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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,532.409
CLOSE 9,515.2172

Low

LOW 7,976.8

High

HIGH 11,093.6
DATEOPENHIGHLOWCLOSE
01/01/20248,094.038,500.868,094.038,500.86
01/02/20248,484.78,484.78,242.228,289.2
01/03/20248,361.778,452.548,250.248,449.97
01/04/20248,446.388,811.898,398.758,811.89
01/07/20248,820.589,028.618,795.048,914.02
01/08/20248,914.898,957.078,586.428,693.95
01/09/20248,617.988,846.298,567.268,805.88
01/10/20248,906.89,041.788,793.428,793.42
01/11/20248,754.148,872.598,695.38,760.8
01/14/20248,759.329,143.398,759.329,109.08
01/15/20249,136.319,210.578,961.788,988.12
01/16/20249,026.789,213.128,9519,007.89
01/17/20249,059.999,187.078,752.348,752.34
01/18/20248,756.098,997.918,721.588,923.3
01/21/20248,944.368,990.838,807.538,820.23
01/22/20248,858.929,102.158,840.478,883.93
01/23/20248,940.239,024.578,858.268,976.97
01/24/20249,010.299,434.58,979.929,395.56
01/25/20249,454.29,579.549,410.039,472.01
01/28/20249,516.789,625.839,456.529,481.93
01/29/20249,491.649,494.739,3419,433.4
01/30/20249,444.269,676.599,401.239,673.89
01/31/20249,744.299,966.89,744.299,824.01
02/01/202410,049.8410,098.349,919.829,925.18
02/04/20249,896.6310,271.129,886.4810,247.36
02/05/202410,331.0610,493.7210,299.7410,412.69
02/06/202410,469.310,574.310,323.5710,323.57
02/07/202410,347.610,515.7210,347.610,413.78
02/08/202410,472.7510,603.710,459.9810,547.37
02/11/202410,623.1610,77710,584.5910,729.43
02/12/202410,771.0310,777.3210,295.8210,313.97
02/13/202410,334.3710,549.3510,152.2410,534.14
02/14/202410,646.9610,766.3710,629.9110,652.69
02/15/202410,722.7710,733.6410,616.2310,705.33
02/18/202410,793.3910,861.8210,492.7710,513.44
02/19/202410,573.810,767.6710,444.6210,683.85
02/20/202410,747.7110,761.5910,452.4610,515.17
02/21/202410,554.7310,982.2310,494.8910,982.23
02/22/202411,050.4511,067.9810,746.7610,869.32
02/25/202411,004.1811,093.610,796.7310,826.42
02/26/202410,930.1410,930.1410,490.2410,490.24
02/27/202410,461.9810,595.710,278.910,278.9
02/28/202410,272.5810,429.710,187.5610,399.12
02/29/202410,468.5410,522.1810,322.510,394.07
03/03/202410,438.9310,601.6510,280.4110,288.59
03/04/202410,325.0210,566.0510,274.3710,274.37
03/05/202410,284.6810,284.689,766.339,786.06
03/06/20249,773.8910,159.79,773.8910,133.28
03/07/202410,206.4410,267.329,933.0310,065.68
03/10/202410,252.8710,252.879,785.39,816.34
03/11/20249,819.959,898.629,657.659,733.38
03/12/20249,741.49,803.839,563.099,563.09
03/13/20249,565.389,746.839,509.279,587.08
03/14/20249,606.99,705.789,518.859,703.76
03/17/20249,726.859,739.519,335.439,348.93
03/18/20249,341.979,506.539,335.569,457.75
03/19/20249,471.329,655.079,438.669,592.27
03/20/20249,644.149,754.919,279.789,279.78
03/21/20249,144.119,347.779,144.119,305.08
03/24/20249,291.049,509.459,215.999,304.6
03/25/20249,362.889,424.669,037.939,162.14
03/26/20249,181.869,353.519,039.779,284.9
03/27/20249,314.669,415.469,253.449,279.65
03/28/20249,327.839,467.359,217.749,436.31
03/31/20249,485.499,517.548,985.699,082.22
04/01/20249,101.089,130.898,738.818,814.7
04/02/20248,765.948,765.948,590.738,591.39
04/03/20248,613.798,696.318,474.968,506.56
04/04/20248,539.568,813.618,539.568,799.48
04/07/20248,842.419,270.758,842.419,266.55
04/08/20249,309.489,490.99,147.419,471.71
04/14/20249,359.279,556.819,229.29,503.24
04/15/20249,484.319,484.319,071.239,157.23
04/16/20249,187.179,366.799,058.799,141.25
04/17/20249,161.019,391.039,161.019,378.36
04/18/20249,360.879,577.879,191.989,577.87
04/21/20249,702.89,826.369,690.049,691.02
04/23/20249,755.849,820.559,473.289,580.3
04/24/20249,714.899,796.159,594.789,643.71
04/25/20249,701.259,792.789,598.669,781.77
04/28/20249,838.4710,013.759,698.469,772.47
04/29/20249,778.219,778.219,522.339,539.83
05/01/20249,549.519,880.799,543.319,869.19
05/02/20249,880.3610,212.759,811.5210,212.75
05/05/202410,222.3510,222.3510,020.3410,080
05/06/202410,097.9710,130.469,819.3710,036.07
05/07/202410,125.7610,211.8910,099.9710,099.97
05/08/202410,191.9710,213.710,062.1710,149.86
05/09/202410,199.810,306.8410,094.2110,284.39
05/12/202410,337.9810,369.379,892.699,896.07
05/13/20249,838.729,944.689,773.429,840.39
05/14/20249,838.6810,043.659,826.289,922.45
05/15/20249,916.310,008.949,853.4210,008.94
05/16/202410,055.0110,103.549,946.8810,028.55
05/19/202410,065.3410,197.979,996.2510,080.03
05/20/202410,139.0310,268.659,938.089,950.93
05/21/20249,995.3410,187.549,973.6510,127.12
05/22/202410,106.1510,266.6810,000.710,145.27
05/23/202410,108.5710,264.6810,011.5310,032.48
05/26/202410,031.8410,052.539,767.569,795.49
05/27/20249,776.919,963.689,763.049,946.34
05/28/20249,958.0510,004.469,590.179,627.51
05/29/20249,614.19,614.19,290.079,428.5
05/30/20249,442.529,517.39,309.349,391.61
06/02/20249,388.579,532.449,297.549,532.44
06/03/20249,505.289,732.249,491.299,662.42
06/04/20249,730.29,761.679,473.419,636.49
06/05/20249,622.939,707.679,564.029,587.73
06/06/20249,579.859,617.819,354.79,383.19
06/09/20249,303.829,333.79,150.389,150.38
06/10/20249,143.969,287.29,1139,115.21
06/11/20249,110.019,178.028,985.189,038.71
06/12/20249,079.229,373.289,079.229,354.64
06/13/20249,437.459,540.659,330.229,529.9
06/19/20249,559.639,909.029,559.639,909.02
06/20/20249,943.4310,087.539,925.5810,069.21
06/23/20249,953.049,977.179,674.119,710.91
06/24/20249,698.979,851.519,681.929,798.06
06/25/20249,843.169,944.359,699.859,716.4
06/26/20249,720.599,865.869,682.269,845.33
06/27/20249,919.9710,083.169,846.039,978.81
06/30/202410,081.3310,136.739,516.069,541.79
07/01/20249,551.919,864.769,418.039,856.41
07/02/20249,868.449,986.049,751.339,827.47
07/03/20249,852.469,929.769,798.149,859.9
07/04/20249,867.149,951.699,783.669,848.37
07/07/20249,908.869,981.699,830.849,918.79
07/08/20249,972.5310,058.689,917.679,955.67
07/09/20249,966.059,998.539,827.39,827.3
07/10/20249,899.569,992.749,899.569,956.47
07/11/20249,956.79,987.99,848.499,926.47
07/15/20249,940.8810,0799,879.6910,045.06
07/16/202410,072.7310,131.99,945.0210,126.73
07/17/202410,201.1110,271.5810,136.4610,216.69
07/18/202410,235.4710,289.9810,114.8610,202.46
07/21/202410,254.5810,310.1210,148.5610,228.84
07/22/202410,245.9510,42710,202.5210,221.43
07/23/202410,295.3610,435.910,270.8910,310.26
07/24/202410,319.7610,349.4210,182.1910,188.37
07/25/202410,274.510,511.1210,253.7110,467.26
07/28/202410,521.2410,521.2410,283.3910,303.09
07/29/202410,318.5610,433.8410,313.9510,355.02
07/30/202410,338.6210,338.6210,004.3110,110.87
07/31/202410,207.310,455.7610,207.310,433.18
08/01/202410,365.9610,479.0110,104.5710,194.93
08/04/20249,427.399,815.969,299.589,507.21
08/05/20249,718.849,997.119,715.619,802.88
08/06/20249,904.7510,008.889,792.29,966.91
08/07/20249,968.2610,133.249,923.6110,121.64
08/08/202410,158.210,180.19,8049,804
08/11/20249,844.479,946.139,745.379,772.07
08/12/20249,797.069,819.139,629.059,765.52
08/13/20249,919.779,970.489,761.149,793.14
08/14/20249,916.6810,143.719,833.9410,143.71
08/15/202410,176.4210,272.9210,144.5810,175.78
08/18/202410,301.9410,301.9410,160.5910,206.86
08/19/202410,201.9310,288.0610,086.8710,283.14
08/20/202410,303.8210,398.2310,213.2310,333.79
08/21/202410,375.3910,411.4210,189.0410,199.24
08/22/202410,249.6810,256.719,860.329,871.77
08/25/202410,010.0310,041.799,682.649,682.64
08/26/20249,667.479,722.149,599.369,638.28
08/27/20249,657.139,879.329,643.39,673.62
08/28/20249,677.099,770.169,626.129,770.16
09/01/20249,782.6910,022.199,754.39,931.68
09/02/20249,971.3510,114.549,931.310,022.92
09/03/202410,006.4310,006.439,809.379,875.47
09/04/20249,891.810,016.859,867.289,946.66
09/05/20249,985.459,997.89,896.649,924.03
09/08/202410,025.410,045.729,868.489,869.79
09/09/20249,970.019,982.879,791.349,792.76
09/10/20249,888.449,927.469,616.589,616.58
09/11/20249,562.039,656.369,319.199,459.45
09/12/20249,395.779,664.429,335.379,646.78
09/15/20249,622.779,724.079,568.689,588
09/16/20249,579.349,668.89,536.579,548.19
09/17/20249,558.459,571.899,440.429,440.42
09/18/20249,496.029,598.069,478.459,573.16
09/19/20249,582.669,582.929,468.279,511.55
09/22/20249,542.289,568.129,358.279,358.27
09/23/20249,372.629,400.719,165.129,176.28
09/24/20249,167.089,200.358,925.658,954.44
09/25/20248,958.819,114.388,958.819,043.59
09/26/20249,054.239,084.598,909.758,938.24
09/29/20248,938.799,070.678,883.998,883.99
09/30/20248,903.958,932.798,470.028,612.91
10/01/20248,580.558,644.968,270.658,270.65
10/02/20248,278.128,481.698,241.058,257.29
10/03/20248,324.468,358.898,152.828,355.58
10/06/20248,405.418,540.588,366.768,384.58
10/07/20248,413.188,443.248,289.638,317.71
10/08/20248,329.038,377.118,215.458,309.25
10/09/20248,322.468,444.958,308.098,308.09
10/10/20248,345.278,356.838,177.348,216.07
10/13/20248,249.988,251.827,993.147,993.14
10/14/20247,976.88,199.087,976.88,182.7
10/15/20248,200.748,309.768,148.898,309.76
10/16/20248,319.418,468.048,283.398,467.01
10/17/20248,489.268,499.838,202.278,202.27
10/20/20248,243.198,2828,112.588,122.1
10/21/20248,139.938,325.768,139.938,291.38
10/22/20248,305.948,400.448,107.678,155.47
10/23/20248,203.628,357.28,203.628,336.95
10/24/20248,431.218,501.38,386.38,496.84
10/27/20248,575.768,664.868,551.438,662.49
10/29/20248,667.568,761.148,651.818,662.52
10/30/20248,667.328,741.698,628.368,642.16
10/31/20248,614.718,680.688,569.158,610.42
11/03/20248,600.498,613.788,315.758,340.49
11/04/20248,396.638,430.428,255.888,344.72
11/05/20248,368.378,456.228,322.658,365.72
11/06/20248,397.718,609.778,360.268,609.17
11/07/20248,606.718,742.528,583.28,739.79
11/10/20248,794.218,928.178,785.518,902.33
11/11/20248,960.048,960.048,740.918,741.18
11/12/20248,739.848,739.848,596.478,636.91
11/13/20248,649.898,755.778,649.898,725.5
11/14/20248,772.088,890.318,735.178,787.45
11/17/20248,815.448,834.248,694.978,707.25
11/18/20248,733.128,807.998,664.968,785.22
11/19/20248,817.778,858.268,609.518,609.51
11/20/20248,658.168,858.318,658.168,823.38
11/21/20248,857.938,894.628,796.398,862.38
11/24/20248,891.498,978.088,891.498,978.08
11/25/20249,001.49,121.148,933.459,121.14
11/26/20249,141.279,150.788,909.298,909.29
11/27/20248,926.039,096.698,888.338,988.32
11/28/20248,996.129,059.358,901.579,059.35
12/01/20249,054.469,207.589,016.929,143.01
12/02/20249,147.489,297.589,139.019,272.79
12/03/20249,314.689,321.929,210.339,274.15
12/04/20249,270.959,377.019,256.089,289.78
12/05/20249,354.439,372.899,274.39,336.59
12/08/20249,363.969,467.759,345.989,425.43
12/09/20249,426.579,437.99,322.489,437.9
12/10/20249,454.699,594.629,420.549,465.97
12/11/20249,486.489,622.159,486.489,581.8
12/12/20249,630.299,711.059,475.459,697.96
12/15/20249,719.319,797.799,716.949,764.38
12/16/20249,786.219,892.799,676.319,885.31
12/17/20249,904.110,025.29,880.529,930.04
12/18/20249,907.9610,028.629,800.659,854.6
12/19/20249,872.989,907.279,615.129,644.65
12/22/20249,641.189,747.049,637.239,747.04
12/23/20249,744.519,744.519,6039,652.45
12/24/20249,734.759,792.419,690.049,722.98
12/25/20249,735.089,824.859,726.129,767.3
12/26/20249,788.369,887.769,778.979,830.25
12/29/20249,853.4910,021.649,833.6410,015.3
12/30/202410,028.0210,202.589,870.5910,126.28