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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,044.6045
CLOSE 10,025.4637

Low

LOW 7,758.92

High

HIGH 13,344.5
DATEOPENHIGHLOWCLOSE
01/01/202510,163.7710,207.7610,049.4210,150.19
01/02/202510,179.5710,217.8910,110.3110,193.44
01/05/202510,214.2710,318.0410,198.9610,272.34
01/06/202510,288.6310,371.6410,247.1810,281.44
01/07/202510,268.3410,286.7210,104.910,104.9
01/08/202510,119.0410,433.0110,119.0410,418.92
01/09/202510,446.9310,455.5210,289.5110,356.93
01/12/202510,355.6610,355.9910,142.2610,142.26
01/13/202510,174.7410,255.4610,086.6310,206.38
01/14/202510,201.8210,276.3510,142.0910,235.49
01/15/202510,269.2510,401.4810,232.1410,391.96
01/16/202510,411.8110,538.6410,315.9810,538.64
01/19/202510,566.0910,611.6310,411.2710,603.5
01/20/202510,618.6810,618.6810,490.310,531.85
01/21/202510,534.1710,682.3510,489.5510,668.38
01/22/202510,660.0510,769.0310,645.0810,734.32
01/23/202510,615.0210,651.3110,255.8310,338.27
01/26/202510,188.0110,238.359,979.869,980.34
01/27/202510,066.2910,205.3610,027.4910,160.38
01/28/202510,196.3410,196.349,953.889,986.22
01/29/20259,988.4810,107.649,918.299,962.92
01/30/20259,98610,058.19,928.369,928.36
02/02/20259,861.289,861.289,615.059,642.84
02/03/20259,594.619,726.749,588.739,661.51
02/04/20259,679.19,682.479,447.459,492.55
02/05/20259,510.619,707.39,510.619,707.3
02/06/20259,701.649,824.89,647.49,824.8
02/09/20259,829.439,876.089,773.449,871.05
02/10/20259,870.949,970.279,776.969,791.49
02/11/20259,794.929,867.549,546.119,546.11
02/12/20259,581.859,705.839,546.519,697.47
02/13/20259,704.669,781.569,623.889,707.87
02/16/20259,707.259,750.589,608.459,626.9
02/17/20259,603.079,665.999,521.299,640.63
02/18/20259,652.819,694.869,512.729,551.07
02/19/20259,561.529,672.49,507.679,629.34
02/20/20259,627.879,642.489,364.169,431.14
02/23/20259,480.189,636.589,480.189,569.4
02/24/20259,596.879,597.839,400.239,418.65
02/25/20259,458.299,486.969,308.569,441.87
02/26/20259,429.29,538.449,393.439,514.96
02/27/20259,485.639,516.579,394.229,425.51
03/02/20259,450.79,505.369,398.749,471.46
03/03/20259,481.919,481.919,341.249,352.53
03/04/20259,392.519,469.459,354.959,469.45
03/05/20259,481.059,693.339,481.059,681.14
03/06/20259,713.199,808.969,664.359,744.08
03/09/20259,776.459,840.99,680.929,722.88
03/10/20259,739.29,742.589,572.939,621.55
03/11/20259,686.399,708.629,567.339,638.46
03/12/20259,736.759,928.329,736.759,896.41
03/13/20259,925.919,946.649,865.939,873.82
03/16/20259,872.3510,011.089,836.349,985.05
03/17/20259,984.099,984.099,784.739,791.55
03/18/20259,124.649,369.148,830.98,892.69
03/19/20258,825.119,170.98,689.78,855.54
03/20/20258,851.198,851.198,102.688,231.24
03/23/20258,210.998,492.937,997.398,384.28
03/24/20258,554.648,656.858,482.968,611.9
03/25/20258,578.498,671.088,483.688,591.67
03/26/20258,626.848,757.788,607.198,647.26
03/27/20258,649.728,797.718,509.048,772.95
04/01/20258,777.638,837.198,710.48,793.07
04/02/20258,789.858,956.168,681.488,755.85
04/03/20258,677.858,781.448,604.748,623.98
04/06/20258,488.538,780.718,241.198,672.75
04/07/20258,796.358,980.488,796.358,909.65
04/08/20259,017.779,133.888,939.628,949.99
04/09/20259,246.29,295.159,056.149,059.46
04/10/20259,104.549,218.339,030.519,149.59
04/13/20259,211.839,387.329,173.579,382.82
04/14/20259,429.099,578.399,350.649,411.98
04/15/20259,453.59,470.569,184.839,208.1
04/16/20259,238.559,374.719,121.639,280.3
04/17/20259,299.659,340.899,108.89,114.29
04/20/20259,150.159,267.889,004.919,179.12
04/21/20259,248.149,283.349,068.959,106.84
04/23/20259,106.929,211.589,023.199,185.87
04/24/20259,224.469,240.179,123.939,227.56
04/27/20259,222.459,239.878,982.859,003.39
04/28/20258,956.678,985.688,777.378,861.3
04/29/20258,850.18,916.168,691.448,691.44
05/01/20258,624.168,725.468,582.238,671.57
05/04/20258,679.488,774.238,559.168,728.44
05/05/20258,752.318,763.128,637.038,699.22
05/06/20258,796.558,833.068,673.818,688.21
05/07/20258,807.138,901.028,800.048,862.24
05/08/20258,950.058,999.548,860.428,967.48
05/11/20259,032.329,088.848,863.199,062.96
05/12/20259,086.149,086.148,912.88,995.03
05/13/20259,012.19,049.548,971.158,975.89
05/14/20259,009.529,054.148,849.088,849.08
05/15/20258,861.458,951.338,833.688,904.18
05/19/20258,958.948,995.718,896.148,919.25
05/20/20258,935.958,945.448,783.738,793.27
05/21/20258,814.358,866.498,746.888,857.31
05/22/20258,879.888,892.148,632.278,632.27
05/25/20258,675.988,723.518,593.248,697.56
05/26/20258,733.218,733.218,546.688,584.44
05/27/20258,608.128,609.178,498.198,498.19
05/28/20258,551.68,605.368,359.578,359.57
05/29/20258,334.998,338.488,228.098,277.33
06/01/20258,269.918,288.488,114.28,114.2
06/02/20258,153.448,275.188,153.448,215.7
06/03/20258,259.718,429.748,238.118,406.88
06/04/20258,425.98,430.648,371.468,413.22
06/09/20258,439.288,676.38,439.288,651.36
06/10/20258,714.688,733.448,573.228,573.22
06/11/20258,508.828,508.828,394.918,470.95
06/12/20258,068.338,143.947,905.698,093.23
06/15/20258,085.718,329.098,008.838,267.05
06/16/20258,275.68,363.118,235.488,235.48
06/17/20258,224.198,232.918,005.588,005.58
06/18/20258,023.498,071.877,863.177,863.17
06/19/20257,914.228,065.437,8927,939.69
06/22/20257,915.037,915.037,758.927,858.51
06/23/20258,050.668,149.818,010.858,116.05
06/24/20258,175.318,191.788,044.458,044.45
06/25/20258,072.318,127.818,038.478,045.51
06/26/20258,058.328,074.087,931.158,040.75
06/29/20258,058.138,239.238,046.98,216
06/30/20258,224.078,408.328,187.548,352.18
07/01/20258,394.438,542.928,394.438,521.99
07/02/20258,649.588,772.068,634.948,682.28
07/03/20258,737.588,818.978,628.988,782.61
07/06/20258,719.58,809.568,610.168,737.68
07/07/20258,767.428,831.768,520.368,520.36
07/08/20258,560.868,718.818,548.78,664.67
07/09/20258,700.528,912.288,700.528,890.84
07/10/20258,979.078,979.078,741.848,767.33
07/13/20258,781.088,935.098,781.088,887.29
07/15/20258,937.729,089.298,804.288,938.45
07/16/20259,000.29,157.219,000.29,135.12
07/17/20259,161.969,207.689,075.999,141.3
07/20/20259,157.319,412.679,157.319,385.42
07/21/20259,413.499,539.869,364.59,489.34
07/22/20259,517.579,644.879,493.129,537.01
07/23/20259,566.899,623.839,479.59,505.03
07/24/20259,540.219,617.359,518.19,549.56
07/27/20259,612.629,672.669,543.969,548.56
07/28/20259,570.089,632.959,389.229,406.91
07/29/20259,452.129,553.149,452.129,516.87
07/30/20259,566.319,857.629,566.319,818.45
07/31/20259,842.1210,125.189,827.5910,099.08
08/03/202510,144.9210,259.1110,093.9110,198.89
08/04/202510,263.5910,297.4810,118.1310,131.25
08/05/202510,046.3110,189.5610,010.8810,167.66
08/06/202510,172.4910,213.0510,063.7210,067.77
08/07/202510,108.3310,301.4110,108.3310,225.74
08/10/202510,262.8310,282.110,114.0910,163.83
08/11/202510,167.4110,192.89,958.6510,026.26
08/12/202510,072.3410,188.410,022.2310,099.07
08/13/202510,188.0310,290.9410,144.0410,160.15
08/14/202510,192.510,309.3510,164.5710,289.97
08/17/202510,332.7510,538.0110,263.9310,529.32
08/18/202510,596.2510,608.2310,451.7310,479.07
08/19/202510,523.3310,677.6610,518.7610,590
08/20/202510,605.3410,930.9710,605.3410,895.25
08/21/202510,999.4711,093.7310,954.6610,998.31
08/24/202511,047.5611,205.0511,003.6411,028.78
08/25/202511,016.7211,037.7710,922.0911,023.34
08/26/202511,042.111,105.0410,858.810,858.8
08/27/202510,875.8310,959.0510,763.7510,770.33
08/28/202510,843.9810,957.4110,742.9310,883.25
08/31/202510,964.1411,011.1510,840.3910,971.43
09/01/202511,006.8211,055.7210,372.5310,705.24
09/02/202510,72810,868.0710,588.3110,775.36
09/03/202510,810.4110,944.4910,810.4110,889
09/04/202510,935.2111,000.6410,836.5810,937.85
09/07/202510,774.8110,932.0210,654.510,669.26
09/08/202510,707.9610,832.4210,479.7110,485.35
09/09/202510,541.4110,597.910,453.3910,511.19
09/10/202510,450.5310,772.2710,450.5310,605.26
09/11/202510,709.3510,709.3510,277.1510,455.49
09/14/202510,403.510,892.7310,288.9510,814.95
09/15/202510,874.5211,194.6310,870.6311,184.18
09/16/202511,211.9511,234.4411,079.4111,139.45
09/17/202511,201.9211,539.6211,178.6411,381.32
09/18/202511,401.1111,436.4211,145.6311,278.69
09/21/202511,373.8311,453.7611,342.8611,347.09
09/22/202511,273.8611,367.9311,152.6411,152.64
09/23/202511,210.5711,551.9111,112.1511,506.23
09/24/202511,528.3611,628.4811,436.311,529.2
09/25/202511,545.5111,723.6411,445.0311,460.47
09/28/202511,434.311,434.310,992.3410,992.34
09/29/202511,007.2211,114.8210,814.5411,109.78
09/30/202511,155.6811,436.210,816.511,426.83
10/01/202511,466.9211,666.3311,215.1411,215.14
10/02/202511,282.9911,321.8211,086.811,213.94
10/05/202511,251.4211,327.8811,054.0711,054.07
10/06/202511,064.6911,407.3311,037.7211,213.73
10/07/202511,263.0311,563.0311,172.4311,287.74
10/08/202511,372.2311,453.5311,213.9611,297.86
10/09/202511,318.9811,642.7211,318.9811,611.36
10/12/202511,547.7711,556.3411,318.9711,336.54
10/13/202511,356.8911,406.8211,165.8111,165.81
10/14/202511,211.5311,499.2711,211.5311,398.11
10/15/202511,407.0411,570.5211,360.2711,375.06
10/16/202511,414.0211,432.1810,990.4111,268.4
10/19/202511,310.4411,577.9411,226.8511,519.21
10/20/202511,539.7511,757.4511,528.6111,671.88
10/21/202511,698.2511,847.4111,698.2511,754.56
10/22/202511,784.3512,190.4911,784.3512,133.81
10/23/202512,139.9212,264.8111,942.412,140.15
10/26/202512,148.1212,312.1312,143.2312,248.66
10/27/202512,253.9312,407.2812,202.5512,306.31
10/29/202512,335.0612,641.6312,335.0612,560.32
10/30/202512,645.5312,983.6712,579.3712,983.67
11/02/202513,112.7913,344.512,96013,181.27
11/03/202513,138.6713,138.6712,759.912,832.72
11/04/202512,715.9212,784.8812,444.6812,741.62
11/05/202512,564.9313,084.3612,564.9312,708.3
11/06/202512,791.7813,020.912,528.512,561.45
11/09/202512,628.2412,639.0112,138.7912,157.14
11/10/202512,165.6512,216.1211,425.7711,431.88
11/11/202511,495.9811,581.7911,192.211,193.75
11/12/202511,250.6811,329.1410,827.6311,004.85
11/13/202511,007.5411,033.7910,673.2510,842.57
11/16/202510,855.7811,236.9210,855.7810,975.52
11/17/202510,980.0611,138.510,852.0410,918.83
11/18/202510,976.6711,113.1210,959.4111,040.57
11/19/202511,249.2611,249.2610,970.6511,065.1
11/20/202511,057.511,090.9710,877.4410,900.8
11/23/202510,914.7811,149.0610,861.1711,087.62
11/24/202511,154.2311,278.8211,111.2811,214.69
11/25/202511,285.211,428.3711,139.2911,179.58
11/26/202511,156.8711,467.3911,113.2111,370.39
11/27/202511,397.6411,512.9311,165.4311,187.92
11/30/202511,202.2211,349.0611,062.1211,114.61
12/01/202511,210.0611,407.8111,168.0911,262.81
12/02/202511,291.5111,366.7511,102.9811,131.25
12/03/202511,142.911,388.6310,950.5210,950.52
12/04/202510,987.7111,098.9110,875.0811,087.49
12/07/202511,175.9911,294.211,109.2111,109.21
12/08/202511,127.3211,293.6111,095.7411,268.93
12/09/202511,309.8911,447.1211,080.4511,080.45
12/10/202511,116.9211,363.7311,010.5311,162.47
12/11/202511,197.0811,323.3911,092.0811,293.05
12/14/202511,461.7411,649.6511,020.2611,048.43
12/15/202510,947.7111,082.410,788.7511,082.4
12/16/202511,123.8711,135.6610,931.9110,973.91
12/17/202511,019.3411,057.510,781.3811,057.5
12/18/202510,993.7711,112.710,871.5611,112.7
12/21/202511,116.6711,116.6710,903.7811,003.86
12/22/202511,000.0611,036.0210,868.210,871.18
12/23/202510,879.4911,147.0710,879.4910,946.7
12/24/202510,957.2911,254.4510,939.3211,167.46
12/25/202511,206.6911,339.8210,767.4210,883.72
12/28/202510,847.3710,849.3610,320.3910,320.39
12/29/202510,285.5610,451.5810,205.8210,258.14
12/30/202510,281.4810,332.3910,184.3310,279.7