Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST BALIKESIR logosu
XSBAL
BIST BALIKESIR
15:50:20
14089.22 ₺
-193.15 (%-1.35)
Önceki Kapanış: 14282.37·
Volatilite: 0.98
Düşük₺14040.51
Yüksek₺14180.42
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.98%
Önceki aya göre (MoM)
+4.02%
Yılbaşından bugüne (YTD)
+37.06%
Önceki yıla göre (YoY)
+75.99%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSBAL: BIST BALIKESIR Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.299,7823
KAPANIŞ 1.299,0222

En Düşük

DÜŞÜK 650,63

En Yüksek

YÜKSEK 2.131,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.046,311.072,811.044,391.067,3
02.01.20201.059,81.060,241.000,481.027,43
05.01.20201.009,21.009,2971,83974,68
06.01.2020986,251.025,13986,251.023,22
07.01.2020983,551.050,61971,191.040,69
08.01.20201.069,81.103,441.067,851.097,59
09.01.20201.102,861.109,481.093,191.102,2
12.01.20201.113,861.135,541.113,861.120,65
13.01.20201.139,031.158,481.118,461.149,94
14.01.20201.157,781.210,61.152,681.188,91
15.01.20201.193,031.212,461.176,771.190,3
16.01.20201.196,751.226,11.196,751.204,09
19.01.20201.209,351.213,351.176,511.185,37
20.01.20201.181,341.202,521.168,211.188,26
21.01.20201.191,251.204,411.176,681.188,15
22.01.20201.190,041.243,631.183,631.239,6
23.01.20201.252,421.269,281.217,841.239,43
26.01.20201.234,881.267,961.223,431.239,43
27.01.20201.258,591.285,081.247,741.255,82
28.01.20201.270,091.289,121.246,821.259,54
29.01.20201.261,421.261,891.225,571.253,22
30.01.20201.262,571.276,931.238,471.238,5
02.02.20201.242,751.280,711.225,481.277,75
03.02.20201.293,221.301,281.284,461.286,65
04.02.20201.289,611.301,651.275,491.275,75
05.02.20201.285,191.289,651.262,71.265,31
06.02.20201.267,851.282,411.242,471.244,05
09.02.20201.240,781.278,281.170,861.218,03
10.02.20201.236,651.245,951.197,511.233,69
11.02.20201.234,921.253,831.221,911.245,44
12.02.20201.251,281.278,431.249,451.261,67
13.02.20201.276,721.292,291.2611.262,13
16.02.20201.280,891.296,391.200,541.200,54
17.02.20201.210,751.231,671.204,931.217,2
18.02.20201.221,311.239,111.189,451.193,13
19.02.20201.196,921.196,921.086,771.104,1
20.02.20201.089,861.129,421.063,531.126,98
23.02.20201.101,261.148,591.081,251.142,43
24.02.20201.155,991.177,271.128,81.138,23
25.02.20201.128,351.148,711.121,671.137,8
26.02.20201.124,621.134,041.060,011.063,84
27.02.2020877,271.015,68876,24984,95
01.03.20201.016,411.024,28980,6990,18
02.03.20201.009,271.033,12992,61.011,41
03.03.20201.015,881.026,98991,47991,78
04.03.20201.0111.013,1986,8986,8
05.03.2020986,81993,1944,67959,33
08.03.2020925,91932,71847,8867,19
09.03.2020898,18906,99808,54808,54
10.03.2020800,76828,74742,85795,16
11.03.2020771,2771,2709,86713,48
12.03.2020702,12762,2678,97745,09
15.03.2020727,36730,97681,62690,67
16.03.2020682,12705,18650,63693,86
17.03.2020677,13706,32665,79687,98
18.03.2020682,02690,99666,61677,21
19.03.2020687,62699,07682,6693,36
22.03.2020660,12722,19658,23712,36
23.03.2020729,42768,81729,42767,28
24.03.2020784,44797,82743,92759,64
25.03.2020759,31796,42747,13796,06
26.03.2020814,22827,1780,61788,96
29.03.2020794,16801,77774,79797,65
30.03.2020811,97845,76811,97844,89
31.03.2020834,3888,24815,83865,64
01.04.2020874,73891,52838,66860,01
02.04.2020870,98873,86852,3857,48
05.04.2020875,51893,84869,61890,95
06.04.2020907,7912,42869,49879,11
07.04.2020879,09891,7859,61891,7
08.04.2020911,08920,73892,2913,84
09.04.2020915,14927,06905,93922,02
12.04.2020915,84987,83906,85977,55
13.04.20201.001,731.018,4994,611.001,02
14.04.20201.005,71.006,84939,19963,18
15.04.2020976,531.012,46966,31.012,46
16.04.20201.031,171.036,73996,041.006,87
19.04.20201.015,561.025,781.010,121.024,29
20.04.20201.019,541.055,481.008,371.037,9
21.04.20201.049,11.072,061.038,11.058,95
23.04.20201.064,541.117,761.062,041.112,82
26.04.20201.140,651.183,071.140,651.182,74
27.04.20201.208,521.218,971.173,721.197,8
28.04.20201.214,791.255,841.198,011.233,35
29.04.20201.257,651.264,511.148,621.178,77
03.05.20201.132,971.145,611.121,521.126,32
04.05.20201.134,571.169,71.122,11.166,13
05.05.20201.172,511.211,421.148,241.183,53
06.05.20201.185,311.214,691.159,561.179,46
07.05.20201.188,531.199,31.150,931.162,21
10.05.20201.164,981.168,841.146,381.146,38
11.05.20201.149,131.170,291.143,041.167,33
12.05.20201.169,661.197,941.165,141.188,34
13.05.20201.186,581.215,191.166,161.182,73
14.05.20201.195,541.238,51.192,111.221
17.05.20201.240,711.255,061.240,051.248,03
19.05.20201.260,411.262,591.238,871.249,59
20.05.20201.247,981.261,181.232,431.234,97
21.05.20201.239,761.267,711.224,321.247,08
26.05.20201.251,471.291,081.251,471.269,64
27.05.20201.280,551.283,111.238,961.243,11
28.05.20201.254,911.272,281.246,51.252,71
31.05.20201.239,571.251,851.227,831.241,79
01.06.20201.244,521.247,921.209,221.216,57
02.06.20201.226,41.239,311.215,981.215,98
03.06.20201.217,841.223,841.202,161.205,48
04.06.20201.210,571.212,551.192,231.210,41
07.06.20201.214,111.235,421.206,511.211,82
08.06.20201.214,371.217,891.191,911.209,77
09.06.20201.213,891.240,721.213,891.230,98
10.06.20201.220,611.250,91.218,731.224,74
11.06.20201.208,181.255,231.202,351.252,33
14.06.20201.240,621.265,191.238,381.243,26
15.06.20201.254,461.265,41.251,21.251,71
16.06.20201.256,291.267,381.241,871.251,67
17.06.20201.255,061.262,31.240,751.245,78
18.06.20201.251,421.252,241.222,651.226,5
21.06.20201.230,911.252,051.229,971.244,19
22.06.20201.251,741.257,471.235,541.240,71
23.06.20201.243,661.248,091.225,931.234,7
24.06.20201.234,921.245,381.221,311.233,17
25.06.20201.242,041.250,531.233,171.235,85
28.06.20201.236,21.281,81.236,21.270,43
29.06.20201.273,911.293,461.271,251.275,46
30.06.20201.284,161.298,251.273,791.291,76
01.07.20201.301,511.326,821.298,641.319,08
02.07.20201.328,741.331,621.304,191.315,26
05.07.20201.331,291.378,911.328,661.377,74
06.07.20201.381,11.385,951.327,251.362,77
07.07.20201.368,971.381,951.320,671.329,86
08.07.20201.338,881.340,441.259,791.259,79
09.07.20201.256,71.256,71.186,151.221,84
12.07.20201.249,051.282,281.247,631.282,28
13.07.20201.281,521.313,851.270,661.298,37
15.07.20201.313,241.323,91.304,351.321,85
16.07.20201.326,581.339,611.321,791.327,8
19.07.20201.330,941.355,91.3291.341,62
20.07.20201.354,271.360,161.304,651.328,33
21.07.20201.336,911.350,621.318,761.328,06
22.07.20201.334,061.352,481.326,071.345,74
23.07.20201.339,551.346,791.326,411.335,17
26.07.20201.343,921.360,671.343,921.355,89
27.07.20201.357,551.361,111.269,781.274,79
28.07.20201.270,041.279,721.223,071.258,22
29.07.20201.264,461.271,231.251,981.266,13
03.08.20201.302,471.302,471.188,971.228,92
04.08.20201.234,681.238,751.187,31.238,75
05.08.20201.239,11.242,251.138,021.140,57
06.08.20201.124,261.168,741.034,351.167,41
09.08.20201.156,721.181,351.125,711.173,8
10.08.20201.182,131.218,131.182,131.218,01
11.08.20201.223,661.223,831.189,41.207,58
12.08.20201.206,361.208,521.170,351.178,62
13.08.20201.175,541.179,431.156,361.162,79
16.08.20201.165,681.170,351.134,951.142,27
17.08.20201.142,271.154,621.136,011.145,08
18.08.20201.129,241.142,941.129,241.139,61
19.08.20201.139,931.153,371.128,51.147,29
20.08.20201.162,611.164,181.121,631.121,63
23.08.20201.123,851.134,411.113,071.113,07
24.08.20201.117,41.133,321.103,351.113,53
25.08.20201.111,421.129,031.109,221.119,2
26.08.20201.127,191.149,741.125,091.145,54
27.08.20201.153,31.156,421.132,631.139,4
30.08.20201.140,271.145,821.126,671.128,48
31.08.20201.137,211.166,451.137,211.151,14
01.09.20201.155,821.170,791.144,711.166,76
02.09.20201.182,351.191,981.161,561.175,38
03.09.20201.176,241.194,211.173,481.180,2
06.09.20201.188,71.216,681.188,71.216,68
07.09.20201.224,271.227,051.206,781.207,6
08.09.20201.212,071.237,351.207,761.218,85
09.09.20201.223,751.242,511.217,41.227,65
10.09.20201.233,761.249,231.231,261.245,13
13.09.20201.269,121.292,581.265,281.284,14
14.09.20201.304,141.314,771.280,011.298,71
15.09.20201.320,81.329,431.303,981.323,78
16.09.20201.335,431.343,261.321,111.337,33
17.09.20201.351,241.377,621.346,21.366,63
20.09.20201.390,561.409,041.359,421.359,79
21.09.20201.395,161.409,891.385,361.403,63
22.09.20201.442,581.455,21.435,081.441,46
23.09.20201.473,541.477,51.430,841.433,06
24.09.20201.431,651.471,031.426,831.433,95
27.09.20201.447,531.462,831.428,071.449,69
28.09.20201.459,041.483,021.438,21.444,77
29.09.20201.462,731.472,931.455,11.460,82
30.09.20201.478,181.486,121.436,361.474,84
01.10.20201.483,741.498,371.462,141.498,37
04.10.20201.540,141.572,741.523,771.572,67
05.10.20201.605,811.638,171.596,731.609,17
06.10.20201.643,11.655,81.617,061.638,64
07.10.20201.678,281.687,461.651,771.681,39
08.10.20201.672,781.707,051.669,691.698,36
11.10.20201.688,31.742,841.688,31.739,79
12.10.20201.751,391.777,251.689,121.733,22
13.10.20201.710,611.736,641.661,211.664,43
14.10.20201.652,651.666,451.631,231.650,42
15.10.20201.654,141.654,141.609,961.613,65
18.10.20201.610,071.652,691.609,761.634,62
19.10.20201.628,561.671,591.626,851.663,66
20.10.20201.697,871.697,871.653,21.677,28
21.10.20201.695,651.7511.673,81.731,61
22.10.20201.737,811.788,961.648,231.685,35
25.10.20201.680,911.680,911.549,291.550,53
26.10.20201.4961.572,21.443,821.572,2
27.10.20201.569,871.597,451.554,921.563,6
29.10.20201.520,71.541,431.492,051.522,61
01.11.20201.525,181.568,091.516,081.522,51
02.11.20201.536,421.544,731.484,991.516,15
03.11.20201.515,81.536,31.499,971.521,47
04.11.20201.521,861.556,271.520,851.546,47
05.11.20201.549,91.564,761.538,611.558,67
08.11.20201.543,161.6081.543,161.593,14
09.11.20201.589,441.589,441.546,191.556,61
10.11.20201.570,941.585,011.551,31.559,06
11.11.20201.566,221.566,221.509,751.523,94
12.11.20201.526,341.558,781.516,931.554,29
15.11.20201.548,241.559,481.541,481.545,11
16.11.20201.539,661.539,691.501,611.516,96
17.11.20201.520,371.542,591.520,371.536,16
18.11.20201.535,581.560,641.520,451.560,19
19.11.20201.556,461.615,881.554,121.599,09
22.11.20201.621,51.680,111.621,51.677,04
23.11.20201.706,691.730,551.649,51.705,78
24.11.20201.708,81.741,151.688,421.738,98
25.11.20201.760,571.809,891.726,031.780,79
26.11.20201.781,511.786,181.721,221.730,45
29.11.20201.728,711.728,711.670,081.685,42
30.11.20201.702,241.769,811.692,561.768,52
01.12.20201.772,241.813,421.753,771.784,57
02.12.20201.790,881.835,931.771,111.822,88
03.12.20201.828,621.855,271.820,011.846,73
06.12.20201.874,651.893,941.840,061.865,86
07.12.20201.867,071.874,721.8211.840,87
08.12.20201.832,931.852,81.817,211.833,04
09.12.20201.828,941.851,881.810,431.829,5
10.12.20201.818,041.833,411.795,811.827,88
13.12.20201.835,221.888,361.8341.888,36
14.12.20201.877,511.905,121.870,31.886,58
15.12.20201.900,611.933,961.876,621.876,62
16.12.20201.8911.910,121.878,231.893,11
17.12.20201.946,471.946,471.873,561.888,22
20.12.20201.882,071.917,041.846,231.893,51
21.12.20201.907,811.995,151.885,071.995,15
22.12.20202.041,082.083,82.010,642.031,49
23.12.20202.061,892.061,892.009,152.030,47
24.12.20202.045,292.066,672.023,162.051,17
27.12.20202.076,312.129,392.069,042.107,6
28.12.20202.127,392.127,392.061,932.090,78
29.12.20202.113,812.113,812.072,372.087,78
30.12.20202.073,442.131,632.072,782.123,99