.96 | 462.48 | 449.87 | 458.43 |
| 01/20/2019 | 459.95 | 465.71 | 455.56 | 459.48 |
| 01/21/2019 | 459.81 | 464.6 | 458.33 | 460.08 |
| 01/22/2019 | 461.57 | 465.75 | 458.48 | 463.24 |
| 01/23/2019 | 466.17 | 474.67 | 463.37 | 474.67 |
| 01/24/2019 | 475.89 | 486.6 | 475.19 | 480 |
| 01/27/2019 | 481.47 | 491.1 | 477.18 | 478.29 |
| 01/28/2019 | 478.48 | 479.64 | 469.57 | 478.41 |
| 01/29/2019 | 482.24 | 484.41 | 478.61 | 482.67 |
| 01/30/2019 | 485.06 | 488.7 | 477.79 | 483.47 |
| 01/31/2019 | 484.83 | 493.34 | 477.68 | 479.21 |
| 02/03/2019 | 478.87 | 482.33 | 474.43 | 480.97 |
| 02/04/2019 | 482.65 | 487.56 | 475.88 | 478.9 |
| 02/05/2019 | 480.87 | 483.14 | 471.95 | 476.48 |
| 02/06/2019 | 478.39 | 484.21 | 474.28 | 481.21 |
| 02/07/2019 | 483.1 | 485.12 | 474.99 | 477.79 |
| 02/10/2019 | 479.77 | 483.62 | 478.74 | 479.38 |
| 02/11/2019 | 480.16 | 485.69 | 477.76 | 479.91 |
| 02/12/2019 | 482.57 | 489.68 | 475.4 | 475.4 |
| 02/13/2019 | 477.03 | 483.39 | 468.88 | 473.58 |
| 02/14/2019 | 473.81 | 478.2 | 472.41 | 476.73 |
| 02/17/2019 | 476.32 | 497.59 | 475.46 | 481.71 |
| 02/18/2019 | 483.49 | 489.12 | 480.96 | 488.34 |
| 02/19/2019 | 490.33 | 494.15 | 487.1 | 490.92 |
| 02/20/2019 | 493.58 | 496.22 | 490.07 | 492.75 |
| 02/21/2019 | 495.49 | 503.49 | 492.15 | 500.13 |
| 02/24/2019 | 502.12 | 509.56 | 501.34 | 509.56 |
| 02/25/2019 | 511.41 | 521.76 | 509.95 | 512.99 |
| 02/26/2019 | 518.65 | 529.07 | 516.82 | 526.97 |
| 02/27/2019 | 528.68 | 535.92 | 522.91 | 522.91 |
| 02/28/2019 | 524.28 | 526.47 | 499.26 | 503.23 |
| 03/03/2019 | 504.83 | 507.49 | 494.03 | 495.3 |
| 03/04/2019 | 495.94 | 499.07 | 489.95 | 490 |
| 03/05/2019 | 492.69 | 496.64 | 488.73 | 489.77 |
| 03/06/2019 | 490.41 | 491.63 | 476.29 | 476.29 |
| 03/07/2019 | 476.49 | 478.12 | 468.93 | 475.16 |
| 03/10/2019 | 477.04 | 480.94 | 463.89 | 463.89 |
| 03/11/2019 | 466.42 | 468.34 | 461.18 | 465.73 |
| 03/12/2019 | 466.86 | 470.06 | 457.76 | 457.89 |
| 03/13/2019 | 462.11 | 467.08 | 457.63 | 458.85 |
| 03/14/2019 | 461.95 | 468.44 | 461.15 | 467.92 |
| 03/17/2019 | 470.16 | 476.31 | 469.15 | 474.16 |
| 03/18/2019 | 474.54 | 480.59 | 472.68 | 475.14 |
| 03/19/2019 | 475.6 | 479.79 | 465.87 | 466.41 |
| 03/20/2019 | 468.89 | 472.2 | 460.98 | 463.66 |
| 03/21/2019 | 465.09 | 468.73 | 452.59 | 454.55 |
| 03/24/2019 | 456.85 | 459.92 | 440.04 | 443.8 |
| 03/25/2019 | 446.59 | 450.72 | 441.29 | 443.52 |
| 03/26/2019 | 444.65 | 447.14 | 417.71 | 420.32 |
| 03/27/2019 | 420.22 | 425.51 | 412.34 | 424.69 |
| 03/28/2019 | 427.07 | 431.92 | 422.96 | 430.52 |
| 03/31/2019 | 431.06 | 439.69 | 422.36 | 435.17 |
| 04/01/2019 | 438.19 | 450.5 | 437.58 | 439.43 |
| 04/02/2019 | 440.43 | 450.95 | 440.43 | 446.22 |
| 04/03/2019 | 446.87 | 459.48 | 443.35 | 459.14 |
| 04/04/2019 | 458.73 | 469.19 | 458.24 | 462.45 |
| 04/07/2019 | 463.89 | 468.56 | 451.75 | 459.94 |
| 04/08/2019 | 462.99 | 469.45 | 457.93 | 460.93 |
| 04/09/2019 | 467.56 | 469.03 | 457.64 | 458.85 |
| 04/10/2019 | 458.96 | 463.14 | 452.5 | 454.44 |
| 04/11/2019 | 452.69 | 453.62 | 442.82 | 446.15 |
| 04/14/2019 | 447.25 | 452.2 | 447.12 | 447.26 |
| 04/15/2019 | 448.86 | 455.37 | 448.06 | 451.08 |
| 04/16/2019 | 454.13 | 489.36 | 452.73 | 477.13 |
| 04/17/2019 | 477.57 | 478.04 | 464.76 | 468.01 |
| 04/18/2019 | 469.82 | 473.08 | 465.32 | 465.32 |
| 04/21/2019 | 465.32 | 472.6 | 463.13 | 466.43 |
| 04/23/2019 | 468.45 | 470.9 | 464.57 | 466.66 |
| 04/24/2019 | 468.34 | 470.38 | 454.14 | 457.67 |
| 04/25/2019 | 459.92 | 463.05 | 456.56 | 458.99 |
| 04/28/2019 | 462.42 | 472.4 | 459.79 | 464.8 |
| 04/29/2019 | 466.48 | 470.01 | 463.3 | 464.67 |
| 05/01/2019 | 474.07 | 489.9 | 470.76 | 476.48 |
| 05/02/2019 | 477.49 | 478.31 | 470.2 | 474.17 |
| 05/05/2019 | 469.42 | 477.78 | 461.78 | 472.57 |
| 05/06/2019 | 460.59 | 479.37 | 459.48 | 476.94 |
| 05/07/2019 | 479.09 | 485.86 | 475.73 | 479.5 |
| 05/08/2019 | 481.93 | 485.96 | 471.86 | 471.86 |
| 05/09/2019 | 471.9 | 476.7 | 467.76 | 475 |
| 05/12/2019 | 480.71 | 481.15 | 461.03 | 467.07 |
| 05/13/2019 | 469.78 | 476.5 | 466.27 | 473.78 |
| 05/14/2019 | 474.33 | 480.73 | 467.1 | 478.57 |
| 05/15/2019 | 479.24 | 485.46 | 473.97 | 475.06 |
| 05/16/2019 | 474.52 | 476.5 | 465.65 | 466.51 |
| 05/19/2019 | 468.8 | 468.8 | 463.23 | 465.13 |
| 05/20/2019 | 468.25 | 472.18 | 462.57 | 470 |
| 05/21/2019 | 470 | 472.5 | 456.88 | 460.67 |
| 05/22/2019 | 458.16 | 463.48 | 452.15 | 454.06 |
| 05/23/2019 | 455.09 | 465.74 | 455.09 | 464.24 |
| 05/26/2019 | 466.23 | 471.93 | 461.63 | 464.55 |
| 05/27/2019 | 466.2 | 480 | 466.2 | 473.97 |
| 05/28/2019 | 474.64 | 477.71 | 470.61 | 471.76 |
| 05/29/2019 | 474.47 | 481.43 | 474.17 | 480.32 |
| 05/30/2019 | 480.99 | 487.78 | 476.03 | 485.66 |
| 06/02/2019 | 485.87 | 487.39 | 481.55 | 485.3 |
| 06/06/2019 | 487.8 | 499.58 | 487.67 | 498.21 |
| 06/09/2019 | 498.88 | 507.05 | 493.61 | 505.14 |
| 06/10/2019 | 506.15 | 513.48 | 500.84 | 502.76 |
| 06/11/2019 | 504.08 | 507.02 | 497.48 | 498.02 |
| 06/12/2019 | 495.26 | 496.06 | 480.75 | 482.79 |
| 06/13/2019 | 485.04 | 489.69 | 480.08 | 486.43 |
| 06/16/2019 | 484.95 | 493.04 | 484.38 | 491 |
| 06/17/2019 | 493.43 | 498.6 | 490.93 | 496.82 |
| 06/18/2019 | 496.15 | 500.13 | 491.57 | 497.09 |
| 06/19/2019 | 499.88 | 509.7 | 498.51 | 501.72 |
| 06/20/2019 | 503.84 | 508.39 | 499.17 | 503.97 |
| 06/23/2019 | 509.94 | 518.24 | 508.44 | 512.48 |
| 06/24/2019 | 512.48 | 515.26 | 505.11 | 513.85 |
| 06/25/2019 | 513.57 | 524.69 | 513.57 | 522.63 |
| 06/26/2019 | 524.87 | 531.33 | 522.37 | 525.08 |
| 06/27/2019 | 527.72 | 534.68 | 524.26 | 532.71 |
| 06/30/2019 | 538.34 | 549.35 | 537.98 | 542.27 |
| 07/01/2019 | 545.6 | 548.76 | 534.2 | 543 |
| 07/02/2019 | 544.57 | 551.42 | 540.07 | 549.43 |
| 07/03/2019 | 551.29 | 555.84 | 541.21 | 544.93 |
| 07/04/2019 | 542.76 | 549.87 | 538.3 | 539.84 |
| 07/07/2019 | 534.52 | 545.97 | 532.25 | 542.84 |
| 07/08/2019 | 541.88 | 547.31 | 528.84 | 529.18 |
| 07/09/2019 | 530.16 | 542.76 | 518.54 | 539.74 |
| 07/10/2019 | 544.88 | 548.37 | 538.68 | 538.68 |
| 07/11/2019 | 540.57 | 542.48 | 525.21 | 525.21 |
| 07/15/2019 | 529.06 | 542.43 | 529.06 | 540.51 |
| 07/16/2019 | 542.32 | 552.47 | 540.36 | 549.41 |
| 07/17/2019 | 551.53 | 559.37 | 549.08 | 556.01 |
| 07/18/2019 | 557.02 | 564.69 | 554.03 | 555.73 |
| 07/21/2019 | 556.92 | 562.81 | 553.2 | 557.7 |
| 07/22/2019 | 559.72 | 572.21 | 558.91 | 570.22 |
| 07/23/2019 | 573.19 | 577.17 | 561.8 | 564.83 |
| 07/24/2019 | 563.07 | 571.61 | 560.28 | 563.84 |
| 07/25/2019 | 565.18 | 569.42 | 560.35 | 567.74 |
| 07/28/2019 | 568.15 | 577.17 | 567.07 | 574.54 |
| 07/29/2019 | 574.98 | 580.04 | 570.58 | 572.65 |
| 07/30/2019 | 573.76 | 576.24 | 568.1 | 569.11 |
| 07/31/2019 | 568.65 | 581.41 | 563.55 | 581.41 |
| 08/01/2019 | 579.4 | 583.58 | 573.56 | 574.9 |
| 08/04/2019 | 576.24 | 576.76 | 569.14 | 571 |
| 08/05/2019 | 571.74 | 574.46 | 567.59 | 569.01 |
| 08/06/2019 | 575.26 | 583.54 | 562.49 | 569.59 |
| 08/07/2019 | 572.49 | 579.28 | 565.76 | 579.28 |
| 08/08/2019 | 580.08 | 580.08 | 568.93 | 573.58 |
| 08/14/2019 | 585.75 | 586.96 | 575.08 | 583.92 |
| 08/15/2019 | 585.18 | 590.69 | 581.26 | 590.33 |
| 08/18/2019 | 592.37 | 606.44 | 587.9 | 599.98 |
| 08/19/2019 | 601.03 | 616.68 | 599.12 | 616.39 |
| 08/20/2019 | 616.71 | 619.55 | 602.73 | 606.7 |
| 08/21/2019 | 606.83 | 617.33 | 597.61 | 613.71 |
| 08/22/2019 | 611.99 | 629.22 | 611.52 | 626.58 |
| 08/25/2019 | 624.08 | 644.98 | 620.67 | 638.37 |
| 08/26/2019 | 641.29 | 658.56 | 635.04 | 654.09 |
| 08/27/2019 | 662.98 | 687.36 | 660.58 | 682.86 |
| 08/28/2019 | 692.84 | 704.22 | 665.28 | 672.5 |
| 09/01/2019 | 674.2 | 699.17 | 673.77 | 697.18 |
| 09/02/2019 | 698.17 | 698.97 | 684.03 | 689.54 |
| 09/03/2019 | 690.68 | 695.77 | 677.89 | 690.72 |
| 09/04/2019 | 695.4 | 703.2 | 686.37 | 688.31 |
| 09/05/2019 | 689.88 | 704.35 | 684.89 | 698.66 |
| 09/08/2019 | 705.28 | 722.26 | 704.78 | 705.14 |
| 09/09/2019 | 707.29 | 711.04 | 699.35 | 700.34 |
| 09/10/2019 | 702.17 | 712.4 | 697.21 | 707.07 |
| 09/11/2019 | 709.76 | 715.73 | 693.27 | 705.16 |
| 09/12/2019 | 706.74 | 727.44 | 706.74 | 719.92 |
| 09/15/2019 | 718.06 | 735.33 | 715.86 | 722.84 |
| 09/16/2019 | 724.76 | 729.95 | 702.63 | 707.36 |
| 09/17/2019 | 708.94 | 715.04 | 703.57 | 712.73 |
| 09/18/2019 | 715.91 | 721.11 | 701.49 | 701.49 |
| 09/19/2019 | 700.92 | 705.26 | 695.39 | 698.36 |
| 09/22/2019 | 698.67 | 710.84 | 682.5 | 689.04 |
| 09/23/2019 | 694.75 | 697.29 | 684.83 | 686.77 |
| 09/24/2019 | 688.06 | 699.41 | 684.37 | 693.47 |
| 09/25/2019 | 695.28 | 701.15 | 682 | 683.5 |
| 09/26/2019 | 682.31 | 697.4 | 682.31 | 693.08 |
| 09/29/2019 | 696.88 | 716.07 | 690.78 | 716.07 |
| 09/30/2019 | 719.4 | 728.83 | 715.23 | 717.91 |
| 10/01/2019 | 720.43 | 737.05 | 717.1 | 732.8 |
| 10/02/2019 | 728.92 | 737.92 | 710.18 | 721.06 |
| 10/03/2019 | 725.58 | 728.58 | 712.58 | 715.92 |
| 10/06/2019 | 717.93 | 724.89 | 708.35 | 710.75 |
| 10/07/2019 | 701.97 | 705.59 | 674.58 | 693.92 |
| 10/08/2019 | 697.41 | 701.57 | 668.41 | 668.41 |
| 10/09/2019 | 668.62 | 671.02 | 638.73 | 654.98 |
| 10/10/2019 | 659.5 | 669.69 | 657.36 | 669.69 |
| 10/13/2019 | 665.53 | 665.53 | 621.72 | 633.05 |
| 10/14/2019 | 643.26 | 660.61 | 640.52 | 660.61 |
| 10/15/2019 | 649.8 | 654.51 | 643.23 | 651.74 |
| 10/16/2019 | 652.08 | 659.74 | 647.05 | 654.31 |
| 10/17/2019 | 673.4 | 695.65 | 668.36 | 689.76 |
| 10/20/2019 | 690.66 | 705.8 | 677.58 | 698.82 |
| 10/21/2019 | 701.3 | 711.75 | 701.3 | 706.67 |
| 10/22/2019 | 714.52 | 721.39 | 709.55 | 719.19 |
| 10/23/2019 | 723.41 | 730.79 | 719.37 | 724.04 |
| 10/24/2019 | 725.9 | 747.01 | 723.99 | 746.2 |
| 10/27/2019 | 816.74 | 820.38 | 790.5 | 790.52 |
| 10/29/2019 | 790.39 | 809.09 | 782.07 | 804.73 |
| 10/30/2019 | 808.35 | 816.75 | 787.86 | 793.29 |
| 10/31/2019 | 795.25 | 808.18 | 788.77 | 804.2 |
| 11/03/2019 | 809.22 | 815.1 | 799.96 | 800.2 |
| 11/04/2019 | 802.77 | 806.98 | 794.1 | 797.42 |
| 11/05/2019 | 799.76 | 812.02 | 789.84 | 810.56 |
| 11/06/2019 | 814.28 | 819.19 | 811.33 | 817.32 |
| 11/07/2019 | 813.28 | 819.76 | 808.64 | 813.02 |
| 11/10/2019 | 816.85 | 822.86 | 811.75 | 820.59 |
| 11/11/2019 | 826.88 | 863.13 | 826.73 | 852.8 |
| 11/12/2019 | 858.37 | 875 | 847.04 | 871.18 |
| 11/13/2019 | 873.6 | 884.15 | 852.07 | 858.82 |
| 11/14/2019 | 865.23 | 879.31 | 864.27 | 869.74 |
| 11/17/2019 | 875.94 | 886.72 | 875.94 | 885.87 |
| 11/18/2019 | 892.68 | 896.04 | 879.41 | 891.15 |
| 11/19/2019 | 892.53 | 895.77 | 875.08 | 881.65 |
| 11/20/2019 | 884.04 | 887.22 | 871.97 | 878.5 |
| 11/21/2019 | 881.16 | 888.31 | 867.77 | 868.24 |
| 11/24/2019 | 872.06 | 877.59 | 847.48 | 851.92 |
| 11/25/2019 | 856.05 | 866.38 | 841.65 | 860.44 |
| 11/26/2019 | 861.64 | 873.41 | 859.74 | 864.65 |
| 11/27/2019 | 867.67 | 875.18 | 862.87 | 871.9 |
| 11/28/2019 | 874.51 | 888.95 | 869.05 | 884.53 |
| 12/01/2019 | 892.75 | 910.77 | 892.75 | 907.79 |
| 12/02/2019 | 916.25 | 930.11 | 904.98 | 906.31 |
| 12/03/2019 | 914.06 | 928.97 | 912.72 | 927.1 |
| 12/04/2019 | 935.32 | 941.58 | 926.55 | 930.9 |
| 12/05/2019 | 932.35 | 936.08 | 912.27 | 916.08 |
| 12/08/2019 | 917.53 | 935.77 | 901.06 | 923.81 |
| 12/09/2019 | 926.85 | 935.86 | 903.34 | 915.51 |
| 12/10/2019 | 918.41 | 925.05 | 907.77 | 917.01 |
| 12/11/2019 | 923.46 | 940.21 | 923.46 | 932.75 |
| 12/12/2019 | 938.35 | 943.57 | 915.66 | 918.71 |
| 12/15/2019 | 920.04 | 925.07 | 913.21 | 914.97 |
| 12/16/2019 | 920.16 | 941.04 | 918.89 | 920.04 |
| 12/17/2019 | 917.01 | 927.15 | 908.82 | 911.47 |
| 12/18/2019 | 914.48 | 952.14 | 909.73 | 948.03 |
| 12/19/2019 | 952.88 | 978.64 | 951.9 | 965.33 |
| 12/22/2019 | 972.57 | 1,010.17 | 972.57 | 1,004.94 |
| 12/23/2019 | 1,014.63 | 1,017.82 | 992.88 | 1,004.01 |
| 12/24/2019 | 1,006.64 | 1,025.83 | 997.8 | 1,019.57 |
| 12/25/2019 | 1,023.52 | 1,031.03 | 1,008.74 | 1,016.93 |
| 12/26/2019 | 1,023.43 | 1,051.53 | 1,019.23 | 1,036.89 |
| 12/29/2019 | 1,047 | 1,057.21 | 1,041.26 | 1,043.49 |
| 12/30/2019 | 1,047.41 | 1,051.18 | 1,033.31 | 1,043.19 |