Skip to main content
Balsu Gida Sanayi ve Ticaret Anonim Sirketi (IST:BALSU)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.99
-0.11 (-0.64%)
At close: Dec 5, 2025

IST:BALSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.1817.1816.9016.9916.99-0.64%1,786,951
Dec 4, 202517.0917.6017.0517.1017.100.06%3,043,004
Dec 3, 202517.2317.3917.0917.0917.09-0.64%2,724,714
Dec 2, 202517.2417.4017.1017.2017.20-2,374,776
Dec 1, 202516.9817.4516.9817.2017.200.82%2,878,390
Nov 28, 202517.4017.4816.9117.0617.06-1.50%2,112,052
Nov 27, 202517.5417.7617.2317.3217.32-0.29%3,019,253
Nov 26, 202517.7118.3917.3717.3717.37-1.36%3,564,308
Nov 25, 202518.8318.9617.4117.6117.61-6.33%6,741,177
Nov 24, 202518.5019.8718.5018.8018.801.62%10,904,420
Nov 21, 202517.3819.0417.3018.5018.506.81%13,363,980
Nov 20, 202517.7717.9517.3217.3217.32-2.59%3,582,882
Nov 19, 202518.1118.2917.7217.7817.78-1.82%3,125,213
Nov 18, 202518.2118.4418.0218.1118.11-0.60%2,174,099
Nov 17, 202519.0719.0718.1518.2218.22-1.25%8,389,137
Nov 14, 202518.0018.4517.1718.4518.452.10%3,777,768
Nov 13, 202517.8718.4917.8718.0717.892.85%6,004,197
Nov 12, 202518.1118.4917.4017.5717.40-2.23%3,955,260
Nov 11, 202518.7218.7217.6417.9717.79-4.01%4,555,061
Nov 10, 202518.9319.4918.5318.7218.54-1.16%3,549,915
Nov 7, 202519.9020.0618.9118.9418.76-5.25%4,849,093
Nov 6, 202520.1220.1819.9719.9919.80-0.35%2,355,486
Nov 5, 202520.1420.1819.8320.0619.86-0.30%4,331,129
Nov 4, 202520.1820.4819.9920.1219.92-3.55%5,670,703
Nov 3, 202520.9621.4020.8620.8620.66-0.67%6,139,580
Oct 31, 202521.3021.6220.9421.0020.80-0.85%4,295,258
Oct 30, 202521.1021.5020.9621.1820.970.38%2,944,847
Oct 28, 202521.0021.2820.7621.1020.890.48%1,155,273
Oct 27, 202521.1821.3020.8421.0020.80-0.85%2,113,009
Oct 24, 202520.2821.3020.2821.1820.974.54%3,982,674
Oct 23, 202520.6020.7220.2020.2620.06-1.27%1,809,596
Oct 22, 202520.2620.9620.0220.5220.321.58%3,568,342
Oct 21, 202520.6220.8019.9520.2020.00-2.04%3,599,543
Oct 20, 202520.4821.0220.2420.6220.420.78%3,687,692
Oct 17, 202519.6021.0819.5020.4620.26-5.54%19,421,370
Oct 16, 202522.0022.1621.6221.6621.45-1.10%2,572,451
Oct 15, 202521.4022.2021.2221.9021.692.34%3,411,538
Oct 14, 202522.5822.6021.3821.4021.19-4.72%3,759,568
Oct 13, 202522.1222.6821.8222.4622.240.27%2,603,998
Oct 10, 202522.8823.1622.2022.4022.18-2.10%2,688,957
Oct 9, 202522.1423.4222.1222.8822.664.19%5,582,415
Oct 8, 202522.2622.6221.9221.9621.75-1.17%2,722,890
Oct 7, 202521.5622.3421.4022.2222.003.16%3,881,489
Oct 6, 202522.3022.4621.5021.5421.33-2.71%4,250,821
Oct 3, 202522.6822.8022.1422.1421.92-2.21%2,824,831
Oct 2, 202523.6823.7822.5022.6422.42-4.39%3,289,561
Oct 1, 202523.6423.9023.0423.6823.450.34%4,787,569
Sep 30, 202523.8823.9823.2423.6023.37-1.09%4,458,648
Sep 29, 202523.4823.8623.1223.8623.631.62%4,072,948
Sep 26, 202524.1224.2223.1623.4823.25-2.25%4,129,931
Sep 25, 202524.8825.0024.0024.0223.79-3.30%6,205,103
Sep 24, 202524.5425.3224.3224.8424.601.64%8,365,589
Sep 23, 202524.7024.8424.0824.4424.20-1.53%5,081,343
Sep 22, 202524.5025.1424.3024.8224.581.97%7,967,461
Sep 19, 202524.3224.8023.8024.3424.100.25%5,530,551
Sep 18, 202524.2424.9023.9224.2824.040.75%9,728,643
Sep 17, 202524.6824.7823.5824.1023.86-0.74%8,662,714
Sep 16, 202523.0624.4823.0024.2824.045.57%10,415,210
Sep 15, 202521.9423.2621.6023.0022.784.83%9,921,619
Sep 12, 202521.6822.5421.0421.9421.731.11%9,514,441
Sep 11, 202522.5422.8421.5821.7021.49-3.73%8,451,897
Sep 10, 202522.9023.3022.4822.5422.32-1.14%5,673,707
Sep 9, 202523.5023.8422.7822.8022.58-2.06%7,502,826
Sep 8, 202524.0024.2822.9423.2823.05-4.98%9,603,377
Sep 5, 202526.4426.4424.4224.5024.26-4.82%17,196,610
Sep 4, 202524.3426.0824.2025.7425.496.19%17,851,600
Sep 3, 202524.6024.6623.8224.2424.00-1.46%5,879,053
Sep 2, 202525.5026.4823.2024.6024.36-2.23%21,848,770
Sep 1, 202525.1025.6825.0225.1624.911.78%8,533,815
Aug 29, 202525.2026.1624.4624.7224.48-1.36%12,334,510
Aug 28, 202525.3425.7824.9225.0624.82-0.56%6,983,409
Aug 27, 202526.7627.1625.1625.2024.95-5.48%12,611,190
Aug 26, 202527.7027.7626.6626.6626.40-3.55%11,430,340
Aug 25, 202525.8828.1025.8227.6427.377.80%22,763,180
Aug 22, 202525.1626.0824.9225.6425.392.15%16,766,570
Aug 21, 202524.7025.2224.7025.1024.861.95%11,612,900
Aug 20, 202525.3025.5024.3424.6224.38-1.52%10,734,730
Aug 19, 202524.7025.3224.2025.0024.761.54%10,598,410
Aug 18, 202524.9025.2824.6024.6224.38-0.57%7,894,845
Aug 15, 202525.1025.4424.6624.7624.52-0.56%7,914,770
Aug 14, 202525.0025.3824.3824.9024.66-0.40%11,431,010
Aug 13, 202524.0625.3224.0625.0024.764.17%14,527,930
Aug 12, 202524.7424.9223.7824.0023.77-2.99%7,247,731
Aug 11, 202524.7425.0224.4824.7424.501.31%7,774,291
Aug 8, 202524.1826.5424.1824.4224.180.99%25,348,020
Aug 7, 202524.1424.4623.9424.1823.940.17%7,587,094
Aug 6, 202525.0225.1624.1424.1423.90-3.13%6,603,666
Aug 5, 202524.6825.1824.5824.9224.680.73%10,561,640
Aug 4, 202524.9025.2024.4824.7424.500.49%6,423,575
Aug 1, 202524.3624.8224.1824.6224.381.07%6,383,779
Jul 31, 202524.0424.6224.0424.3624.121.42%6,624,170
Jul 30, 202524.6025.4023.6024.0223.79-2.60%21,939,210
Jul 29, 202524.9025.5824.3824.6624.42-1.36%14,024,880
Jul 28, 202525.5226.2223.1825.0024.76-1.50%50,923,360
Jul 25, 202525.5026.2225.2225.3825.13-0.24%23,249,550
Jul 24, 202524.9026.1624.7025.4425.192.33%39,804,450
Jul 23, 202525.2425.3824.5024.8624.62-0.24%17,697,540
Jul 22, 202524.3025.4224.1024.9224.682.72%24,474,630
Jul 21, 202523.1624.5423.0624.2624.025.57%20,177,030
Jul 18, 202523.2423.9822.7222.9822.761.23%22,560,600