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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,146.3758
CLOSE 2,145.0944

Low

LOW 1,752.39

High

HIGH 2,838.06
DATEOPENHIGHLOWCLOSE
01/03/20212,147.042,162.52,133.82,135.51
01/04/20212,106.692,137.092,078.412,088.38
01/05/20212,064.672,110.542,064.672,103.46
01/06/20212,113.412,192.912,098.872,192.91
01/07/20212,197.362,257.932,176.942,235.89
01/10/20212,247.822,288.052,225.812,252.26
01/11/20212,287.792,291.332,232.422,266
01/12/20212,294.312,338.12,253.592,314.38
01/13/20212,335.512,371.612,306.672,320.35
01/14/20212,323.132,350.642,299.962,322.77
01/17/20212,334.142,441.822,327.522,439.81
01/18/20212,474.972,530.042,462.812,499.76
01/19/20212,546.052,6852,543.052,685
01/20/20212,742.42,796.852,652.472,652.47
01/21/20212,664.522,726.892,625.622,687.99
01/24/20212,737.072,838.062,720.482,827.48
01/25/20212,823.722,823.722,703.452,735.63
01/26/20212,727.372,748.772,554.852,605.18
01/27/20212,548.532,698.712,493.312,674.43
01/28/20212,656.042,763.012,6262,634.76
01/31/20212,668.272,708.32,656.062,690.57
02/01/20212,738.332,768.842,700.922,708.97
02/02/20212,724.922,750.392,693.812,693.81
02/03/20212,709.292,709.732,651.22,667.41
02/04/20212,702.952,709.052,654.662,665.62
02/07/20212,684.112,690.222,635.542,647.88
02/08/20212,635.852,664.442,606.982,613.16
02/09/20212,629.482,728.782,629.482,719.44
02/10/20212,721.352,760.062,721.352,749.02
02/11/20212,770.12,772.732,714.52,730.48
02/14/20212,745.622,750.342,703.292,708.42
02/15/20212,715.42,766.262,656.022,719.25
02/16/20212,739.462,757.742,687.222,690.01
02/17/20212,741.32,744.152,691.672,702.39
02/18/20212,707.042,748.652,703.962,726.6
02/21/20212,789.182,810.552,673.22,712.5
02/22/20212,714.242,745.632,577.112,611.17
02/23/20212,605.642,635.742,476.862,489.42
02/24/20212,523.082,547.672,394.252,439.18
02/25/20212,409.082,452.082,324.92,452.08
02/28/20212,505.282,548.592,481.132,533.59
03/01/20212,542.172,542.172,479.132,489.53
03/02/20212,494.922,515.272,474.212,489.61
03/03/20212,481.262,563.712,480.942,533.71
03/04/20212,519.032,616.682,513.932,606.7
03/07/20212,608.352,659.282,579.262,597.61
03/08/20212,612.462,621.782,572.12,580.1
03/09/20212,591.342,592.142,544.292,551.9
03/10/20212,560.242,575.82,527.932,547.8
03/11/20212,552.632,557.032,508.582,526.81
03/14/20212,522.592,522.592,474.452,481.9
03/15/20212,490.72,521.972,477.152,491.23
03/16/20212,482.632,490.462,414.132,428.32
03/17/20212,426.812,445.442,359.532,361.56
03/18/20212,351.632,360.952,278.412,335.6
03/21/20212,147.892,192.62,115.372,139.39
03/22/20212,008.932,204.541,965.12,151.11
03/23/20212,154.052,283.792,132.992,274.93
03/24/20212,277.122,330.492,217.132,223.57
03/25/20212,241.732,247.352,175.262,195.58
03/28/20212,204.262,246.652,188.842,214.61
03/29/20212,212.552,214.052,157.82,161.5
03/30/20212,161.042,220.912,161.042,206.99
03/31/20212,228.422,260.22,224.262,258.1
04/01/20212,262.712,312.052,247.892,309.87
04/04/20212,319.262,419.92,319.262,396.96
04/05/20212,428.612,437.482,340.292,352.88
04/06/20212,306.842,375.632,296.182,362.88
04/07/20212,375.612,405.852,327.422,348.46
04/08/20212,347.012,361.262,271.042,309.51
04/11/20212,331.782,409.332,295.462,339.05
04/12/20212,361.082,372.722,270.042,294.5
04/13/20212,318.772,359.452,318.772,347.71
04/14/20212,335.772,361.732,303.182,319.42
04/15/20212,302.272,379.652,293.982,366.36
04/18/20212,368.922,400.782,252.652,252.65
04/19/20212,238.742,264.072,118.142,160.82
04/20/20212,155.792,157.372,010.992,051.92
04/21/20212,029.822,164.161,970.272,164.16
04/25/20212,159.442,283.762,159.442,226.45
04/26/20212,242.992,279.32,214.732,247.61
04/27/20212,238.492,238.492,153.392,174.23
04/28/20212,177.812,190.732,136.922,141.98
04/29/20212,140.982,172.222,130.832,156.33
05/02/20212,163.292,206.662,163.292,203.53
05/03/20212,212.062,234.532,193.742,225.41
05/04/20212,225.042,250.422,207.252,229.36
05/05/20212,228.992,247.242,200.742,209.81
05/06/20212,211.842,252.92,211.842,231.33
05/09/20212,235.292,249.212,204.782,216.49
05/10/20212,202.392,209.052,158.712,159.89
05/11/20212,162.92,165.252,144.612,161.59
05/16/20212,167.252,182.442,145.292,158.48
05/17/20212,157.952,182.162,139.972,170.44
05/19/20212,163.342,163.862,135.52,150.54
05/20/20212,163.882,168.092,131.42,137.98
05/23/20212,143.962,147.442,120.512,121.54
05/24/20212,128.42,131.442,023.312,023.31
05/25/20212,027.792,049.521,961.562,024.18
05/26/20212,028.932,060.132,013.462,030.54
05/27/20212,034.542,034.541,988.412,013.35
05/30/20212,018.812,023.561,999.341,999.81
05/31/20212,004.562,008.521,977.461,998.76
06/01/20211,9871,999.781,969.971,974.25
06/02/20211,972.812,002.181,953.771,973.73
06/03/20211,974.731,996.481,969.961,994.04
06/06/20211,995.162,011.211,984.61,994.5
06/07/20211,990.891,994.871,974.391,983.91
06/08/20211,986.461,987.161,953.351,957.92
06/09/20211,963.231,965.51,924.351,927.74
06/10/20211,929.11,932.261,888.81,888.8
06/13/20211,8961,904.771,884.161,884.16
06/14/20211,881.691,899.171,865.061,882.68
06/15/20211,881.551,899.911,863.081,872.96
06/16/20211,865.341,874.991,841.41,847.51
06/17/20211,849.431,861.341,832.981,833.39
06/20/20211,833.271,833.621,806.161,823.42
06/21/20211,827.671,838.321,811.91,838.32
06/22/20211,839.121,845.711,826.731,838.75
06/23/20211,841.471,848.131,833.521,838.44
06/24/20211,840.751,856.961,833.771,840.34
06/27/20211,854.381,854.381,798.581,798.58
06/28/20211,814.231,815.481,761.621,796.19
06/29/20211,797.271,803.031,758.651,759.98
06/30/20211,765.261,777.151,753.151,762.24
07/01/20211,763.461,782.671,752.391,766.54
07/04/20211,769.151,794.381,759.811,791.07
07/05/20211,791.81,858.651,780.661,850.41
07/06/20211,871.11,891.751,855.211,857.92
07/07/20211,854.551,857.031,825.51,833.49
07/08/20211,835.061,849.61,805.891,808.64
07/11/20211,811.321,813.631,772.771,776.64
07/12/20211,785.961,837.41,774.241,814.14
07/13/20211,809.911,829.871,788.71,822.25
07/15/20211,815.481,827.81,794.711,825.02
07/18/20211,813.181,824.551,7961,818.9
07/25/20211,814.41,827.71,804.641,821.13
07/26/20211,818.121,834.371,800.991,817.91
07/27/20211,816.781,894.771,814.281,876.76
07/28/20211,882.991,900.551,865.541,880.27
07/29/20211,877.791,934.341,865.611,892.4
08/01/20211,877.761,920.061,877.761,920.06
08/02/20211,915.021,933.651,904.551,919.04
08/03/20211,920.491,941.991,917.181,927.41
08/04/20211,919.551,968.891,905.111,944.63
08/05/20211,939.591,939.591,895.971,907.11
08/08/20211,909.091,931.231,899.421,916.07
08/09/20211,920.241,945.991,905.981,914.58
08/10/20211,916.311,924.731,878.241,878.4
08/11/20211,885.711,928.541,872.011,889.94
08/12/20211,898.821,921.261,890.341,908.13
08/15/20211,917.021,944.151,916.371,924.96
08/16/20211,917.431,917.431,891.051,901.45
08/17/20211,904.281,911.931,882.381,887.11
08/18/20211,881.261,891.741,860.441,869.05
08/19/20211,865.91,885.061,855.121,876.23
08/22/20211,885.941,911.521,872.061,901.7
08/23/20211,903.561,905.81,885.51,896.42
08/24/20211,898.621,904.831,866.921,868.23
08/25/20211,872.711,878.591,856.341,860.42
08/26/20211,865.081,882.251,854.271,878.65
08/30/20211,894.691,906.011,889.271,897
08/31/20211,908.51,917.981,888.91,893.6
09/01/20211,893.461,921.321,890.31,900.36
09/02/20211,904.721,921.441,894.061,917.95
09/05/20211,931.481,972.311,931.481,960.37
09/06/20211,965.751,976.561,935.521,949.03
09/07/20211,949.411,951.91,912.391,928.76
09/08/20211,923.81,981.921,919.771,940.11
09/09/20211,946.781,955.51,924.461,929.57
09/12/20211,927.551,941.161,923.461,927.33
09/13/20211,931.431,933.721,903.331,907.91
09/14/20211,9021,911.91,883.131,888.24
09/15/20211,893.891,900.61,861.111,869.9
09/16/20211,872.551,884.391,859.691,872.47
09/19/20211,853.631,853.631,820.211,832.56
09/20/20211,838.381,850.541,830.391,835.6
09/21/20211,839.571,848.271,823.681,842.91
09/22/20211,845.621,862.621,824.191,847.53
09/23/20211,842.321,848.581,821.521,839.3
09/26/20211,839.791,852.061,828.661,838.77
09/27/20211,841.061,842.471,815.851,837.08
09/28/20211,841.471,901.821,832.861,875.7
09/29/20211,886.861,891.781,866.321,874.1
09/30/20211,869.11,923.681,865.941,903.36
10/03/20211,909.281,962.711,909.281,942.9
10/04/20211,945.631,965.651,900.311,900.31
10/05/20211,902.961,922.771,877.321,881.07
10/06/20211,892.631,914.21,889.081,893.65
10/07/20211,897.471,897.471,839.331,873.72
10/10/20211,873.311,886.911,854.31,883.69
10/11/20211,879.91,883.881,855.581,856.08
10/12/20211,854.011,865.011,811.261,821.24
10/13/20211,822.151,841.551,809.431,821.41
10/14/20211,821.981,846.571,815.231,827.67
10/17/20211,827.971,854.041,821.971,842.07
10/18/20211,856.941,872.991,856.381,863.88
10/19/20211,869.691,877.31,839.471,869.29
10/20/20211,869.391,869.391,828.061,852.03
10/21/20211,852.291,863.751,840.451,860.75
10/24/20211,855.851,879.51,846.191,864.97
10/25/20211,868.281,911.21,866.591,892.09
10/26/20211,896.781,903.461,878.461,883.27
10/27/20211,881.471,887.41,875.241,876.52
10/31/20211,881.121,899.071,875.81,891.99
11/01/20211,895.011,902.131,879.581,889.73
11/02/20211,889.131,922.871,841.781,908.74
11/03/20211,915.961,957.431,9101,940.97
11/04/20211,946.041,955.391,921.791,937.76
11/07/20211,941.331,954.981,931.371,937.45
11/08/20211,936.751,939.011,913.391,913.39
11/09/20211,922.362,000.461,919.621,992.19
11/10/20211,975.52,011.831,950.011,962.39
11/11/20211,961.631,998.251,946.051,976.68
11/14/20211,982.411,995.561,960.051,991.74
11/15/20211,990.122,003.761,975.451,990.55
11/16/20211,983.482,043.811,983.442,032.23
11/17/20212,030.382,066.312,019.482,055.3
11/18/20212,053.492,063.062,033.462,041.76
11/21/20212,046.632,067.872,025.892,062.62
11/22/20212,064.512,064.511,993.242,031.73
11/23/20212,036.442,115.912,036.232,110.77
11/24/20212,119.322,125.032,078.162,100.2
11/25/20212,096.572,115.262,071.662,097.65
11/28/20212,112.632,129.482,089.092,123.53
11/29/20212,118.232,180.122,115.522,180.12
11/30/20212,193.072,211.512,168.22,194.8
12/01/20212,199.62,243.872,189.732,236.94
12/02/20212,248.312,265.562,238.572,257.32
12/05/20212,274.82,297.272,244.592,291.86
12/06/20212,302.672,364.952,292.62,329.79
12/07/20212,342.212,373.82,338.162,358.15
12/08/20212,394.572,411.952,368.962,394.26
12/09/20212,394.972,419.322,369.012,412.66
12/12/20212,436.072,437.732,396.172,396.17
12/13/20212,403.032,412.32,386.822,403.89
12/14/20212,426.762,435.192,365.172,404.33
12/15/20212,429.332,532.552,420.752,532.21
12/16/20212,564.892,647.62,326.442,466.43
12/19/20212,398.582,546.012,342.452,496.29
12/20/20212,546.262,592.72,387.072,399.96
12/21/20212,359.732,431.842,322.292,400.09
12/22/20212,410.722,429.192,298.792,359.04
12/23/20212,370.142,421.622,335.42,419.01
12/26/20212,432.112,481.962,432.112,476.77
12/27/20212,513.932,595.192,485.062,528.8
12/28/20212,535.442,571.182,500.052,534.52
12/29/20212,546.22,608.212,515.442,608.21
12/30/20212,621.962,702.822,611.112,702.82