Skip to main content
Besler Gida Ve Kimya Sanayi ve Ticaret Anonim Sirketi (IST:BESLR)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.52
+0.08 (0.64%)
At close: Dec 5, 2025

IST:BESLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202512.8513.1812.7713.1213.122.26%4,715,707
Oct 14, 202513.2813.3212.8212.8312.83-3.39%5,266,783
Oct 13, 202513.5013.5213.2013.2813.28-2.57%4,405,473
Oct 10, 202513.6313.7413.4213.6313.630.44%3,114,640
Oct 9, 202514.0014.0613.4713.5713.57-2.44%4,818,236
Oct 8, 202513.8314.3413.7313.9113.910.87%6,925,604
Oct 7, 202513.7614.0913.6013.7913.790.58%5,672,840
Oct 6, 202513.6014.2013.5713.7113.711.11%6,648,389
Oct 3, 202513.4713.7413.3913.5613.560.97%3,833,844
Oct 2, 202513.7113.8013.4113.4313.43-1.90%2,746,678
Oct 1, 202513.6913.7513.3313.6913.690.51%4,248,495
Sep 30, 202513.5713.6313.3713.6213.620.81%2,635,824
Sep 29, 202513.6113.8813.4913.5113.51-0.73%2,494,236
Sep 26, 202514.0014.0313.6013.6113.61-2.99%3,728,667
Sep 25, 202514.2414.2413.9014.0314.03-0.57%2,520,884
Sep 24, 202514.0914.2013.7914.1114.111.00%5,200,828
Sep 23, 202514.5114.5313.9513.9713.97-3.85%5,477,402
Sep 22, 202514.7014.9014.4914.5314.530.41%4,813,936
Sep 19, 202514.5214.6214.2614.4714.470.14%3,769,961
Sep 18, 202514.5414.9014.3414.4514.45-4,719,958
Sep 17, 202514.5014.7014.4114.4514.45-0.34%3,836,185
Sep 16, 202514.5114.7014.2014.5014.501.61%4,016,290
Sep 15, 202513.5014.3113.2014.2714.275.70%6,000,959
Sep 12, 202513.5713.6513.2413.5013.50-0.52%3,834,096
Sep 11, 202514.1214.1913.5313.5713.57-3.62%6,933,323
Sep 10, 202514.8815.0614.0514.0814.08-5.12%12,532,090
Sep 9, 202515.2715.3714.7414.8414.84-3.01%4,929,904
Sep 8, 202515.3515.4915.0615.3015.30-0.65%5,510,772
Sep 5, 202515.1115.5714.9715.4015.401.92%10,057,740
Sep 4, 202514.2415.1614.2115.1115.116.48%8,239,912
Sep 3, 202514.5214.5213.9514.1914.19-2.21%5,687,142
Sep 2, 202515.3515.4413.9014.5114.51-5.41%6,066,778
Sep 1, 202514.9215.3914.8915.3415.342.95%4,272,202
Aug 29, 202515.4615.4614.7614.9014.90-2.74%4,879,732
Aug 28, 202515.0015.5315.0015.3215.322.34%5,340,666
Aug 27, 202515.5015.5214.9514.9714.97-3.42%4,666,796
Aug 26, 202515.8015.8415.3915.5015.50-1.40%5,345,759
Aug 25, 202515.9316.0015.6515.7215.720.51%6,404,470
Aug 22, 202515.6815.9115.5515.6415.64-0.32%5,591,061
Aug 21, 202515.3116.0515.3115.6915.693.09%7,532,723
Aug 20, 202515.1515.4315.1515.2215.220.53%5,147,102
Aug 19, 202515.7516.0015.1215.1415.14-3.57%7,116,973
Aug 18, 202514.8516.2014.8515.7015.70-4.33%17,601,850
Aug 15, 202516.4516.7016.2816.4116.41-0.24%2,569,068
Aug 14, 202516.0716.8615.9016.4516.451.92%4,188,533
Aug 13, 202516.1216.4115.9816.1416.140.56%2,398,818
Aug 12, 202516.7116.7216.0016.0516.05-3.95%4,288,208
Aug 11, 202517.4617.4616.7116.7116.71-2.51%4,066,070
Aug 8, 202517.4017.8016.8417.1417.14-1.49%6,033,427
Aug 7, 202516.4017.4016.4017.4017.406.36%8,293,359
Aug 6, 202516.6116.8216.2216.3616.36-0.91%5,269,381
Aug 5, 202516.3017.0016.2116.5116.511.29%9,790,549
Aug 4, 202515.4016.7915.3816.3016.306.61%14,621,440
Aug 1, 202515.3415.5015.2415.2915.290.13%3,087,213
Jul 31, 202515.1715.5215.1615.2715.270.93%4,688,360
Jul 30, 202515.0515.2114.9915.1315.130.40%3,142,691
Jul 29, 202514.8515.2914.8115.0715.071.89%5,182,648
Jul 28, 202515.0215.1514.7714.7914.79-1.53%3,286,286
Jul 25, 202515.7015.7014.9915.0215.02-1.44%4,153,117
Jul 24, 202514.8615.2914.8615.2415.242.63%6,565,870
Jul 23, 202515.1715.2014.7914.8514.85-1.53%4,149,414
Jul 22, 202515.2415.2915.0315.0815.08-0.92%4,233,925
Jul 21, 202515.1015.3315.1015.2215.220.86%4,975,751
Jul 18, 202515.0015.3014.7615.0915.090.67%4,795,173