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
16:16:30
14035.54 ₺
-246.83 (%-1.73)
Önceki Kapanış: 14282.37·
Volatilite: 1.03
Düşük₺14032.67
Yüksek₺14180.42
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.58%
Önceki aya göre (MoM)
+3.63%
Yılbaşından bugüne (YTD)
+36.54%
Önceki yıla göre (YoY)
+75.32%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSBAL: BIST BALIKESIR Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.532,409
KAPANIŞ 9.515,2172

En Düşük

DÜŞÜK 7.976,8

En Yüksek

YÜKSEK 11.093,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20248.094,038.500,868.094,038.500,86
02.01.20248.484,78.484,78.242,228.289,2
03.01.20248.361,778.452,548.250,248.449,97
04.01.20248.446,388.811,898.398,758.811,89
07.01.20248.820,589.028,618.795,048.914,02
08.01.20248.914,898.957,078.586,428.693,95
09.01.20248.617,988.846,298.567,268.805,88
10.01.20248.906,89.041,788.793,428.793,42
11.01.20248.754,148.872,598.695,38.760,8
14.01.20248.759,329.143,398.759,329.109,08
15.01.20249.136,319.210,578.961,788.988,12
16.01.20249.026,789.213,128.9519.007,89
17.01.20249.059,999.187,078.752,348.752,34
18.01.20248.756,098.997,918.721,588.923,3
21.01.20248.944,368.990,838.807,538.820,23
22.01.20248.858,929.102,158.840,478.883,93
23.01.20248.940,239.024,578.858,268.976,97
24.01.20249.010,299.434,58.979,929.395,56
25.01.20249.454,29.579,549.410,039.472,01
28.01.20249.516,789.625,839.456,529.481,93
29.01.20249.491,649.494,739.3419.433,4
30.01.20249.444,269.676,599.401,239.673,89
31.01.20249.744,299.966,89.744,299.824,01
01.02.202410.049,8410.098,349.919,829.925,18
04.02.20249.896,6310.271,129.886,4810.247,36
05.02.202410.331,0610.493,7210.299,7410.412,69
06.02.202410.469,310.574,310.323,5710.323,57
07.02.202410.347,610.515,7210.347,610.413,78
08.02.202410.472,7510.603,710.459,9810.547,37
11.02.202410.623,1610.77710.584,5910.729,43
12.02.202410.771,0310.777,3210.295,8210.313,97
13.02.202410.334,3710.549,3510.152,2410.534,14
14.02.202410.646,9610.766,3710.629,9110.652,69
15.02.202410.722,7710.733,6410.616,2310.705,33
18.02.202410.793,3910.861,8210.492,7710.513,44
19.02.202410.573,810.767,6710.444,6210.683,85
20.02.202410.747,7110.761,5910.452,4610.515,17
21.02.202410.554,7310.982,2310.494,8910.982,23
22.02.202411.050,4511.067,9810.746,7610.869,32
25.02.202411.004,1811.093,610.796,7310.826,42
26.02.202410.930,1410.930,1410.490,2410.490,24
27.02.202410.461,9810.595,710.278,910.278,9
28.02.202410.272,5810.429,710.187,5610.399,12
29.02.202410.468,5410.522,1810.322,510.394,07
03.03.202410.438,9310.601,6510.280,4110.288,59
04.03.202410.325,0210.566,0510.274,3710.274,37
05.03.202410.284,6810.284,689.766,339.786,06
06.03.20249.773,8910.159,79.773,8910.133,28
07.03.202410.206,4410.267,329.933,0310.065,68
10.03.202410.252,8710.252,879.785,39.816,34
11.03.20249.819,959.898,629.657,659.733,38
12.03.20249.741,49.803,839.563,099.563,09
13.03.20249.565,389.746,839.509,279.587,08
14.03.20249.606,99.705,789.518,859.703,76
17.03.20249.726,859.739,519.335,439.348,93
18.03.20249.341,979.506,539.335,569.457,75
19.03.20249.471,329.655,079.438,669.592,27
20.03.20249.644,149.754,919.279,789.279,78
21.03.20249.144,119.347,779.144,119.305,08
24.03.20249.291,049.509,459.215,999.304,6
25.03.20249.362,889.424,669.037,939.162,14
26.03.20249.181,869.353,519.039,779.284,9
27.03.20249.314,669.415,469.253,449.279,65
28.03.20249.327,839.467,359.217,749.436,31
31.03.20249.485,499.517,548.985,699.082,22
01.04.20249.101,089.130,898.738,818.814,7
02.04.20248.765,948.765,948.590,738.591,39
03.04.20248.613,798.696,318.474,968.506,56
04.04.20248.539,568.813,618.539,568.799,48
07.04.20248.842,419.270,758.842,419.266,55
08.04.20249.309,489.490,99.147,419.471,71
14.04.20249.359,279.556,819.229,29.503,24
15.04.20249.484,319.484,319.071,239.157,23
16.04.20249.187,179.366,799.058,799.141,25
17.04.20249.161,019.391,039.161,019.378,36
18.04.20249.360,879.577,879.191,989.577,87
21.04.20249.702,89.826,369.690,049.691,02
23.04.20249.755,849.820,559.473,289.580,3
24.04.20249.714,899.796,159.594,789.643,71
25.04.20249.701,259.792,789.598,669.781,77
28.04.20249.838,4710.013,759.698,469.772,47
29.04.20249.778,219.778,219.522,339.539,83
01.05.20249.549,519.880,799.543,319.869,19
02.05.20249.880,3610.212,759.811,5210.212,75
05.05.202410.222,3510.222,3510.020,3410.080
06.05.202410.097,9710.130,469.819,3710.036,07
07.05.202410.125,7610.211,8910.099,9710.099,97
08.05.202410.191,9710.213,710.062,1710.149,86
09.05.202410.199,810.306,8410.094,2110.284,39
12.05.202410.337,9810.369,379.892,699.896,07
13.05.20249.838,729.944,689.773,429.840,39
14.05.20249.838,6810.043,659.826,289.922,45
15.05.20249.916,310.008,949.853,4210.008,94
16.05.202410.055,0110.103,549.946,8810.028,55
19.05.202410.065,3410.197,979.996,2510.080,03
20.05.202410.139,0310.268,659.938,089.950,93
21.05.20249.995,3410.187,549.973,6510.127,12
22.05.202410.106,1510.266,6810.000,710.145,27
23.05.202410.108,5710.264,6810.011,5310.032,48
26.05.202410.031,8410.052,539.767,569.795,49
27.05.20249.776,919.963,689.763,049.946,34
28.05.20249.958,0510.004,469.590,179.627,51
29.05.20249.614,19.614,19.290,079.428,5
30.05.20249.442,529.517,39.309,349.391,61
02.06.20249.388,579.532,449.297,549.532,44
03.06.20249.505,289.732,249.491,299.662,42
04.06.20249.730,29.761,679.473,419.636,49
05.06.20249.622,939.707,679.564,029.587,73
06.06.20249.579,859.617,819.354,79.383,19
09.06.20249.303,829.333,79.150,389.150,38
10.06.20249.143,969.287,29.1139.115,21
11.06.20249.110,019.178,028.985,189.038,71
12.06.20249.079,229.373,289.079,229.354,64
13.06.20249.437,459.540,659.330,229.529,9
19.06.20249.559,639.909,029.559,639.909,02
20.06.20249.943,4310.087,539.925,5810.069,21
23.06.20249.953,049.977,179.674,119.710,91
24.06.20249.698,979.851,519.681,929.798,06
25.06.20249.843,169.944,359.699,859.716,4
26.06.20249.720,599.865,869.682,269.845,33
27.06.20249.919,9710.083,169.846,039.978,81
30.06.202410.081,3310.136,739.516,069.541,79
01.07.20249.551,919.864,769.418,039.856,41
02.07.20249.868,449.986,049.751,339.827,47
03.07.20249.852,469.929,769.798,149.859,9
04.07.20249.867,149.951,699.783,669.848,37
07.07.20249.908,869.981,699.830,849.918,79
08.07.20249.972,5310.058,689.917,679.955,67
09.07.20249.966,059.998,539.827,39.827,3
10.07.20249.899,569.992,749.899,569.956,47
11.07.20249.956,79.987,99.848,499.926,47
15.07.20249.940,8810.0799.879,6910.045,06
16.07.202410.072,7310.131,99.945,0210.126,73
17.07.202410.201,1110.271,5810.136,4610.216,69
18.07.202410.235,4710.289,9810.114,8610.202,46
21.07.202410.254,5810.310,1210.148,5610.228,84
22.07.202410.245,9510.42710.202,5210.221,43
23.07.202410.295,3610.435,910.270,8910.310,26
24.07.202410.319,7610.349,4210.182,1910.188,37
25.07.202410.274,510.511,1210.253,7110.467,26
28.07.202410.521,2410.521,2410.283,3910.303,09
29.07.202410.318,5610.433,8410.313,9510.355,02
30.07.202410.338,6210.338,6210.004,3110.110,87
31.07.202410.207,310.455,7610.207,310.433,18
01.08.202410.365,9610.479,0110.104,5710.194,93
04.08.20249.427,399.815,969.299,589.507,21
05.08.20249.718,849.997,119.715,619.802,88
06.08.20249.904,7510.008,889.792,29.966,91
07.08.20249.968,2610.133,249.923,6110.121,64
08.08.202410.158,210.180,19.8049.804
11.08.20249.844,479.946,139.745,379.772,07
12.08.20249.797,069.819,139.629,059.765,52
13.08.20249.919,779.970,489.761,149.793,14
14.08.20249.916,6810.143,719.833,9410.143,71
15.08.202410.176,4210.272,9210.144,5810.175,78
18.08.202410.301,9410.301,9410.160,5910.206,86
19.08.202410.201,9310.288,0610.086,8710.283,14
20.08.202410.303,8210.398,2310.213,2310.333,79
21.08.202410.375,3910.411,4210.189,0410.199,24
22.08.202410.249,6810.256,719.860,329.871,77
25.08.202410.010,0310.041,799.682,649.682,64
26.08.20249.667,479.722,149.599,369.638,28
27.08.20249.657,139.879,329.643,39.673,62
28.08.20249.677,099.770,169.626,129.770,16
01.09.20249.782,6910.022,199.754,39.931,68
02.09.20249.971,3510.114,549.931,310.022,92
03.09.202410.006,4310.006,439.809,379.875,47
04.09.20249.891,810.016,859.867,289.946,66
05.09.20249.985,459.997,89.896,649.924,03
08.09.202410.025,410.045,729.868,489.869,79
09.09.20249.970,019.982,879.791,349.792,76
10.09.20249.888,449.927,469.616,589.616,58
11.09.20249.562,039.656,369.319,199.459,45
12.09.20249.395,779.664,429.335,379.646,78
15.09.20249.622,779.724,079.568,689.588
16.09.20249.579,349.668,89.536,579.548,19
17.09.20249.558,459.571,899.440,429.440,42
18.09.20249.496,029.598,069.478,459.573,16
19.09.20249.582,669.582,929.468,279.511,55
22.09.20249.542,289.568,129.358,279.358,27
23.09.20249.372,629.400,719.165,129.176,28
24.09.20249.167,089.200,358.925,658.954,44
25.09.20248.958,819.114,388.958,819.043,59
26.09.20249.054,239.084,598.909,758.938,24
29.09.20248.938,799.070,678.883,998.883,99
30.09.20248.903,958.932,798.470,028.612,91
01.10.20248.580,558.644,968.270,658.270,65
02.10.20248.278,128.481,698.241,058.257,29
03.10.20248.324,468.358,898.152,828.355,58
06.10.20248.405,418.540,588.366,768.384,58
07.10.20248.413,188.443,248.289,638.317,71
08.10.20248.329,038.377,118.215,458.309,25
09.10.20248.322,468.444,958.308,098.308,09
10.10.20248.345,278.356,838.177,348.216,07
13.10.20248.249,988.251,827.993,147.993,14
14.10.20247.976,88.199,087.976,88.182,7
15.10.20248.200,748.309,768.148,898.309,76
16.10.20248.319,418.468,048.283,398.467,01
17.10.20248.489,268.499,838.202,278.202,27
20.10.20248.243,198.2828.112,588.122,1
21.10.20248.139,938.325,768.139,938.291,38
22.10.20248.305,948.400,448.107,678.155,47
23.10.20248.203,628.357,28.203,628.336,95
24.10.20248.431,218.501,38.386,38.496,84
27.10.20248.575,768.664,868.551,438.662,49
29.10.20248.667,568.761,148.651,818.662,52
30.10.20248.667,328.741,698.628,368.642,16
31.10.20248.614,718.680,688.569,158.610,42
03.11.20248.600,498.613,788.315,758.340,49
04.11.20248.396,638.430,428.255,888.344,72
05.11.20248.368,378.456,228.322,658.365,72
06.11.20248.397,718.609,778.360,268.609,17
07.11.20248.606,718.742,528.583,28.739,79
10.11.20248.794,218.928,178.785,518.902,33
11.11.20248.960,048.960,048.740,918.741,18
12.11.20248.739,848.739,848.596,478.636,91
13.11.20248.649,898.755,778.649,898.725,5
14.11.20248.772,088.890,318.735,178.787,45
17.11.20248.815,448.834,248.694,978.707,25
18.11.20248.733,128.807,998.664,968.785,22
19.11.20248.817,778.858,268.609,518.609,51
20.11.20248.658,168.858,318.658,168.823,38
21.11.20248.857,938.894,628.796,398.862,38
24.11.20248.891,498.978,088.891,498.978,08
25.11.20249.001,49.121,148.933,459.121,14
26.11.20249.141,279.150,788.909,298.909,29
27.11.20248.926,039.096,698.888,338.988,32
28.11.20248.996,129.059,358.901,579.059,35
01.12.20249.054,469.207,589.016,929.143,01
02.12.20249.147,489.297,589.139,019.272,79
03.12.20249.314,689.321,929.210,339.274,15
04.12.20249.270,959.377,019.256,089.289,78
05.12.20249.354,439.372,899.274,39.336,59
08.12.20249.363,969.467,759.345,989.425,43
09.12.20249.426,579.437,99.322,489.437,9
10.12.20249.454,699.594,629.420,549.465,97
11.12.20249.486,489.622,159.486,489.581,8
12.12.20249.630,299.711,059.475,459.697,96
15.12.20249.719,319.797,799.716,949.764,38
16.12.20249.786,219.892,799.676,319.885,31
17.12.20249.904,110.025,29.880,529.930,04
18.12.20249.907,9610.028,629.800,659.854,6
19.12.20249.872,989.907,279.615,129.644,65
22.12.20249.641,189.747,049.637,239.747,04
23.12.20249.744,519.744,519.6039.652,45
24.12.20249.734,759.792,419.690,049.722,98
25.12.20249.735,089.824,859.726,129.767,3
26.12.20249.788,369.887,769.778,979.830,25
29.12.20249.853,4910.021,649.833,6410.015,3
30.12.202410.028,0210.202,589.870,5910.126,28