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
16:14:30
14034.91 ₺
-247.47 (%-1.73)
Önceki Kapanış: 14282.37·
Volatilite: 1.02
Düşük₺14034.91
Yüksek₺14180.42
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.58%
Önceki aya göre (MoM)
+3.62%
Yılbaşından bugüne (YTD)
+36.53%
Önceki yıla göre (YoY)
+75.31%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSBAL: BIST BALIKESIR Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.146,3758
KAPANIŞ 2.145,0944

En Düşük

DÜŞÜK 1.752,39

En Yüksek

YÜKSEK 2.838,06
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212.147,042.162,52.133,82.135,51
04.01.20212.106,692.137,092.078,412.088,38
05.01.20212.064,672.110,542.064,672.103,46
06.01.20212.113,412.192,912.098,872.192,91
07.01.20212.197,362.257,932.176,942.235,89
10.01.20212.247,822.288,052.225,812.252,26
11.01.20212.287,792.291,332.232,422.266
12.01.20212.294,312.338,12.253,592.314,38
13.01.20212.335,512.371,612.306,672.320,35
14.01.20212.323,132.350,642.299,962.322,77
17.01.20212.334,142.441,822.327,522.439,81
18.01.20212.474,972.530,042.462,812.499,76
19.01.20212.546,052.6852.543,052.685
20.01.20212.742,42.796,852.652,472.652,47
21.01.20212.664,522.726,892.625,622.687,99
24.01.20212.737,072.838,062.720,482.827,48
25.01.20212.823,722.823,722.703,452.735,63
26.01.20212.727,372.748,772.554,852.605,18
27.01.20212.548,532.698,712.493,312.674,43
28.01.20212.656,042.763,012.6262.634,76
31.01.20212.668,272.708,32.656,062.690,57
01.02.20212.738,332.768,842.700,922.708,97
02.02.20212.724,922.750,392.693,812.693,81
03.02.20212.709,292.709,732.651,22.667,41
04.02.20212.702,952.709,052.654,662.665,62
07.02.20212.684,112.690,222.635,542.647,88
08.02.20212.635,852.664,442.606,982.613,16
09.02.20212.629,482.728,782.629,482.719,44
10.02.20212.721,352.760,062.721,352.749,02
11.02.20212.770,12.772,732.714,52.730,48
14.02.20212.745,622.750,342.703,292.708,42
15.02.20212.715,42.766,262.656,022.719,25
16.02.20212.739,462.757,742.687,222.690,01
17.02.20212.741,32.744,152.691,672.702,39
18.02.20212.707,042.748,652.703,962.726,6
21.02.20212.789,182.810,552.673,22.712,5
22.02.20212.714,242.745,632.577,112.611,17
23.02.20212.605,642.635,742.476,862.489,42
24.02.20212.523,082.547,672.394,252.439,18
25.02.20212.409,082.452,082.324,92.452,08
28.02.20212.505,282.548,592.481,132.533,59
01.03.20212.542,172.542,172.479,132.489,53
02.03.20212.494,922.515,272.474,212.489,61
03.03.20212.481,262.563,712.480,942.533,71
04.03.20212.519,032.616,682.513,932.606,7
07.03.20212.608,352.659,282.579,262.597,61
08.03.20212.612,462.621,782.572,12.580,1
09.03.20212.591,342.592,142.544,292.551,9
10.03.20212.560,242.575,82.527,932.547,8
11.03.20212.552,632.557,032.508,582.526,81
14.03.20212.522,592.522,592.474,452.481,9
15.03.20212.490,72.521,972.477,152.491,23
16.03.20212.482,632.490,462.414,132.428,32
17.03.20212.426,812.445,442.359,532.361,56
18.03.20212.351,632.360,952.278,412.335,6
21.03.20212.147,892.192,62.115,372.139,39
22.03.20212.008,932.204,541.965,12.151,11
23.03.20212.154,052.283,792.132,992.274,93
24.03.20212.277,122.330,492.217,132.223,57
25.03.20212.241,732.247,352.175,262.195,58
28.03.20212.204,262.246,652.188,842.214,61
29.03.20212.212,552.214,052.157,82.161,5
30.03.20212.161,042.220,912.161,042.206,99
31.03.20212.228,422.260,22.224,262.258,1
01.04.20212.262,712.312,052.247,892.309,87
04.04.20212.319,262.419,92.319,262.396,96
05.04.20212.428,612.437,482.340,292.352,88
06.04.20212.306,842.375,632.296,182.362,88
07.04.20212.375,612.405,852.327,422.348,46
08.04.20212.347,012.361,262.271,042.309,51
11.04.20212.331,782.409,332.295,462.339,05
12.04.20212.361,082.372,722.270,042.294,5
13.04.20212.318,772.359,452.318,772.347,71
14.04.20212.335,772.361,732.303,182.319,42
15.04.20212.302,272.379,652.293,982.366,36
18.04.20212.368,922.400,782.252,652.252,65
19.04.20212.238,742.264,072.118,142.160,82
20.04.20212.155,792.157,372.010,992.051,92
21.04.20212.029,822.164,161.970,272.164,16
25.04.20212.159,442.283,762.159,442.226,45
26.04.20212.242,992.279,32.214,732.247,61
27.04.20212.238,492.238,492.153,392.174,23
28.04.20212.177,812.190,732.136,922.141,98
29.04.20212.140,982.172,222.130,832.156,33
02.05.20212.163,292.206,662.163,292.203,53
03.05.20212.212,062.234,532.193,742.225,41
04.05.20212.225,042.250,422.207,252.229,36
05.05.20212.228,992.247,242.200,742.209,81
06.05.20212.211,842.252,92.211,842.231,33
09.05.20212.235,292.249,212.204,782.216,49
10.05.20212.202,392.209,052.158,712.159,89
11.05.20212.162,92.165,252.144,612.161,59
16.05.20212.167,252.182,442.145,292.158,48
17.05.20212.157,952.182,162.139,972.170,44
19.05.20212.163,342.163,862.135,52.150,54
20.05.20212.163,882.168,092.131,42.137,98
23.05.20212.143,962.147,442.120,512.121,54
24.05.20212.128,42.131,442.023,312.023,31
25.05.20212.027,792.049,521.961,562.024,18
26.05.20212.028,932.060,132.013,462.030,54
27.05.20212.034,542.034,541.988,412.013,35
30.05.20212.018,812.023,561.999,341.999,81
31.05.20212.004,562.008,521.977,461.998,76
01.06.20211.9871.999,781.969,971.974,25
02.06.20211.972,812.002,181.953,771.973,73
03.06.20211.974,731.996,481.969,961.994,04
06.06.20211.995,162.011,211.984,61.994,5
07.06.20211.990,891.994,871.974,391.983,91
08.06.20211.986,461.987,161.953,351.957,92
09.06.20211.963,231.965,51.924,351.927,74
10.06.20211.929,11.932,261.888,81.888,8
13.06.20211.8961.904,771.884,161.884,16
14.06.20211.881,691.899,171.865,061.882,68
15.06.20211.881,551.899,911.863,081.872,96
16.06.20211.865,341.874,991.841,41.847,51
17.06.20211.849,431.861,341.832,981.833,39
20.06.20211.833,271.833,621.806,161.823,42
21.06.20211.827,671.838,321.811,91.838,32
22.06.20211.839,121.845,711.826,731.838,75
23.06.20211.841,471.848,131.833,521.838,44
24.06.20211.840,751.856,961.833,771.840,34
27.06.20211.854,381.854,381.798,581.798,58
28.06.20211.814,231.815,481.761,621.796,19
29.06.20211.797,271.803,031.758,651.759,98
30.06.20211.765,261.777,151.753,151.762,24
01.07.20211.763,461.782,671.752,391.766,54
04.07.20211.769,151.794,381.759,811.791,07
05.07.20211.791,81.858,651.780,661.850,41
06.07.20211.871,11.891,751.855,211.857,92
07.07.20211.854,551.857,031.825,51.833,49
08.07.20211.835,061.849,61.805,891.808,64
11.07.20211.811,321.813,631.772,771.776,64
12.07.20211.785,961.837,41.774,241.814,14
13.07.20211.809,911.829,871.788,71.822,25
15.07.20211.815,481.827,81.794,711.825,02
18.07.20211.813,181.824,551.7961.818,9
25.07.20211.814,41.827,71.804,641.821,13
26.07.20211.818,121.834,371.800,991.817,91
27.07.20211.816,781.894,771.814,281.876,76
28.07.20211.882,991.900,551.865,541.880,27
29.07.20211.877,791.934,341.865,611.892,4
01.08.20211.877,761.920,061.877,761.920,06
02.08.20211.915,021.933,651.904,551.919,04
03.08.20211.920,491.941,991.917,181.927,41
04.08.20211.919,551.968,891.905,111.944,63
05.08.20211.939,591.939,591.895,971.907,11
08.08.20211.909,091.931,231.899,421.916,07
09.08.20211.920,241.945,991.905,981.914,58
10.08.20211.916,311.924,731.878,241.878,4
11.08.20211.885,711.928,541.872,011.889,94
12.08.20211.898,821.921,261.890,341.908,13
15.08.20211.917,021.944,151.916,371.924,96
16.08.20211.917,431.917,431.891,051.901,45
17.08.20211.904,281.911,931.882,381.887,11
18.08.20211.881,261.891,741.860,441.869,05
19.08.20211.865,91.885,061.855,121.876,23
22.08.20211.885,941.911,521.872,061.901,7
23.08.20211.903,561.905,81.885,51.896,42
24.08.20211.898,621.904,831.866,921.868,23
25.08.20211.872,711.878,591.856,341.860,42
26.08.20211.865,081.882,251.854,271.878,65
30.08.20211.894,691.906,011.889,271.897
31.08.20211.908,51.917,981.888,91.893,6
01.09.20211.893,461.921,321.890,31.900,36
02.09.20211.904,721.921,441.894,061.917,95
05.09.20211.931,481.972,311.931,481.960,37
06.09.20211.965,751.976,561.935,521.949,03
07.09.20211.949,411.951,91.912,391.928,76
08.09.20211.923,81.981,921.919,771.940,11
09.09.20211.946,781.955,51.924,461.929,57
12.09.20211.927,551.941,161.923,461.927,33
13.09.20211.931,431.933,721.903,331.907,91
14.09.20211.9021.911,91.883,131.888,24
15.09.20211.893,891.900,61.861,111.869,9
16.09.20211.872,551.884,391.859,691.872,47
19.09.20211.853,631.853,631.820,211.832,56
20.09.20211.838,381.850,541.830,391.835,6
21.09.20211.839,571.848,271.823,681.842,91
22.09.20211.845,621.862,621.824,191.847,53
23.09.20211.842,321.848,581.821,521.839,3
26.09.20211.839,791.852,061.828,661.838,77
27.09.20211.841,061.842,471.815,851.837,08
28.09.20211.841,471.901,821.832,861.875,7
29.09.20211.886,861.891,781.866,321.874,1
30.09.20211.869,11.923,681.865,941.903,36
03.10.20211.909,281.962,711.909,281.942,9
04.10.20211.945,631.965,651.900,311.900,31
05.10.20211.902,961.922,771.877,321.881,07
06.10.20211.892,631.914,21.889,081.893,65
07.10.20211.897,471.897,471.839,331.873,72
10.10.20211.873,311.886,911.854,31.883,69
11.10.20211.879,91.883,881.855,581.856,08
12.10.20211.854,011.865,011.811,261.821,24
13.10.20211.822,151.841,551.809,431.821,41
14.10.20211.821,981.846,571.815,231.827,67
17.10.20211.827,971.854,041.821,971.842,07
18.10.20211.856,941.872,991.856,381.863,88
19.10.20211.869,691.877,31.839,471.869,29
20.10.20211.869,391.869,391.828,061.852,03
21.10.20211.852,291.863,751.840,451.860,75
24.10.20211.855,851.879,51.846,191.864,97
25.10.20211.868,281.911,21.866,591.892,09
26.10.20211.896,781.903,461.878,461.883,27
27.10.20211.881,471.887,41.875,241.876,52
31.10.20211.881,121.899,071.875,81.891,99
01.11.20211.895,011.902,131.879,581.889,73
02.11.20211.889,131.922,871.841,781.908,74
03.11.20211.915,961.957,431.9101.940,97
04.11.20211.946,041.955,391.921,791.937,76
07.11.20211.941,331.954,981.931,371.937,45
08.11.20211.936,751.939,011.913,391.913,39
09.11.20211.922,362.000,461.919,621.992,19
10.11.20211.975,52.011,831.950,011.962,39
11.11.20211.961,631.998,251.946,051.976,68
14.11.20211.982,411.995,561.960,051.991,74
15.11.20211.990,122.003,761.975,451.990,55
16.11.20211.983,482.043,811.983,442.032,23
17.11.20212.030,382.066,312.019,482.055,3
18.11.20212.053,492.063,062.033,462.041,76
21.11.20212.046,632.067,872.025,892.062,62
22.11.20212.064,512.064,511.993,242.031,73
23.11.20212.036,442.115,912.036,232.110,77
24.11.20212.119,322.125,032.078,162.100,2
25.11.20212.096,572.115,262.071,662.097,65
28.11.20212.112,632.129,482.089,092.123,53
29.11.20212.118,232.180,122.115,522.180,12
30.11.20212.193,072.211,512.168,22.194,8
01.12.20212.199,62.243,872.189,732.236,94
02.12.20212.248,312.265,562.238,572.257,32
05.12.20212.274,82.297,272.244,592.291,86
06.12.20212.302,672.364,952.292,62.329,79
07.12.20212.342,212.373,82.338,162.358,15
08.12.20212.394,572.411,952.368,962.394,26
09.12.20212.394,972.419,322.369,012.412,66
12.12.20212.436,072.437,732.396,172.396,17
13.12.20212.403,032.412,32.386,822.403,89
14.12.20212.426,762.435,192.365,172.404,33
15.12.20212.429,332.532,552.420,752.532,21
16.12.20212.564,892.647,62.326,442.466,43
19.12.20212.398,582.546,012.342,452.496,29
20.12.20212.546,262.592,72.387,072.399,96
21.12.20212.359,732.431,842.322,292.400,09
22.12.20212.410,722.429,192.298,792.359,04
23.12.20212.370,142.421,622.335,42.419,01
26.12.20212.432,112.481,962.432,112.476,77
27.12.20212.513,932.595,192.485,062.528,8
28.12.20212.535,442.571,182.500,052.534,52
29.12.20212.546,22.608,212.515,442.608,21
30.12.20212.621,962.702,822.611,112.702,82