Skip to main content
Balsu Gida Sanayi ve Ticaret Anonim Sirketi (IST:BALSU)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.93
-0.03 (-0.21%)
Last updated: Mar 9, 2026, 3:49 PM GMT+3

IST:BALSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.5014.5713.9313.9613.96-3.46%4,876,094
Mar 5, 202614.2214.7114.2214.4614.462.05%6,344,166
Mar 4, 202614.0714.4414.0514.1714.170.71%6,830,903
Mar 3, 202614.5014.8714.0714.0714.07-3.89%6,934,970
Mar 2, 202614.0015.0014.0014.6414.64-4.50%6,886,761
Feb 27, 202615.7515.7715.3015.3315.33-1.86%7,406,698
Feb 26, 202615.7716.0615.6215.6215.62-0.83%5,059,804
Feb 25, 202616.2216.2315.7115.7515.75-2.42%4,368,883
Feb 24, 202616.3316.3316.0316.1416.14-1.16%3,958,051
Feb 23, 202616.4716.7216.2016.3316.33-6,703,633
Feb 20, 202616.4516.7816.2616.3316.33-1.09%6,088,586
Feb 19, 202617.5017.5016.0116.5116.51-6.03%18,193,080
Feb 18, 202617.5918.1017.3717.5717.57-22,004,622
Feb 17, 202617.1817.9017.1117.5717.572.33%21,550,290
Feb 16, 202617.3517.5717.1317.1717.17-0.06%10,520,140
Feb 13, 202617.1817.5917.0617.1817.180.47%12,512,940
Feb 12, 202616.6817.3616.6317.1017.103.01%19,747,400
Feb 11, 202616.8017.0716.5316.6016.60-1.48%18,261,610
Feb 10, 202616.5917.2316.5316.8516.851.75%21,065,180
Feb 9, 202616.8016.8816.5316.5616.560.30%9,090,674
Feb 6, 202617.7017.8016.4516.5116.51-5.28%18,650,090
Feb 5, 202616.9718.1016.9017.4317.433.14%40,380,149
Feb 4, 202616.6717.4216.4016.9016.901.81%29,881,820
Feb 3, 202615.9816.6715.8816.6016.604.53%26,390,060
Feb 2, 202615.7416.2015.3815.8815.880.89%14,965,320
Jan 30, 202615.9616.0415.6715.7415.74-1.13%6,971,176
Jan 29, 202616.1416.1415.7615.9215.92-0.62%9,319,942
Jan 28, 202615.8016.0815.7516.0216.021.07%9,457,193
Jan 27, 202616.0416.2415.7915.8515.85-1.18%9,646,865
Jan 26, 202616.0816.2015.9616.0416.04-0.62%6,826,532
Jan 23, 202616.3716.3816.1016.1416.14-0.49%8,188,955
Jan 22, 202615.9116.4515.9116.2216.221.82%9,713,655
Jan 21, 202616.3516.3615.8915.9315.93-2.51%6,786,599
Jan 20, 202616.4216.5616.0616.3416.34-0.24%7,235,339
Jan 19, 202616.6316.9616.3116.3816.38-0.91%9,484,850
Jan 16, 202616.6216.6716.3316.5316.53-0.18%8,193,255
Jan 15, 202616.3116.6916.2016.5616.561.53%7,414,847
Jan 14, 202616.3816.6416.2116.3116.31-0.06%8,422,833
Jan 13, 202616.3016.6216.1816.3216.320.74%5,639,532
Jan 12, 202616.4816.6816.1916.2016.20-1.28%7,041,993
Jan 9, 202616.7216.8016.4016.4116.41-1.74%5,798,592
Jan 8, 202616.8916.9516.4716.7016.70-1.01%5,538,851
Jan 7, 202616.9017.7416.6716.8716.871.20%17,983,060
Jan 6, 202616.8117.2416.5516.6716.67-0.12%8,429,384
Jan 5, 202617.2217.3016.3716.6916.69-3.08%6,896,909
Jan 2, 202617.3017.8917.1917.2217.22-0.40%6,510,413
Dec 31, 202517.9017.9217.2917.2917.29-2.70%5,577,619
Dec 30, 202517.5518.3417.5317.7717.772.42%11,989,630
Dec 29, 202518.3618.8317.3417.3517.35-5.45%11,465,300
Dec 26, 202518.1119.4518.1118.3518.351.89%28,646,460
Dec 25, 202518.9019.0017.8618.0118.01-4.35%15,729,730
Dec 24, 202517.8918.8317.6018.8318.839.92%29,574,220
Dec 23, 202516.4017.4016.2117.1317.134.64%18,805,750
Dec 22, 202515.9816.5215.2016.3716.372.57%8,290,083
Dec 19, 202515.8616.1015.6815.9615.960.69%3,474,870
Dec 18, 202516.0016.1715.7915.8515.85-0.75%4,108,744
Dec 17, 202516.3116.4415.9715.9715.97-2.08%3,360,608
Dec 16, 202516.6116.9116.3016.3116.31-1.75%5,376,813
Dec 15, 202516.1116.7616.1016.6016.603.30%5,425,956
Dec 12, 202516.6016.7516.0316.0716.07-3.19%6,526,882
Dec 11, 202516.5416.8716.4516.6016.600.61%4,450,954
Dec 10, 202516.7516.9016.5016.5016.50-1.43%3,864,267
Dec 9, 202516.9416.9516.5616.7416.74-1.01%3,022,372
Dec 8, 202516.9917.1516.8716.9116.91-0.47%3,583,630
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