Skip to main content
Besler Gida Ve Kimya Sanayi ve Ticaret Anonim Sirketi (IST:BESLR)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.66
-0.30 (-2.15%)
Last updated: Mar 6, 2026, 4:49 PM GMT+3

IST:BESLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.9614.1913.8213.88--0.57%904,011
Mar 5, 202613.5714.1213.5713.9613.963.18%3,289,836
Mar 4, 202613.5613.9013.4613.5313.53-0.73%4,916,696
Mar 3, 202614.3514.8313.6313.6313.63-5.35%5,821,202
Mar 2, 202613.6114.5613.6114.4014.40-2.04%4,204,521
Feb 27, 202615.0915.2314.5314.7014.70-2.71%3,472,649
Feb 26, 202615.7015.7415.0115.1115.11-2.52%3,395,827
Feb 25, 202616.2816.5215.4015.5015.50-2.39%6,809,773
Feb 24, 202615.8116.0315.3715.8815.880.70%4,279,899
Feb 23, 202615.6516.0215.5715.7715.773.14%4,977,046
Feb 20, 202615.2615.4414.9115.2915.290.59%3,281,393
Feb 19, 202615.6715.8215.0415.2015.20-2.94%6,667,039
Feb 18, 202616.2516.6815.6215.6615.66-3.33%7,866,206
Feb 17, 202615.5216.5715.0616.2016.204.11%11,114,120
Feb 16, 202615.6015.9115.4315.5615.560.78%6,132,402
Feb 13, 202615.2515.6315.1015.4415.441.91%6,618,110
Feb 12, 202614.7015.2914.6315.1515.154.05%9,910,925
Feb 11, 202614.2814.9414.2414.5614.561.96%4,339,062
Feb 10, 202614.2714.3714.1014.2814.280.07%2,451,079
Feb 9, 202614.0814.2914.0814.2714.271.93%2,247,732
Feb 6, 202614.1214.2713.7814.0014.00-1.96%4,514,436
Feb 5, 202614.3814.4314.1114.2814.28-0.83%3,369,968
Feb 4, 202614.8314.9514.4014.4014.40-2.70%4,248,588
Feb 3, 202614.8114.9114.7014.8014.80-0.07%2,784,559
Feb 2, 202614.2014.9714.0114.8114.813.28%5,304,080
Jan 30, 202614.4214.6114.2414.3414.34-0.62%3,152,555
Jan 29, 202614.5514.7014.4014.4314.43-0.62%3,382,174
Jan 28, 202614.5514.8014.4014.5214.52-2,975,529
Jan 27, 202614.8314.8314.4214.5214.52-2.22%3,197,274
Jan 26, 202614.3914.9514.3414.8514.853.20%5,344,820
Jan 23, 202614.1714.5714.0514.3914.392.79%7,325,876
Jan 22, 202613.7114.0913.6514.0014.002.71%5,216,487
Jan 21, 202613.9213.9413.5113.6313.63-2.15%4,539,791
Jan 20, 202613.9214.4013.7913.9313.93-0.07%4,502,875
Jan 19, 202613.8014.2013.6213.9413.941.38%5,244,476
Jan 16, 202613.3413.7613.1013.7513.754.09%6,287,014
Jan 15, 202612.5413.2412.5113.2113.215.34%6,531,976
Jan 14, 202612.7012.7612.5012.5412.54-0.95%3,776,893
Jan 13, 202612.6212.7512.5612.6612.660.32%3,420,314
Jan 12, 202612.6812.7812.5212.6212.62-2,494,877
Jan 9, 202612.5812.7012.4712.6212.620.64%2,631,343
Jan 8, 202612.4012.5612.3012.5412.541.13%1,995,203
Jan 7, 202612.7012.7712.4012.4012.40-2.05%3,027,933
Jan 6, 202612.5612.7312.5212.6612.660.88%2,699,807
Jan 5, 202612.6012.6212.4812.5512.55-0.08%1,637,311
Jan 2, 202612.2712.6112.2712.5612.562.61%2,656,493
Dec 31, 202512.2512.3712.1812.2412.240.25%1,645,262
Dec 30, 202512.0912.2712.0412.2112.211.16%1,164,976
Dec 29, 202512.2712.3012.0512.0712.07-1.55%1,240,401
Dec 26, 202512.4312.4612.2012.2612.26-1.37%1,611,888
Dec 25, 202512.3912.5112.3712.4312.430.40%1,244,987
Dec 24, 202512.2812.4912.2812.3812.380.90%2,138,087
Dec 23, 202512.4812.4812.2512.2712.27-1.68%1,245,249
Dec 22, 202512.5912.9012.4312.4812.48-0.40%3,086,502
Dec 19, 202512.2812.5312.1712.5312.532.29%2,142,542
Dec 18, 202512.2912.3312.2012.2512.250.08%2,110,175
Dec 17, 202512.4912.5312.2412.2412.24-1.92%3,030,149
Dec 16, 202512.7912.8012.3812.4812.48-2.42%2,374,657
Dec 15, 202512.7212.8712.6912.7912.790.95%2,293,297
Dec 12, 202512.6712.7212.6212.6712.670.48%1,384,298
Dec 11, 202512.7112.7212.5612.6112.61-0.79%1,581,890
Dec 10, 202512.8812.9212.6612.7112.71-1.24%1,553,324
Dec 9, 202512.7312.9112.6812.8712.871.18%2,172,860
Dec 8, 202512.6012.8912.6012.7212.721.60%3,612,234
Dec 5, 202512.5712.5812.4012.5212.520.64%1,574,891
Dec 4, 202512.4512.6212.4212.4412.44-1,887,901
Dec 3, 202512.4212.6112.2612.4412.440.73%2,505,879
Dec 2, 202512.3112.5512.2612.3512.350.82%3,220,264
Dec 1, 202512.1012.3412.0612.2512.251.24%2,042,199
Nov 28, 202512.2112.2112.0612.1012.10-0.49%1,638,384
Nov 27, 202512.1712.2812.1012.1612.16-0.08%2,235,187
Nov 26, 202512.1512.3912.1412.1712.170.25%2,016,896
Nov 25, 202512.5012.5512.1412.1412.14-2.72%3,482,323
Nov 24, 202512.7212.7412.4112.4812.48-1.50%3,926,336
Nov 21, 202512.5512.8112.5212.6712.670.08%3,954,985
Nov 20, 202512.5712.6812.4712.6612.660.64%5,058,927
Nov 19, 202512.7412.8312.5312.5812.58-1.02%5,505,523
Nov 18, 202512.8512.8912.6412.7112.71-1.09%3,750,927
Nov 17, 202512.7812.9512.7812.8512.851.02%3,363,055
Nov 14, 202513.0713.0712.6712.7212.72-2.68%3,858,855
Nov 13, 202513.0213.2012.8713.0713.071.16%3,530,201
Nov 12, 202513.2013.3012.7212.9212.92-2.34%8,414,189
Nov 11, 202513.9013.9013.2313.2313.23-9.94%15,981,910
Nov 10, 202514.6115.2614.5414.6914.691.31%10,660,930
Nov 7, 202514.5514.9214.1614.5014.500.76%7,935,698
Nov 6, 202514.1714.5314.0814.3914.392.35%3,712,000
Nov 5, 202514.9414.9414.0614.0614.06-5.26%9,905,714
Nov 4, 202514.9014.9914.5214.8414.840.20%6,657,924
Nov 3, 202514.1514.8214.0814.8114.815.48%6,829,272
Oct 31, 202513.7914.1313.7714.0414.041.96%4,686,541
Oct 30, 202513.7513.9313.6713.7713.770.88%4,346,293
Oct 28, 202514.0914.0913.6513.6513.65-2.01%3,137,491
Oct 27, 202513.6214.3113.5713.9313.932.20%6,383,599
Oct 24, 202513.2013.6713.1613.6313.633.57%5,532,335
Oct 23, 202513.1613.2613.0313.1613.160.53%5,311,262
Oct 22, 202513.2513.3413.0613.0913.09-0.23%3,972,009
Oct 21, 202513.1513.3213.0213.1213.12-4,543,458
Oct 20, 202512.8913.2112.6513.1213.123.06%3,563,277
Oct 17, 202512.7812.8712.2312.7312.73-0.47%5,028,821
Oct 16, 202513.1013.3912.7112.7912.79-2.52%4,903,044