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
16:13:00
14053.65 ₺
-228.72 (%-1.60)
Önceki Kapanış: 14282.37·
Volatilite: 0.98
Düşük₺14040.51
Yüksek₺14180.42
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.72%
Önceki aya göre (MoM)
+3.76%
Yılbaşından bugüne (YTD)
+36.71%
Önceki yıla göre (YoY)
+75.55%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSBAL: BIST BALIKESIR Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 4.430,7267
KAPANIŞ 4.434,1323

En Düşük

DÜŞÜK 2.676,86

En Yüksek

YÜKSEK 8.342,43
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222.702,742.821,612.702,592.819,93
03.01.20222.792,152.856,812.778,22.802,75
04.01.20222.849,762.849,762.727,472.789,49
05.01.20222.766,522.789,442.699,352.755,19
06.01.20222.735,342.822,582.735,342.805,39
09.01.20222.813,522.862,632.813,522.837,84
10.01.20222.843,032.876,612.816,412.870,98
11.01.20222.883,592.885,612.827,492.836,49
12.01.20222.802,672.900,422.795,842.840,07
13.01.20222.878,052.880,452.817,282.869,48
16.01.20222.893,142.920,772.867,012.912,05
17.01.20222.942,392.992,022.846,812.848,38
18.01.20222.846,972.977,722.832,982.977,59
19.01.20222.992,353.048,532.939,523.012,31
20.01.20223.012,493.027,512.960,173.006,67
23.01.20222.989,113.0112.855,772.869,98
24.01.20222.830,852.838,372.748,632.817,39
25.01.20222.783,32.869,442.764,482.858,89
26.01.20222.900,212.937,842.874,122.926,63
27.01.20222.932,312.984,672.914,622.978,74
30.01.20223.028,773.046,432.983,782.990,43
31.01.20222.996,833.010,272.930,992.947,67
01.02.20223.003,873.028,832.938,632.943,26
02.02.20222.956,352.956,352.890,592.902,83
03.02.20222.914,642.932,22.878,162.889,09
06.02.20222.934,612.993,22.920,352.966,89
07.02.20222.983,082.996,692.950,592.988,27
08.02.20223.009,583.034,742.9903.024,57
09.02.20223.031,893.067,183.023,83.053,01
10.02.20223.044,943.048,982.955,593.013,09
13.02.20223.001,683.001,682.915,412.955,78
14.02.20222.961,943.002,232.956,382.969,65
15.02.20222.980,082.996,982.967,272.971,04
16.02.20222.993,13.015,162.956,262.962,38
17.02.20223.030,083.038,612.984,513.003,84
20.02.20223.047,893.058,573.000,513.033,6
21.02.20222.944,142.9832.915,882.968,85
22.02.20222.977,623.009,362.946,852.962,21
23.02.20222.745,512.789,832.676,862.752,26
24.02.20222.771,642.927,82.734,352.904,43
27.02.20222.871,282.948,242.839,482.910,63
28.02.20222.954,172.955,442.867,12.927,72
01.03.20222.937,082.977,422.901,862.953,44
02.03.20222.974,433.017,542.960,342.978,87
03.03.20222.989,762.993,272.928,922.945,3
06.03.20222.902,262.937,222.884,12.909,27
07.03.20222.868,572.965,052.857,712.939,2
08.03.20222.972,073.025,232.972,073.016,11
09.03.20223.029,393.049,662.948,543.015,54
10.03.20222.960,192.967,52.913,662.948,59
13.03.20222.955,512.968,512.931,812.952,27
14.03.20222.920,482.926,32.849,012.849,01
15.03.20222.879,442.890,882.862,132.873,08
16.03.20222.882,922.921,392.881,442.896,85
17.03.20222.899,972.937,072.895,482.897,51
20.03.20222.912,372.932,082.911,912.921,33
21.03.20222.9392.950,932.910,82.935,91
22.03.20222.952,262.970,842.926,862.965,62
23.03.20222.973,553.030,62.962,112.998,07
24.03.20223.001,953.012,292.970,593.012,29
27.03.20223.048,543.083,143.048,543.057,3
28.03.20223.072,663.0813.018,993.054,01
29.03.20223.059,743.073,043.041,773.072,26
30.03.20223.076,893.110,033.068,733.108,87
31.03.20223.138,173.147,913.129,013.139,86
03.04.20223.173,023.203,253.168,233.196,62
04.04.20223.195,683.227,983.177,63.177,6
05.04.20223.185,933.289,763.185,933.289,76
06.04.20223.324,843.366,953.322,873.340,04
07.04.20223.346,443.366,363.320,423.363,11
10.04.20223.370,43.425,183.322,293.329,6
11.04.20223.337,853.338,443.264,733.271,69
12.04.20223.296,023.354,063.246,723.282,49
13.04.20223.299,933.308,763.273,843.286,4
14.04.20223.289,393.297,483.262,333.281,07
17.04.20223.279,793.326,853.243,223.326,85
18.04.20223.346,523.373,093.310,113.339,41
19.04.20223.355,593.367,483.330,073.344,82
20.04.20223.354,373.397,173.341,913.363,68
21.04.20223.357,343.357,343.219,953.227,19
24.04.20223.217,723.231,83.146,063.187,27
25.04.20223.203,143.256,43.141,523.176,12
26.04.20223.172,693.185,63.145,173.179,04
27.04.20223.199,83.243,453.199,83.243,45
28.04.20223.288,513.308,33.262,933.304,92
04.05.20223.337,343.379,63.318,213.328,89
05.05.20223.318,553.331,693.296,473.331,69
08.05.20223.335,853.346,553.319,053.337,7
09.05.20223.348,513.375,953.325,43.369,34
10.05.20223.401,723.409,663.267,633.301,06
11.05.20223.291,733.291,733.162,083.208,95
12.05.20223.222,853.283,943.220,183.283,94
15.05.20223.289,553.365,433.289,553.331,4
16.05.20223.374,383.384,93.308,33.380,51
17.05.20223.361,523.465,613.361,523.461,86
19.05.20223.480,623.520,213.457,093.496,86
22.05.20223.512,663.589,733.510,393.545,13
23.05.20223.576,853.593,063.518,543.535,87
24.05.20223.535,023.607,583.526,193.575,29
25.05.20223.581,663.588,443.547,233.562,26
26.05.20223.572,43.640,533.547,53.633,64
29.05.20223.649,33.711,713.647,313.683
30.05.20223.707,873.723,13.641,953.645,56
31.05.20223.652,813.689,13.611,343.654,28
01.06.20223.582,23.596,313.554,373.558,88
02.06.20223.496,713.515,63.480,883.505,87
05.06.20223.465,613.634,223.465,613.613,92
06.06.20223.658,253.686,273.641,43.667,41
07.06.20223.676,093.692,53.501,173.520,58
08.06.20223.455,323.571,083.446,353.571,08
09.06.20223.554,843.577,353.512,583.525,49
12.06.20223.526,933.534,913.462,463.479,67
13.06.20223.491,63.507,423.471,663.479,14
14.06.20223.491,113.568,433.474,683.567,81
15.06.20223.605,263.608,63.543,493.570,54
16.06.20223.589,343.656,733.589,343.635,25
19.06.20223.600,073.640,883.594,143.634,55
20.06.20223.664,153.693,83.656,453.693,8
21.06.20223.690,173.752,593.683,043.752,59
22.06.20223.690,433.772,483.690,433.726,33
23.06.20223.733,823.745,83.684,683.706,8
26.06.20223.578,573.715,283.577,353.655,27
27.06.20223.657,73.678,493.597,213.608,46
28.06.20223.607,873.625,643.502,793.502,79
29.06.20223.527,453.572,073.511,653.546,8
30.06.20223.552,623.632,293.551,943.595,05
03.07.20223.630,93.648,633.565,893.565,89
04.07.20223.571,593.581,553.522,893.534,76
05.07.20223.544,333.572,743.526,353.572,74
06.07.20223.596,973.659,223.588,963.643,19
07.07.20223.645,423.683,843.636,723.683,84
12.07.20223.689,523.804,833.689,523.801,35
13.07.20223.807,853.860,463.798,193.825,75
17.07.20223.858,593.938,633.858,593.933,29
18.07.20223.937,533.985,163.936,973.944,88
19.07.20223.963,613.982,73.816,413.841,33
20.07.20223.850,143.874,993.826,163.866,67
21.07.20223.896,023.981,923.876,343.895,37
24.07.20223.912,933.973,663.893,533.904,13
25.07.20223.910,283.920,813.867,313.886,56
26.07.20223.896,93.970,193.887,163.958,13
27.07.20223.980,394.013,263.934,023.938,75
28.07.20223.964,013.975,883.912,813.963,8
31.07.20223.985,964.013,933.966,853.990,63
01.08.20223.995,643.995,643.891,693.901,53
02.08.20223.920,583.952,423.915,363.934,82
03.08.20223.969,344.080,563.952,944.061,51
04.08.20224.072,924.133,344.041,354.096,24
07.08.20224.104,224.152,074.054,144.092,73
08.08.20224.103,594.138,494.045,964.071,2
09.08.20224.072,054.138,234.024,884.128,97
10.08.20224.137,784.168,884.095,034.168,67
11.08.20224.167,834.236,864.145,724.181,94
14.08.20224.226,014.298,344.213,514.254,03
15.08.20224.2774.334,294.150,914.252,55
16.08.20224.269,974.329,84.220,594.228,18
17.08.20224.234,814.251,044.167,94.224,35
18.08.20224.228,514.280,074.210,234.266,54
21.08.20224.267,414.288,484.215,964.255,28
22.08.20224.259,324.304,774.254,124.274,39
23.08.20224.287,454.321,934.240,634.304,26
24.08.20224.319,524.391,774.319,524.369,76
25.08.20224.390,374.402,664.319,54.346,22
28.08.20224.354,794.526,234.339,94.517,61
30.08.20224.556,264.717,314.556,264.647,5
31.08.20224.711,524.885,014.692,224.858,99
01.09.20224.899,915.046,174.808,164.856
04.09.20224.876,974.919,514.775,464.826,31
05.09.20224.845,594.848,454.708,754.789,72
06.09.20224.830,574.849,814.752,934.768,15
07.09.20224.785,424.836,994.724,144.733,61
08.09.20224.760,454.784,724.717,934.721,45
11.09.20224.738,644.768,834.674,454.745,42
12.09.20224.783,814.783,814.576,684.576,68
13.09.20224.558,484.608,764.453,414.584,89
14.09.20224.599,264.627,364.557,084.572,81
15.09.20224.591,524.679,144.573,554.592,82
18.09.20224.602,754.741,784.570,284.570,28
19.09.20224.595,074.677,414.521,624.612,11
20.09.20224.609,754.769,624.588,834.747,6
21.09.20224.790,394.889,634.786,864.845,67
22.09.20224.862,364.936,874.821,644.921,51
25.09.20224.928,864.968,314.846,84.852,16
26.09.20224.869,654.980,344.850,564.879,26
27.09.20224.894,194.908,684.807,064.835,37
28.09.20224.878,554.902,264.563,364.675,39
29.09.20224.677,184.750,714.629,624.724,54
02.10.20224.767,54.820,134.738,594.820,13
03.10.20224.837,535.003,834.825,674.986,99
04.10.20225.059,975.181,235.040,595.142,75
05.10.20225.180,465.307,985.110,795.246,18
06.10.20225.252,465.507,255.252,465.484,84
09.10.20225.543,465.620,155.513,765.566,31
10.10.20225.586,425.704,935.499,315.649,8
11.10.20225.678,245.761,35.513,915.537,5
12.10.20225.552,445.590,965.485,025.541,14
13.10.20225.593,065.656,735.582,165.637,93
16.10.20225.698,595.863,845.698,595.816,77
17.10.20225.854,255.869,985.659,095.753,39
18.10.20225.769,435.843,325.711,845.736,18
19.10.20225.730,975.930,065.654,815.891,13
20.10.20225.900,815.922,355.844,15.914,31
23.10.20225.955,316.037,535.861,345.946,97
24.10.20225.974,455.981,985.777,535.900,54
25.10.20225.933,926.011,845.875,295.930,15
26.10.20226.005,336.065,355.933,276.002,61
27.10.20226.007,356.158,465.978,986.077,75
30.10.20226.145,816.247,946.093,936.154,3
31.10.20226.197,716.513,756.147,596.496,03
01.11.20226.560,26.721,776.560,26.612,32
02.11.20226.787,836.812,346.656,476.665,5
03.11.20226.687,846.768,216.628,416.719,94
06.11.20226.779,936.797,426.651,696.696,04
07.11.20226.755,836.884,896.607,636.784,83
08.11.20226.795,56.843,536.650,256.678,23
09.11.20226.650,396.782,826.621,236.741,47
10.11.20226.782,856.904,966.742,136.784,26
13.11.20226.783,867.196,226.734,997.164,33
14.11.20227.260,397.481,37.133,867.353,29
15.11.20227.493,057.625,967.318,447.432,81
16.11.20227.480,327.505,626.983,747.201,03
17.11.20227.180,977.412,117.109,457.396,6
20.11.20227.406,17.648,167.265,197.578,65
21.11.20227.643,257.840,037.529,097.812,24
22.11.20227.880,177.980,567.746,557.809,56
23.11.20227.839,067.982,297.762,77.829,43
24.11.20228.054,858.105,97.936,978.052,09
27.11.20228.102,348.137,097.870,787.895,68
28.11.20227.914,758.063,827.698,197.950,86
29.11.20227.974,628.128,427.905,647.993,57
30.11.20228.048,448.167,868.027,198.060,58
01.12.20228.113,218.117,327.909,157.985,83
04.12.20228.040,948.147,87.930,698.101,86
05.12.20228.134,328.223,897.997,58.222,94
06.12.20228.271,688.342,437.742,257.915,44
07.12.20227.878,637.965,767.605,147.944,28
08.12.20227.956,987.980,97.865,387.977,55
11.12.20228.0148.175,848.0148.114,09
12.12.20228.147,958.236,978.082,638.205,4
13.12.20228.2558.265,697.821,917.848,12
14.12.20227.882,838.046,27.754,37.918,14
15.12.20227.992,398.143,167.899,158.136,94
18.12.20228.239,268.276,38.179,848.248,24
19.12.20228.296,448.298,278.144,68.185,97
20.12.20228.216,568.250,658.075,288.096,68
21.12.20228.125,548.199,728.054,358.075,26
22.12.20228.081,948.126,557.987,158.058,09
25.12.20228.102,898.146,967.995,858.146,96
26.12.20228.147,118.147,117.789,457.836,02
27.12.20227.847,637.857,487.371,457.593,09
28.12.20227.604,87.776,717.524,67.776,71
29.12.20227.792,187.809,797.686,757.731,89