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 BALIKESIR logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XSBAL: BIST BALIKESIR Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,299.7823
CLOSE 1,299.0222

Low

LOW 650.63

High

HIGH 2,131.63
DATEOPENHIGHLOWCLOSE
01/01/20201,046.311,072.811,044.391,067.3
01/02/20201,059.81,060.241,000.481,027.43
01/05/20201,009.21,009.2971.83974.68
01/06/2020986.251,025.13986.251,023.22
01/07/2020983.551,050.61971.191,040.69
01/08/20201,069.81,103.441,067.851,097.59
01/09/20201,102.861,109.481,093.191,102.2
01/12/20201,113.861,135.541,113.861,120.65
01/13/20201,139.031,158.481,118.461,149.94
01/14/20201,157.781,210.61,152.681,188.91
01/15/20201,193.031,212.461,176.771,190.3
01/16/20201,196.751,226.11,196.751,204.09
01/19/20201,209.351,213.351,176.511,185.37
01/20/20201,181.341,202.521,168.211,188.26
01/21/20201,191.251,204.411,176.681,188.15
01/22/20201,190.041,243.631,183.631,239.6
01/23/20201,252.421,269.281,217.841,239.43
01/26/20201,234.881,267.961,223.431,239.43
01/27/20201,258.591,285.081,247.741,255.82
01/28/20201,270.091,289.121,246.821,259.54
01/29/20201,261.421,261.891,225.571,253.22
01/30/20201,262.571,276.931,238.471,238.5
02/02/20201,242.751,280.711,225.481,277.75
02/03/20201,293.221,301.281,284.461,286.65
02/04/20201,289.611,301.651,275.491,275.75
02/05/20201,285.191,289.651,262.71,265.31
02/06/20201,267.851,282.411,242.471,244.05
02/09/20201,240.781,278.281,170.861,218.03
02/10/20201,236.651,245.951,197.511,233.69
02/11/20201,234.921,253.831,221.911,245.44
02/12/20201,251.281,278.431,249.451,261.67
02/13/20201,276.721,292.291,2611,262.13
02/16/20201,280.891,296.391,200.541,200.54
02/17/20201,210.751,231.671,204.931,217.2
02/18/20201,221.311,239.111,189.451,193.13
02/19/20201,196.921,196.921,086.771,104.1
02/20/20201,089.861,129.421,063.531,126.98
02/23/20201,101.261,148.591,081.251,142.43
02/24/20201,155.991,177.271,128.81,138.23
02/25/20201,128.351,148.711,121.671,137.8
02/26/20201,124.621,134.041,060.011,063.84
02/27/2020877.271,015.68876.24984.95
03/01/20201,016.411,024.28980.6990.18
03/02/20201,009.271,033.12992.61,011.41
03/03/20201,015.881,026.98991.47991.78
03/04/20201,0111,013.1986.8986.8
03/05/2020986.81993.1944.67959.33
03/08/2020925.91932.71847.8867.19
03/09/2020898.18906.99808.54808.54
03/10/2020800.76828.74742.85795.16
03/11/2020771.2771.2709.86713.48
03/12/2020702.12762.2678.97745.09
03/15/2020727.36730.97681.62690.67
03/16/2020682.12705.18650.63693.86
03/17/2020677.13706.32665.79687.98
03/18/2020682.02690.99666.61677.21
03/19/2020687.62699.07682.6693.36
03/22/2020660.12722.19658.23712.36
03/23/2020729.42768.81729.42767.28
03/24/2020784.44797.82743.92759.64
03/25/2020759.31796.42747.13796.06
03/26/2020814.22827.1780.61788.96
03/29/2020794.16801.77774.79797.65
03/30/2020811.97845.76811.97844.89
03/31/2020834.3888.24815.83865.64
04/01/2020874.73891.52838.66860.01
04/02/2020870.98873.86852.3857.48
04/05/2020875.51893.84869.61890.95
04/06/2020907.7912.42869.49879.11
04/07/2020879.09891.7859.61891.7
04/08/2020911.08920.73892.2913.84
04/09/2020915.14927.06905.93922.02
04/12/2020915.84987.83906.85977.55
04/13/20201,001.731,018.4994.611,001.02
04/14/20201,005.71,006.84939.19963.18
04/15/2020976.531,012.46966.31,012.46
04/16/20201,031.171,036.73996.041,006.87
04/19/20201,015.561,025.781,010.121,024.29
04/20/20201,019.541,055.481,008.371,037.9
04/21/20201,049.11,072.061,038.11,058.95
04/23/20201,064.541,117.761,062.041,112.82
04/26/20201,140.651,183.071,140.651,182.74
04/27/20201,208.521,218.971,173.721,197.8
04/28/20201,214.791,255.841,198.011,233.35
04/29/20201,257.651,264.511,148.621,178.77
05/03/20201,132.971,145.611,121.521,126.32
05/04/20201,134.571,169.71,122.11,166.13
05/05/20201,172.511,211.421,148.241,183.53
05/06/20201,185.311,214.691,159.561,179.46
05/07/20201,188.531,199.31,150.931,162.21
05/10/20201,164.981,168.841,146.381,146.38
05/11/20201,149.131,170.291,143.041,167.33
05/12/20201,169.661,197.941,165.141,188.34
05/13/20201,186.581,215.191,166.161,182.73
05/14/20201,195.541,238.51,192.111,221
05/17/20201,240.711,255.061,240.051,248.03
05/19/20201,260.411,262.591,238.871,249.59
05/20/20201,247.981,261.181,232.431,234.97
05/21/20201,239.761,267.711,224.321,247.08
05/26/20201,251.471,291.081,251.471,269.64
05/27/20201,280.551,283.111,238.961,243.11
05/28/20201,254.911,272.281,246.51,252.71
05/31/20201,239.571,251.851,227.831,241.79
06/01/20201,244.521,247.921,209.221,216.57
06/02/20201,226.41,239.311,215.981,215.98
06/03/20201,217.841,223.841,202.161,205.48
06/04/20201,210.571,212.551,192.231,210.41
06/07/20201,214.111,235.421,206.511,211.82
06/08/20201,214.371,217.891,191.911,209.77
06/09/20201,213.891,240.721,213.891,230.98
06/10/20201,220.611,250.91,218.731,224.74
06/11/20201,208.181,255.231,202.351,252.33
06/14/20201,240.621,265.191,238.381,243.26
06/15/20201,254.461,265.41,251.21,251.71
06/16/20201,256.291,267.381,241.871,251.67
06/17/20201,255.061,262.31,240.751,245.78
06/18/20201,251.421,252.241,222.651,226.5
06/21/20201,230.911,252.051,229.971,244.19
06/22/20201,251.741,257.471,235.541,240.71
06/23/20201,243.661,248.091,225.931,234.7
06/24/20201,234.921,245.381,221.311,233.17
06/25/20201,242.041,250.531,233.171,235.85
06/28/20201,236.21,281.81,236.21,270.43
06/29/20201,273.911,293.461,271.251,275.46
06/30/20201,284.161,298.251,273.791,291.76
07/01/20201,301.511,326.821,298.641,319.08
07/02/20201,328.741,331.621,304.191,315.26
07/05/20201,331.291,378.911,328.661,377.74
07/06/20201,381.11,385.951,327.251,362.77
07/07/20201,368.971,381.951,320.671,329.86
07/08/20201,338.881,340.441,259.791,259.79
07/09/20201,256.71,256.71,186.151,221.84
07/12/20201,249.051,282.281,247.631,282.28
07/13/20201,281.521,313.851,270.661,298.37
07/15/20201,313.241,323.91,304.351,321.85
07/16/20201,326.581,339.611,321.791,327.8
07/19/20201,330.941,355.91,3291,341.62
07/20/20201,354.271,360.161,304.651,328.33
07/21/20201,336.911,350.621,318.761,328.06
07/22/20201,334.061,352.481,326.071,345.74
07/23/20201,339.551,346.791,326.411,335.17
07/26/20201,343.921,360.671,343.921,355.89
07/27/20201,357.551,361.111,269.781,274.79
07/28/20201,270.041,279.721,223.071,258.22
07/29/20201,264.461,271.231,251.981,266.13
08/03/20201,302.471,302.471,188.971,228.92
08/04/20201,234.681,238.751,187.31,238.75
08/05/20201,239.11,242.251,138.021,140.57
08/06/20201,124.261,168.741,034.351,167.41
08/09/20201,156.721,181.351,125.711,173.8
08/10/20201,182.131,218.131,182.131,218.01
08/11/20201,223.661,223.831,189.41,207.58
08/12/20201,206.361,208.521,170.351,178.62
08/13/20201,175.541,179.431,156.361,162.79
08/16/20201,165.681,170.351,134.951,142.27
08/17/20201,142.271,154.621,136.011,145.08
08/18/20201,129.241,142.941,129.241,139.61
08/19/20201,139.931,153.371,128.51,147.29
08/20/20201,162.611,164.181,121.631,121.63
08/23/20201,123.851,134.411,113.071,113.07
08/24/20201,117.41,133.321,103.351,113.53
08/25/20201,111.421,129.031,109.221,119.2
08/26/20201,127.191,149.741,125.091,145.54
08/27/20201,153.31,156.421,132.631,139.4
08/30/20201,140.271,145.821,126.671,128.48
08/31/20201,137.211,166.451,137.211,151.14
09/01/20201,155.821,170.791,144.711,166.76
09/02/20201,182.351,191.981,161.561,175.38
09/03/20201,176.241,194.211,173.481,180.2
09/06/20201,188.71,216.681,188.71,216.68
09/07/20201,224.271,227.051,206.781,207.6
09/08/20201,212.071,237.351,207.761,218.85
09/09/20201,223.751,242.511,217.41,227.65
09/10/20201,233.761,249.231,231.261,245.13
09/13/20201,269.121,292.581,265.281,284.14
09/14/20201,304.141,314.771,280.011,298.71
09/15/20201,320.81,329.431,303.981,323.78
09/16/20201,335.431,343.261,321.111,337.33
09/17/20201,351.241,377.621,346.21,366.63
09/20/20201,390.561,409.041,359.421,359.79
09/21/20201,395.161,409.891,385.361,403.63
09/22/20201,442.581,455.21,435.081,441.46
09/23/20201,473.541,477.51,430.841,433.06
09/24/20201,431.651,471.031,426.831,433.95
09/27/20201,447.531,462.831,428.071,449.69
09/28/20201,459.041,483.021,438.21,444.77
09/29/20201,462.731,472.931,455.11,460.82
09/30/20201,478.181,486.121,436.361,474.84
10/01/20201,483.741,498.371,462.141,498.37
10/04/20201,540.141,572.741,523.771,572.67
10/05/20201,605.811,638.171,596.731,609.17
10/06/20201,643.11,655.81,617.061,638.64
10/07/20201,678.281,687.461,651.771,681.39
10/08/20201,672.781,707.051,669.691,698.36
10/11/20201,688.31,742.841,688.31,739.79
10/12/20201,751.391,777.251,689.121,733.22
10/13/20201,710.611,736.641,661.211,664.43
10/14/20201,652.651,666.451,631.231,650.42
10/15/20201,654.141,654.141,609.961,613.65
10/18/20201,610.071,652.691,609.761,634.62
10/19/20201,628.561,671.591,626.851,663.66
10/20/20201,697.871,697.871,653.21,677.28
10/21/20201,695.651,7511,673.81,731.61
10/22/20201,737.811,788.961,648.231,685.35
10/25/20201,680.911,680.911,549.291,550.53
10/26/20201,4961,572.21,443.821,572.2
10/27/20201,569.871,597.451,554.921,563.6
10/29/20201,520.71,541.431,492.051,522.61
11/01/20201,525.181,568.091,516.081,522.51
11/02/20201,536.421,544.731,484.991,516.15
11/03/20201,515.81,536.31,499.971,521.47
11/04/20201,521.861,556.271,520.851,546.47
11/05/20201,549.91,564.761,538.611,558.67
11/08/20201,543.161,6081,543.161,593.14
11/09/20201,589.441,589.441,546.191,556.61
11/10/20201,570.941,585.011,551.31,559.06
11/11/20201,566.221,566.221,509.751,523.94
11/12/20201,526.341,558.781,516.931,554.29
11/15/20201,548.241,559.481,541.481,545.11
11/16/20201,539.661,539.691,501.611,516.96
11/17/20201,520.371,542.591,520.371,536.16
11/18/20201,535.581,560.641,520.451,560.19
11/19/20201,556.461,615.881,554.121,599.09
11/22/20201,621.51,680.111,621.51,677.04
11/23/20201,706.691,730.551,649.51,705.78
11/24/20201,708.81,741.151,688.421,738.98
11/25/20201,760.571,809.891,726.031,780.79
11/26/20201,781.511,786.181,721.221,730.45
11/29/20201,728.711,728.711,670.081,685.42
11/30/20201,702.241,769.811,692.561,768.52
12/01/20201,772.241,813.421,753.771,784.57
12/02/20201,790.881,835.931,771.111,822.88
12/03/20201,828.621,855.271,820.011,846.73
12/06/20201,874.651,893.941,840.061,865.86
12/07/20201,867.071,874.721,8211,840.87
12/08/20201,832.931,852.81,817.211,833.04
12/09/20201,828.941,851.881,810.431,829.5
12/10/20201,818.041,833.411,795.811,827.88
12/13/20201,835.221,888.361,8341,888.36
12/14/20201,877.511,905.121,870.31,886.58
12/15/20201,900.611,933.961,876.621,876.62
12/16/20201,8911,910.121,878.231,893.11
12/17/20201,946.471,946.471,873.561,888.22
12/20/20201,882.071,917.041,846.231,893.51
12/21/20201,907.811,995.151,885.071,995.15
12/22/20202,041.082,083.82,010.642,031.49
12/23/20202,061.892,061.892,009.152,030.47
12/24/20202,045.292,066.672,023.162,051.17
12/27/20202,076.312,129.392,069.042,107.6
12/28/20202,127.392,127.392,061.932,090.78
12/29/20202,113.812,113.812,072.372,087.78
12/30/20202,073.442,131.632,072.782,123.99