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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,430.7267
CLOSE 4,434.1323

Low

LOW 2,676.86

High

HIGH 8,342.43
DATEOPENHIGHLOWCLOSE
01/02/20222,702.742,821.612,702.592,819.93
01/03/20222,792.152,856.812,778.22,802.75
01/04/20222,849.762,849.762,727.472,789.49
01/05/20222,766.522,789.442,699.352,755.19
01/06/20222,735.342,822.582,735.342,805.39
01/09/20222,813.522,862.632,813.522,837.84
01/10/20222,843.032,876.612,816.412,870.98
01/11/20222,883.592,885.612,827.492,836.49
01/12/20222,802.672,900.422,795.842,840.07
01/13/20222,878.052,880.452,817.282,869.48
01/16/20222,893.142,920.772,867.012,912.05
01/17/20222,942.392,992.022,846.812,848.38
01/18/20222,846.972,977.722,832.982,977.59
01/19/20222,992.353,048.532,939.523,012.31
01/20/20223,012.493,027.512,960.173,006.67
01/23/20222,989.113,0112,855.772,869.98
01/24/20222,830.852,838.372,748.632,817.39
01/25/20222,783.32,869.442,764.482,858.89
01/26/20222,900.212,937.842,874.122,926.63
01/27/20222,932.312,984.672,914.622,978.74
01/30/20223,028.773,046.432,983.782,990.43
01/31/20222,996.833,010.272,930.992,947.67
02/01/20223,003.873,028.832,938.632,943.26
02/02/20222,956.352,956.352,890.592,902.83
02/03/20222,914.642,932.22,878.162,889.09
02/06/20222,934.612,993.22,920.352,966.89
02/07/20222,983.082,996.692,950.592,988.27
02/08/20223,009.583,034.742,9903,024.57
02/09/20223,031.893,067.183,023.83,053.01
02/10/20223,044.943,048.982,955.593,013.09
02/13/20223,001.683,001.682,915.412,955.78
02/14/20222,961.943,002.232,956.382,969.65
02/15/20222,980.082,996.982,967.272,971.04
02/16/20222,993.13,015.162,956.262,962.38
02/17/20223,030.083,038.612,984.513,003.84
02/20/20223,047.893,058.573,000.513,033.6
02/21/20222,944.142,9832,915.882,968.85
02/22/20222,977.623,009.362,946.852,962.21
02/23/20222,745.512,789.832,676.862,752.26
02/24/20222,771.642,927.82,734.352,904.43
02/27/20222,871.282,948.242,839.482,910.63
02/28/20222,954.172,955.442,867.12,927.72
03/01/20222,937.082,977.422,901.862,953.44
03/02/20222,974.433,017.542,960.342,978.87
03/03/20222,989.762,993.272,928.922,945.3
03/06/20222,902.262,937.222,884.12,909.27
03/07/20222,868.572,965.052,857.712,939.2
03/08/20222,972.073,025.232,972.073,016.11
03/09/20223,029.393,049.662,948.543,015.54
03/10/20222,960.192,967.52,913.662,948.59
03/13/20222,955.512,968.512,931.812,952.27
03/14/20222,920.482,926.32,849.012,849.01
03/15/20222,879.442,890.882,862.132,873.08
03/16/20222,882.922,921.392,881.442,896.85
03/17/20222,899.972,937.072,895.482,897.51
03/20/20222,912.372,932.082,911.912,921.33
03/21/20222,9392,950.932,910.82,935.91
03/22/20222,952.262,970.842,926.862,965.62
03/23/20222,973.553,030.62,962.112,998.07
03/24/20223,001.953,012.292,970.593,012.29
03/27/20223,048.543,083.143,048.543,057.3
03/28/20223,072.663,0813,018.993,054.01
03/29/20223,059.743,073.043,041.773,072.26
03/30/20223,076.893,110.033,068.733,108.87
03/31/20223,138.173,147.913,129.013,139.86
04/03/20223,173.023,203.253,168.233,196.62
04/04/20223,195.683,227.983,177.63,177.6
04/05/20223,185.933,289.763,185.933,289.76
04/06/20223,324.843,366.953,322.873,340.04
04/07/20223,346.443,366.363,320.423,363.11
04/10/20223,370.43,425.183,322.293,329.6
04/11/20223,337.853,338.443,264.733,271.69
04/12/20223,296.023,354.063,246.723,282.49
04/13/20223,299.933,308.763,273.843,286.4
04/14/20223,289.393,297.483,262.333,281.07
04/17/20223,279.793,326.853,243.223,326.85
04/18/20223,346.523,373.093,310.113,339.41
04/19/20223,355.593,367.483,330.073,344.82
04/20/20223,354.373,397.173,341.913,363.68
04/21/20223,357.343,357.343,219.953,227.19
04/24/20223,217.723,231.83,146.063,187.27
04/25/20223,203.143,256.43,141.523,176.12
04/26/20223,172.693,185.63,145.173,179.04
04/27/20223,199.83,243.453,199.83,243.45
04/28/20223,288.513,308.33,262.933,304.92
05/04/20223,337.343,379.63,318.213,328.89
05/05/20223,318.553,331.693,296.473,331.69
05/08/20223,335.853,346.553,319.053,337.7
05/09/20223,348.513,375.953,325.43,369.34
05/10/20223,401.723,409.663,267.633,301.06
05/11/20223,291.733,291.733,162.083,208.95
05/12/20223,222.853,283.943,220.183,283.94
05/15/20223,289.553,365.433,289.553,331.4
05/16/20223,374.383,384.93,308.33,380.51
05/17/20223,361.523,465.613,361.523,461.86
05/19/20223,480.623,520.213,457.093,496.86
05/22/20223,512.663,589.733,510.393,545.13
05/23/20223,576.853,593.063,518.543,535.87
05/24/20223,535.023,607.583,526.193,575.29
05/25/20223,581.663,588.443,547.233,562.26
05/26/20223,572.43,640.533,547.53,633.64
05/29/20223,649.33,711.713,647.313,683
05/30/20223,707.873,723.13,641.953,645.56
05/31/20223,652.813,689.13,611.343,654.28
06/01/20223,582.23,596.313,554.373,558.88
06/02/20223,496.713,515.63,480.883,505.87
06/05/20223,465.613,634.223,465.613,613.92
06/06/20223,658.253,686.273,641.43,667.41
06/07/20223,676.093,692.53,501.173,520.58
06/08/20223,455.323,571.083,446.353,571.08
06/09/20223,554.843,577.353,512.583,525.49
06/12/20223,526.933,534.913,462.463,479.67
06/13/20223,491.63,507.423,471.663,479.14
06/14/20223,491.113,568.433,474.683,567.81
06/15/20223,605.263,608.63,543.493,570.54
06/16/20223,589.343,656.733,589.343,635.25
06/19/20223,600.073,640.883,594.143,634.55
06/20/20223,664.153,693.83,656.453,693.8
06/21/20223,690.173,752.593,683.043,752.59
06/22/20223,690.433,772.483,690.433,726.33
06/23/20223,733.823,745.83,684.683,706.8
06/26/20223,578.573,715.283,577.353,655.27
06/27/20223,657.73,678.493,597.213,608.46
06/28/20223,607.873,625.643,502.793,502.79
06/29/20223,527.453,572.073,511.653,546.8
06/30/20223,552.623,632.293,551.943,595.05
07/03/20223,630.93,648.633,565.893,565.89
07/04/20223,571.593,581.553,522.893,534.76
07/05/20223,544.333,572.743,526.353,572.74
07/06/20223,596.973,659.223,588.963,643.19
07/07/20223,645.423,683.843,636.723,683.84
07/12/20223,689.523,804.833,689.523,801.35
07/13/20223,807.853,860.463,798.193,825.75
07/17/20223,858.593,938.633,858.593,933.29
07/18/20223,937.533,985.163,936.973,944.88
07/19/20223,963.613,982.73,816.413,841.33
07/20/20223,850.143,874.993,826.163,866.67
07/21/20223,896.023,981.923,876.343,895.37
07/24/20223,912.933,973.663,893.533,904.13
07/25/20223,910.283,920.813,867.313,886.56
07/26/20223,896.93,970.193,887.163,958.13
07/27/20223,980.394,013.263,934.023,938.75
07/28/20223,964.013,975.883,912.813,963.8
07/31/20223,985.964,013.933,966.853,990.63
08/01/20223,995.643,995.643,891.693,901.53
08/02/20223,920.583,952.423,915.363,934.82
08/03/20223,969.344,080.563,952.944,061.51
08/04/20224,072.924,133.344,041.354,096.24
08/07/20224,104.224,152.074,054.144,092.73
08/08/20224,103.594,138.494,045.964,071.2
08/09/20224,072.054,138.234,024.884,128.97
08/10/20224,137.784,168.884,095.034,168.67
08/11/20224,167.834,236.864,145.724,181.94
08/14/20224,226.014,298.344,213.514,254.03
08/15/20224,2774,334.294,150.914,252.55
08/16/20224,269.974,329.84,220.594,228.18
08/17/20224,234.814,251.044,167.94,224.35
08/18/20224,228.514,280.074,210.234,266.54
08/21/20224,267.414,288.484,215.964,255.28
08/22/20224,259.324,304.774,254.124,274.39
08/23/20224,287.454,321.934,240.634,304.26
08/24/20224,319.524,391.774,319.524,369.76
08/25/20224,390.374,402.664,319.54,346.22
08/28/20224,354.794,526.234,339.94,517.61
08/30/20224,556.264,717.314,556.264,647.5
08/31/20224,711.524,885.014,692.224,858.99
09/01/20224,899.915,046.174,808.164,856
09/04/20224,876.974,919.514,775.464,826.31
09/05/20224,845.594,848.454,708.754,789.72
09/06/20224,830.574,849.814,752.934,768.15
09/07/20224,785.424,836.994,724.144,733.61
09/08/20224,760.454,784.724,717.934,721.45
09/11/20224,738.644,768.834,674.454,745.42
09/12/20224,783.814,783.814,576.684,576.68
09/13/20224,558.484,608.764,453.414,584.89
09/14/20224,599.264,627.364,557.084,572.81
09/15/20224,591.524,679.144,573.554,592.82
09/18/20224,602.754,741.784,570.284,570.28
09/19/20224,595.074,677.414,521.624,612.11
09/20/20224,609.754,769.624,588.834,747.6
09/21/20224,790.394,889.634,786.864,845.67
09/22/20224,862.364,936.874,821.644,921.51
09/25/20224,928.864,968.314,846.84,852.16
09/26/20224,869.654,980.344,850.564,879.26
09/27/20224,894.194,908.684,807.064,835.37
09/28/20224,878.554,902.264,563.364,675.39
09/29/20224,677.184,750.714,629.624,724.54
10/02/20224,767.54,820.134,738.594,820.13
10/03/20224,837.535,003.834,825.674,986.99
10/04/20225,059.975,181.235,040.595,142.75
10/05/20225,180.465,307.985,110.795,246.18
10/06/20225,252.465,507.255,252.465,484.84
10/09/20225,543.465,620.155,513.765,566.31
10/10/20225,586.425,704.935,499.315,649.8
10/11/20225,678.245,761.35,513.915,537.5
10/12/20225,552.445,590.965,485.025,541.14
10/13/20225,593.065,656.735,582.165,637.93
10/16/20225,698.595,863.845,698.595,816.77
10/17/20225,854.255,869.985,659.095,753.39
10/18/20225,769.435,843.325,711.845,736.18
10/19/20225,730.975,930.065,654.815,891.13
10/20/20225,900.815,922.355,844.15,914.31
10/23/20225,955.316,037.535,861.345,946.97
10/24/20225,974.455,981.985,777.535,900.54
10/25/20225,933.926,011.845,875.295,930.15
10/26/20226,005.336,065.355,933.276,002.61
10/27/20226,007.356,158.465,978.986,077.75
10/30/20226,145.816,247.946,093.936,154.3
10/31/20226,197.716,513.756,147.596,496.03
11/01/20226,560.26,721.776,560.26,612.32
11/02/20226,787.836,812.346,656.476,665.5
11/03/20226,687.846,768.216,628.416,719.94
11/06/20226,779.936,797.426,651.696,696.04
11/07/20226,755.836,884.896,607.636,784.83
11/08/20226,795.56,843.536,650.256,678.23
11/09/20226,650.396,782.826,621.236,741.47
11/10/20226,782.856,904.966,742.136,784.26
11/13/20226,783.867,196.226,734.997,164.33
11/14/20227,260.397,481.37,133.867,353.29
11/15/20227,493.057,625.967,318.447,432.81
11/16/20227,480.327,505.626,983.747,201.03
11/17/20227,180.977,412.117,109.457,396.6
11/20/20227,406.17,648.167,265.197,578.65
11/21/20227,643.257,840.037,529.097,812.24
11/22/20227,880.177,980.567,746.557,809.56
11/23/20227,839.067,982.297,762.77,829.43
11/24/20228,054.858,105.97,936.978,052.09
11/27/20228,102.348,137.097,870.787,895.68
11/28/20227,914.758,063.827,698.197,950.86
11/29/20227,974.628,128.427,905.647,993.57
11/30/20228,048.448,167.868,027.198,060.58
12/01/20228,113.218,117.327,909.157,985.83
12/04/20228,040.948,147.87,930.698,101.86
12/05/20228,134.328,223.897,997.58,222.94
12/06/20228,271.688,342.437,742.257,915.44
12/07/20227,878.637,965.767,605.147,944.28
12/08/20227,956.987,980.97,865.387,977.55
12/11/20228,0148,175.848,0148,114.09
12/12/20228,147.958,236.978,082.638,205.4
12/13/20228,2558,265.697,821.917,848.12
12/14/20227,882.838,046.27,754.37,918.14
12/15/20227,992.398,143.167,899.158,136.94
12/18/20228,239.268,276.38,179.848,248.24
12/19/20228,296.448,298.278,144.68,185.97
12/20/20228,216.568,250.658,075.288,096.68
12/21/20228,125.548,199.728,054.358,075.26
12/22/20228,081.948,126.557,987.158,058.09
12/25/20228,102.898,146.967,995.858,146.96
12/26/20228,147.118,147.117,789.457,836.02
12/27/20227,847.637,857.487,371.457,593.09
12/28/20227,604.87,776.717,524.67,776.71
12/29/20227,792.187,809.797,686.757,731.89