XSBAL
BIST BALIKESIR
18:10:11
12505.37 ₺
+122.86 (%+0.99)
Önceki Kapanış: 12382.51·
Volatilite: 3.44
Düşük₺12193.33
Yüksek₺12618.9
Piyasa Verileri
Önceki haftaya göre (WoW)
+9.46%
Önceki aya göre (MoM)
+6.33%
Yılbaşından bugüne (YTD)
+21.65%
Önceki yıla göre (YoY)
+13.70%
XSBAL: BIST BALIKESIR Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 937,5564
KAPANIŞ 933,136
En Düşük
DÜŞÜK 809,56
En Yüksek
YÜKSEK 1.083,42
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 999,33 | 1.012,42 | 991,19 | 1.005,3 |
| 23.08.2017 | 1.007,93 | 1.015,11 | 962,51 | 962,51 |
| 24.08.2017 | 962,69 | 1.024,37 | 962,69 | 1.017,62 |
| 27.08.2017 | 1.045,21 | 1.083,42 | 997,05 | 1.000,45 |
| 28.08.2017 | 1.001,57 | 1.042,1 | 1.001,57 | 1.034,93 |
| 30.08.2017 | 1.035,3 | 1.043,26 | 1.034,19 | 1.040,53 |
| 04.09.2017 | 1.046,84 | 1.050,93 | 1.011,23 | 1.018,22 |
| 05.09.2017 | 1.022,96 | 1.032,57 | 1.012,48 | 1.024,42 |
| 06.09.2017 | 1.027,21 | 1.046,56 | 1.015,59 | 1.036,82 |
| 07.09.2017 | 1.044,12 | 1.044,81 | 998,41 | 1.006 |
| 10.09.2017 | 1.012,81 | 1.025,36 | 1.006,9 | 1.009,16 |
| 11.09.2017 | 1.014,14 | 1.035,32 | 1.006,42 | 1.014,79 |
| 12.09.2017 | 1.017,65 | 1.030,97 | 1.014,51 | 1.019,21 |
| 13.09.2017 | 1.023,06 | 1.033,36 | 1.001,64 | 1.010,35 |
| 14.09.2017 | 1.018,85 | 1.055,55 | 1.010,29 | 1.032,68 |
| 17.09.2017 | 1.040,85 | 1.047,7 | 1.023,85 | 1.023,97 |
| 18.09.2017 | 1.024,93 | 1.049,42 | 970,32 | 970,32 |
| 19.09.2017 | 977,86 | 986,71 | 964,45 | 973,48 |
| 20.09.2017 | 971,16 | 977,8 | 947,66 | 950,75 |
| 21.09.2017 | 954,2 | 956,78 | 937,05 | 941,8 |
| 24.09.2017 | 942,29 | 942,29 | 902,21 | 910,74 |
| 25.09.2017 | 919,06 | 932,62 | 919,06 | 929,88 |
| 26.09.2017 | 930,62 | 930,62 | 898,65 | 905,66 |
| 27.09.2017 | 907,47 | 920,69 | 902,08 | 913,79 |
| 28.09.2017 | 921,61 | 925,65 | 913,44 | 914,65 |
| 01.10.2017 | 919,08 | 930,09 | 916,51 | 922,87 |
| 02.10.2017 | 928,76 | 938,33 | 920,37 | 922,4 |
| 03.10.2017 | 925,16 | 937,54 | 919,05 | 931,2 |
| 04.10.2017 | 933,14 | 945,41 | 919,57 | 920,21 |
| 05.10.2017 | 921,34 | 925,4 | 913,59 | 916,92 |
| 08.10.2017 | 879,24 | 881,48 | 831,25 | 864,97 |
| 09.10.2017 | 875,92 | 897,52 | 874,03 | 892,6 |
| 10.10.2017 | 893,58 | 905,47 | 892,47 | 900,47 |
| 11.10.2017 | 910,38 | 955,11 | 910,38 | 953,25 |
| 12.10.2017 | 969,72 | 1.004,04 | 969,16 | 977,53 |
| 15.10.2017 | 986,27 | 1.002,52 | 981,09 | 993,48 |
| 16.10.2017 | 998,87 | 1.005,71 | 985,87 | 989,27 |
| 17.10.2017 | 992,22 | 1.006,88 | 986,67 | 992,89 |
| 18.10.2017 | 995,47 | 1.003,58 | 994,75 | 996,53 |
| 19.10.2017 | 1.000,24 | 1.002,53 | 979,55 | 984 |
| 22.10.2017 | 981,99 | 1.003,99 | 970 | 993,45 |
| 23.10.2017 | 997,85 | 1.001,19 | 977,9 | 977,9 |
| 24.10.2017 | 979,09 | 990,44 | 976,35 | 981,9 |
| 25.10.2017 | 982,58 | 988,11 | 972,61 | 973,56 |
| 26.10.2017 | 967,71 | 977,18 | 966,55 | 974,19 |
| 29.10.2017 | 979,36 | 1.072,48 | 979,36 | 1.058,53 |
| 30.10.2017 | 1.045,43 | 1.048,59 | 1.026,3 | 1.032,5 |
| 31.10.2017 | 1.035,42 | 1.058,64 | 1.025,42 | 1.026,57 |
| 01.11.2017 | 1.036,92 | 1.038,69 | 1.003,23 | 1.003,41 |
| 02.11.2017 | 1.005,6 | 1.010,98 | 973,3 | 974,04 |
| 05.11.2017 | 976,52 | 995,46 | 974,48 | 975,73 |
| 06.11.2017 | 979,32 | 995,62 | 970,23 | 971,52 |
| 07.11.2017 | 975,63 | 985,27 | 961,21 | 961,21 |
| 08.11.2017 | 967,69 | 986,77 | 959,24 | 971,09 |
| 09.11.2017 | 985,84 | 990,95 | 910,62 | 924,96 |
| 12.11.2017 | 933,48 | 934,87 | 904,68 | 905,9 |
| 13.11.2017 | 909,75 | 916,31 | 872,18 | 901,78 |
| 14.11.2017 | 901,72 | 911,82 | 855,85 | 857,99 |
| 15.11.2017 | 864,84 | 865,83 | 837,04 | 838,62 |
| 16.11.2017 | 841,76 | 859,2 | 827,28 | 840,52 |
| 19.11.2017 | 843,01 | 856,1 | 826,8 | 830,2 |
| 20.11.2017 | 828,01 | 839,6 | 821,83 | 837,23 |
| 21.11.2017 | 840,83 | 845,39 | 824,66 | 837,74 |
| 22.11.2017 | 843,85 | 854,01 | 836,91 | 839 |
| 23.11.2017 | 838,28 | 847,36 | 831,49 | 834,39 |
| 26.11.2017 | 838,48 | 849,49 | 833,19 | 841,52 |
| 27.11.2017 | 843,77 | 878,62 | 825,94 | 830,34 |
| 28.11.2017 | 833,32 | 853,76 | 811,69 | 811,8 |
| 29.11.2017 | 816,91 | 822,96 | 809,56 | 815,07 |
| 30.11.2017 | 817,35 | 845,58 | 810,54 | 833,48 |
| 03.12.2017 | 835,75 | 847,28 | 832,46 | 843,17 |
| 04.12.2017 | 849,09 | 858,45 | 842,18 | 851,3 |
| 05.12.2017 | 853,22 | 858,17 | 840,98 | 841,47 |
| 06.12.2017 | 847,4 | 856,87 | 844,71 | 853,3 |
| 07.12.2017 | 856,43 | 861,56 | 852,06 | 858,33 |
| 10.12.2017 | 866,07 | 880,2 | 864,24 | 876,44 |
| 11.12.2017 | 880,19 | 889,71 | 872,65 | 876,64 |
| 12.12.2017 | 879,28 | 887,54 | 871,9 | 874,6 |
| 13.12.2017 | 877,8 | 881,88 | 874,86 | 876,74 |
| 14.12.2017 | 881,77 | 886,24 | 876,45 | 879,05 |
| 17.12.2017 | 887,12 | 890,87 | 884,24 | 889,97 |
| 18.12.2017 | 894,17 | 901,8 | 890,42 | 893,57 |
| 19.12.2017 | 895,86 | 901,98 | 890,63 | 890,97 |
| 20.12.2017 | 894,05 | 908,04 | 892,97 | 902,14 |
| 21.12.2017 | 907,3 | 912,68 | 905,48 | 909,46 |
| 24.12.2017 | 915,8 | 918,01 | 911,21 | 916,77 |
| 25.12.2017 | 917,09 | 924,18 | 905,4 | 907,78 |
| 26.12.2017 | 908,19 | 919,28 | 903,18 | 913,31 |
| 27.12.2017 | 915,55 | 928,13 | 915,55 | 924,36 |
| 28.12.2017 | 926,53 | 931,53 | 917,16 | 920,11 |