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
16:16:20
14036.62 ₺
-245.75 (%-1.72)
Önceki Kapanış: 14282.37·
Volatilite: 1.03
Düşük₺14032.67
Yüksek₺14180.42
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.59%
Önceki aya göre (MoM)
+3.64%
Yılbaşından bugüne (YTD)
+36.55%
Önceki yıla göre (YoY)
+75.34%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSBAL: BIST BALIKESIR Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.044,6045
KAPANIŞ 10.025,4637

En Düşük

DÜŞÜK 7.758,92

En Yüksek

YÜKSEK 13.344,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202510.163,7710.207,7610.049,4210.150,19
02.01.202510.179,5710.217,8910.110,3110.193,44
05.01.202510.214,2710.318,0410.198,9610.272,34
06.01.202510.288,6310.371,6410.247,1810.281,44
07.01.202510.268,3410.286,7210.104,910.104,9
08.01.202510.119,0410.433,0110.119,0410.418,92
09.01.202510.446,9310.455,5210.289,5110.356,93
12.01.202510.355,6610.355,9910.142,2610.142,26
13.01.202510.174,7410.255,4610.086,6310.206,38
14.01.202510.201,8210.276,3510.142,0910.235,49
15.01.202510.269,2510.401,4810.232,1410.391,96
16.01.202510.411,8110.538,6410.315,9810.538,64
19.01.202510.566,0910.611,6310.411,2710.603,5
20.01.202510.618,6810.618,6810.490,310.531,85
21.01.202510.534,1710.682,3510.489,5510.668,38
22.01.202510.660,0510.769,0310.645,0810.734,32
23.01.202510.615,0210.651,3110.255,8310.338,27
26.01.202510.188,0110.238,359.979,869.980,34
27.01.202510.066,2910.205,3610.027,4910.160,38
28.01.202510.196,3410.196,349.953,889.986,22
29.01.20259.988,4810.107,649.918,299.962,92
30.01.20259.98610.058,19.928,369.928,36
02.02.20259.861,289.861,289.615,059.642,84
03.02.20259.594,619.726,749.588,739.661,51
04.02.20259.679,19.682,479.447,459.492,55
05.02.20259.510,619.707,39.510,619.707,3
06.02.20259.701,649.824,89.647,49.824,8
09.02.20259.829,439.876,089.773,449.871,05
10.02.20259.870,949.970,279.776,969.791,49
11.02.20259.794,929.867,549.546,119.546,11
12.02.20259.581,859.705,839.546,519.697,47
13.02.20259.704,669.781,569.623,889.707,87
16.02.20259.707,259.750,589.608,459.626,9
17.02.20259.603,079.665,999.521,299.640,63
18.02.20259.652,819.694,869.512,729.551,07
19.02.20259.561,529.672,49.507,679.629,34
20.02.20259.627,879.642,489.364,169.431,14
23.02.20259.480,189.636,589.480,189.569,4
24.02.20259.596,879.597,839.400,239.418,65
25.02.20259.458,299.486,969.308,569.441,87
26.02.20259.429,29.538,449.393,439.514,96
27.02.20259.485,639.516,579.394,229.425,51
02.03.20259.450,79.505,369.398,749.471,46
03.03.20259.481,919.481,919.341,249.352,53
04.03.20259.392,519.469,459.354,959.469,45
05.03.20259.481,059.693,339.481,059.681,14
06.03.20259.713,199.808,969.664,359.744,08
09.03.20259.776,459.840,99.680,929.722,88
10.03.20259.739,29.742,589.572,939.621,55
11.03.20259.686,399.708,629.567,339.638,46
12.03.20259.736,759.928,329.736,759.896,41
13.03.20259.925,919.946,649.865,939.873,82
16.03.20259.872,3510.011,089.836,349.985,05
17.03.20259.984,099.984,099.784,739.791,55
18.03.20259.124,649.369,148.830,98.892,69
19.03.20258.825,119.170,98.689,78.855,54
20.03.20258.851,198.851,198.102,688.231,24
23.03.20258.210,998.492,937.997,398.384,28
24.03.20258.554,648.656,858.482,968.611,9
25.03.20258.578,498.671,088.483,688.591,67
26.03.20258.626,848.757,788.607,198.647,26
27.03.20258.649,728.797,718.509,048.772,95
01.04.20258.777,638.837,198.710,48.793,07
02.04.20258.789,858.956,168.681,488.755,85
03.04.20258.677,858.781,448.604,748.623,98
06.04.20258.488,538.780,718.241,198.672,75
07.04.20258.796,358.980,488.796,358.909,65
08.04.20259.017,779.133,888.939,628.949,99
09.04.20259.246,29.295,159.056,149.059,46
10.04.20259.104,549.218,339.030,519.149,59
13.04.20259.211,839.387,329.173,579.382,82
14.04.20259.429,099.578,399.350,649.411,98
15.04.20259.453,59.470,569.184,839.208,1
16.04.20259.238,559.374,719.121,639.280,3
17.04.20259.299,659.340,899.108,89.114,29
20.04.20259.150,159.267,889.004,919.179,12
21.04.20259.248,149.283,349.068,959.106,84
23.04.20259.106,929.211,589.023,199.185,87
24.04.20259.224,469.240,179.123,939.227,56
27.04.20259.222,459.239,878.982,859.003,39
28.04.20258.956,678.985,688.777,378.861,3
29.04.20258.850,18.916,168.691,448.691,44
01.05.20258.624,168.725,468.582,238.671,57
04.05.20258.679,488.774,238.559,168.728,44
05.05.20258.752,318.763,128.637,038.699,22
06.05.20258.796,558.833,068.673,818.688,21
07.05.20258.807,138.901,028.800,048.862,24
08.05.20258.950,058.999,548.860,428.967,48
11.05.20259.032,329.088,848.863,199.062,96
12.05.20259.086,149.086,148.912,88.995,03
13.05.20259.012,19.049,548.971,158.975,89
14.05.20259.009,529.054,148.849,088.849,08
15.05.20258.861,458.951,338.833,688.904,18
19.05.20258.958,948.995,718.896,148.919,25
20.05.20258.935,958.945,448.783,738.793,27
21.05.20258.814,358.866,498.746,888.857,31
22.05.20258.879,888.892,148.632,278.632,27
25.05.20258.675,988.723,518.593,248.697,56
26.05.20258.733,218.733,218.546,688.584,44
27.05.20258.608,128.609,178.498,198.498,19
28.05.20258.551,68.605,368.359,578.359,57
29.05.20258.334,998.338,488.228,098.277,33
01.06.20258.269,918.288,488.114,28.114,2
02.06.20258.153,448.275,188.153,448.215,7
03.06.20258.259,718.429,748.238,118.406,88
04.06.20258.425,98.430,648.371,468.413,22
09.06.20258.439,288.676,38.439,288.651,36
10.06.20258.714,688.733,448.573,228.573,22
11.06.20258.508,828.508,828.394,918.470,95
12.06.20258.068,338.143,947.905,698.093,23
15.06.20258.085,718.329,098.008,838.267,05
16.06.20258.275,68.363,118.235,488.235,48
17.06.20258.224,198.232,918.005,588.005,58
18.06.20258.023,498.071,877.863,177.863,17
19.06.20257.914,228.065,437.8927.939,69
22.06.20257.915,037.915,037.758,927.858,51
23.06.20258.050,668.149,818.010,858.116,05
24.06.20258.175,318.191,788.044,458.044,45
25.06.20258.072,318.127,818.038,478.045,51
26.06.20258.058,328.074,087.931,158.040,75
29.06.20258.058,138.239,238.046,98.216
30.06.20258.224,078.408,328.187,548.352,18
01.07.20258.394,438.542,928.394,438.521,99
02.07.20258.649,588.772,068.634,948.682,28
03.07.20258.737,588.818,978.628,988.782,61
06.07.20258.719,58.809,568.610,168.737,68
07.07.20258.767,428.831,768.520,368.520,36
08.07.20258.560,868.718,818.548,78.664,67
09.07.20258.700,528.912,288.700,528.890,84
10.07.20258.979,078.979,078.741,848.767,33
13.07.20258.781,088.935,098.781,088.887,29
15.07.20258.937,729.089,298.804,288.938,45
16.07.20259.000,29.157,219.000,29.135,12
17.07.20259.161,969.207,689.075,999.141,3
20.07.20259.157,319.412,679.157,319.385,42
21.07.20259.413,499.539,869.364,59.489,34
22.07.20259.517,579.644,879.493,129.537,01
23.07.20259.566,899.623,839.479,59.505,03
24.07.20259.540,219.617,359.518,19.549,56
27.07.20259.612,629.672,669.543,969.548,56
28.07.20259.570,089.632,959.389,229.406,91
29.07.20259.452,129.553,149.452,129.516,87
30.07.20259.566,319.857,629.566,319.818,45
31.07.20259.842,1210.125,189.827,5910.099,08
03.08.202510.144,9210.259,1110.093,9110.198,89
04.08.202510.263,5910.297,4810.118,1310.131,25
05.08.202510.046,3110.189,5610.010,8810.167,66
06.08.202510.172,4910.213,0510.063,7210.067,77
07.08.202510.108,3310.301,4110.108,3310.225,74
10.08.202510.262,8310.282,110.114,0910.163,83
11.08.202510.167,4110.192,89.958,6510.026,26
12.08.202510.072,3410.188,410.022,2310.099,07
13.08.202510.188,0310.290,9410.144,0410.160,15
14.08.202510.192,510.309,3510.164,5710.289,97
17.08.202510.332,7510.538,0110.263,9310.529,32
18.08.202510.596,2510.608,2310.451,7310.479,07
19.08.202510.523,3310.677,6610.518,7610.590
20.08.202510.605,3410.930,9710.605,3410.895,25
21.08.202510.999,4711.093,7310.954,6610.998,31
24.08.202511.047,5611.205,0511.003,6411.028,78
25.08.202511.016,7211.037,7710.922,0911.023,34
26.08.202511.042,111.105,0410.858,810.858,8
27.08.202510.875,8310.959,0510.763,7510.770,33
28.08.202510.843,9810.957,4110.742,9310.883,25
31.08.202510.964,1411.011,1510.840,3910.971,43
01.09.202511.006,8211.055,7210.372,5310.705,24
02.09.202510.72810.868,0710.588,3110.775,36
03.09.202510.810,4110.944,4910.810,4110.889
04.09.202510.935,2111.000,6410.836,5810.937,85
07.09.202510.774,8110.932,0210.654,510.669,26
08.09.202510.707,9610.832,4210.479,7110.485,35
09.09.202510.541,4110.597,910.453,3910.511,19
10.09.202510.450,5310.772,2710.450,5310.605,26
11.09.202510.709,3510.709,3510.277,1510.455,49
14.09.202510.403,510.892,7310.288,9510.814,95
15.09.202510.874,5211.194,6310.870,6311.184,18
16.09.202511.211,9511.234,4411.079,4111.139,45
17.09.202511.201,9211.539,6211.178,6411.381,32
18.09.202511.401,1111.436,4211.145,6311.278,69
21.09.202511.373,8311.453,7611.342,8611.347,09
22.09.202511.273,8611.367,9311.152,6411.152,64
23.09.202511.210,5711.551,9111.112,1511.506,23
24.09.202511.528,3611.628,4811.436,311.529,2
25.09.202511.545,5111.723,6411.445,0311.460,47
28.09.202511.434,311.434,310.992,3410.992,34
29.09.202511.007,2211.114,8210.814,5411.109,78
30.09.202511.155,6811.436,210.816,511.426,83
01.10.202511.466,9211.666,3311.215,1411.215,14
02.10.202511.282,9911.321,8211.086,811.213,94
05.10.202511.251,4211.327,8811.054,0711.054,07
06.10.202511.064,6911.407,3311.037,7211.213,73
07.10.202511.263,0311.563,0311.172,4311.287,74
08.10.202511.372,2311.453,5311.213,9611.297,86
09.10.202511.318,9811.642,7211.318,9811.611,36
12.10.202511.547,7711.556,3411.318,9711.336,54
13.10.202511.356,8911.406,8211.165,8111.165,81
14.10.202511.211,5311.499,2711.211,5311.398,11
15.10.202511.407,0411.570,5211.360,2711.375,06
16.10.202511.414,0211.432,1810.990,4111.268,4
19.10.202511.310,4411.577,9411.226,8511.519,21
20.10.202511.539,7511.757,4511.528,6111.671,88
21.10.202511.698,2511.847,4111.698,2511.754,56
22.10.202511.784,3512.190,4911.784,3512.133,81
23.10.202512.139,9212.264,8111.942,412.140,15
26.10.202512.148,1212.312,1312.143,2312.248,66
27.10.202512.253,9312.407,2812.202,5512.306,31
29.10.202512.335,0612.641,6312.335,0612.560,32
30.10.202512.645,5312.983,6712.579,3712.983,67
02.11.202513.112,7913.344,512.96013.181,27
03.11.202513.138,6713.138,6712.759,912.832,72
04.11.202512.715,9212.784,8812.444,6812.741,62
05.11.202512.564,9313.084,3612.564,9312.708,3
06.11.202512.791,7813.020,912.528,512.561,45
09.11.202512.628,2412.639,0112.138,7912.157,14
10.11.202512.165,6512.216,1211.425,7711.431,88
11.11.202511.495,9811.581,7911.192,211.193,75
12.11.202511.250,6811.329,1410.827,6311.004,85
13.11.202511.007,5411.033,7910.673,2510.842,57
16.11.202510.855,7811.236,9210.855,7810.975,52
17.11.202510.980,0611.138,510.852,0410.918,83
18.11.202510.976,6711.113,1210.959,4111.040,57
19.11.202511.249,2611.249,2610.970,6511.065,1
20.11.202511.057,511.090,9710.877,4410.900,8
23.11.202510.914,7811.149,0610.861,1711.087,62
24.11.202511.154,2311.278,8211.111,2811.214,69
25.11.202511.285,211.428,3711.139,2911.179,58
26.11.202511.156,8711.467,3911.113,2111.370,39
27.11.202511.397,6411.512,9311.165,4311.187,92
30.11.202511.202,2211.349,0611.062,1211.114,61
01.12.202511.210,0611.407,8111.168,0911.262,81
02.12.202511.291,5111.366,7511.102,9811.131,25
03.12.202511.142,911.388,6310.950,5210.950,52
04.12.202510.987,7111.098,9110.875,0811.087,49
07.12.202511.175,9911.294,211.109,2111.109,21
08.12.202511.127,3211.293,6111.095,7411.268,93
09.12.202511.309,8911.447,1211.080,4511.080,45
10.12.202511.116,9211.363,7311.010,5311.162,47
11.12.202511.197,0811.323,3911.092,0811.293,05
14.12.202511.461,7411.649,6511.020,2611.048,43
15.12.202510.947,7111.082,410.788,7511.082,4
16.12.202511.123,8711.135,6610.931,9110.973,91
17.12.202511.019,3411.057,510.781,3811.057,5
18.12.202510.993,7711.112,710.871,5611.112,7
21.12.202511.116,6711.116,6710.903,7811.003,86
22.12.202511.000,0611.036,0210.868,210.871,18
23.12.202510.879,4911.147,0710.879,4910.946,7
24.12.202510.957,2911.254,4510.939,3211.167,46
25.12.202511.206,6911.339,8210.767,4210.883,72
28.12.202510.847,3710.849,3610.320,3910.320,39
29.12.202510.285,5610.451,5810.205,8210.258,14
30.12.202510.281,4810.332,3910.184,3310.279,7