Skip to main content
Balsu Gida Sanayi ve Ticaret Anonim Sirketi (IST:BALSU)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.62
-0.37 (-2.47%)
At close: Apr 28, 2026

IST:BALSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0415.0514.6214.6214.62-2.47%6,431,894
Apr 27, 202615.2015.2714.9514.9914.99-1.19%6,178,580
Apr 24, 202615.7815.8515.0915.1715.17-3.87%9,040,135
Apr 22, 202615.7516.2315.6115.7815.781.09%7,400,876
Apr 21, 202616.1616.3815.6115.6115.61-3.22%7,940,664
Apr 20, 202615.8816.7015.6516.1316.131.51%17,689,000
Apr 17, 202615.0315.9915.0015.8915.895.79%19,389,780
Apr 16, 202615.3015.3314.9315.0215.02-0.46%5,627,601
Apr 15, 202615.0015.2514.8715.0915.091.96%8,601,843
Apr 14, 202614.3314.9514.3314.8014.802.92%7,985,334
Apr 13, 202614.8014.8014.0614.3814.38-3.16%7,276,323
Apr 10, 202614.9614.9614.7014.8514.850.34%6,464,750
Apr 9, 202614.9715.2214.6914.8014.80-1.14%5,908,736
Apr 8, 202615.0715.2214.8814.9714.972.46%8,559,814
Apr 7, 202615.5315.8914.4614.6114.61-3.82%16,878,300
Apr 6, 202614.5715.4314.4715.1915.195.41%17,110,840
Apr 3, 202614.5014.7714.3714.4114.41-0.48%8,098,954
Apr 2, 202614.3214.4914.2514.4814.48-0.14%6,385,273
Apr 1, 202614.3614.6814.2614.5014.502.11%7,136,276
Mar 31, 202614.1514.3514.0514.2014.200.92%5,147,863
Mar 30, 202614.0214.2413.9014.0714.070.36%4,450,166
Mar 27, 202614.1914.2913.8814.0214.02-0.78%5,428,194
Mar 26, 202614.0914.4014.0614.1314.130.28%6,138,768
Mar 25, 202614.3214.3514.0814.0914.09-0.77%4,462,822
Mar 24, 202614.4214.5014.1514.2014.20-0.28%5,586,149
Mar 23, 202614.1114.2813.6814.2414.240.56%7,970,525
Mar 19, 202614.1814.2514.0614.1614.16-0.14%1,489,899
Mar 18, 202614.7614.7614.1214.1814.18-2.94%6,701,659
Mar 17, 202614.2014.7414.2014.6114.613.32%7,744,945
Mar 16, 202614.1214.3513.9614.1414.140.71%6,988,396
Mar 13, 202614.1214.2613.7414.0414.04-0.43%8,019,859
Mar 12, 202614.1814.3414.0314.1014.10-1.12%8,302,355
Mar 11, 202614.4814.4814.1914.2614.26-1.11%3,627,912
Mar 10, 202614.1514.4314.0614.4214.423.67%5,184,030
Mar 9, 202613.6714.1013.5413.9113.91-0.36%5,403,144
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, 202617.5918.1017.3717.5717.57-22,004,620
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%40,380,140
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