Skip to main content
Besler Gida Ve Kimya Sanayi ve Ticaret Anonim Sirketi (IST:BESLR)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.75
-0.33 (-2.34%)
At close: Apr 28, 2026

IST:BESLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.1014.1813.7513.77--2.20%1,627,091
Apr 27, 202613.6914.2213.6814.0814.083.00%4,499,514
Apr 24, 202613.8913.8913.4213.6713.67-1.01%4,620,562
Apr 22, 202614.0114.1213.7113.8113.81-0.93%3,953,692
Apr 21, 202614.1014.3013.8213.9413.94-0.57%3,983,297
Apr 20, 202613.8014.3013.6514.0214.020.43%6,297,568
Apr 17, 202613.6013.9613.5013.9613.963.10%5,314,705
Apr 16, 202613.7013.8013.4513.5413.54-0.73%4,273,840
Apr 15, 202613.5813.7513.5413.6413.640.81%2,296,448
Apr 14, 202613.6013.6813.4613.5313.530.59%3,698,511
Apr 13, 202613.6713.6913.3313.4513.45-2.25%3,348,046
Apr 10, 202613.5513.8313.5013.7613.762.30%5,255,722
Apr 9, 202613.4713.6413.3913.4513.45-0.37%2,914,001
Apr 8, 202613.7913.7913.4413.5013.502.43%4,961,134
Apr 7, 202613.6413.7413.1313.1813.18-2.73%3,597,513
Apr 6, 202613.6513.7613.4913.5513.55-0.73%3,883,689
Apr 3, 202613.6713.8813.5413.6513.650.37%4,213,922
Apr 2, 202613.1813.6013.1113.6013.601.80%2,890,089
Apr 1, 202613.4013.5013.2013.3613.361.60%3,377,028
Mar 31, 202612.9913.3812.9013.1513.151.54%2,740,301
Mar 30, 202612.9813.2312.9012.9512.95-0.31%3,572,624
Mar 27, 202613.1413.2012.7612.9912.99-0.61%3,134,846
Mar 26, 202613.1313.3113.0413.0713.07-0.68%2,983,111
Mar 25, 202613.5213.6612.9513.1613.16-2.16%7,982,467
Mar 24, 202613.6913.7713.0113.4513.45-2.75%2,519,042
Mar 23, 202613.6813.9913.1913.8313.830.95%6,018,473
Mar 19, 202613.8513.8513.6413.7013.70-0.87%1,627,852
Mar 18, 202614.4714.5113.7713.8213.82-3.83%11,215,090
Mar 17, 202614.2414.7614.1814.3714.371.34%4,302,390
Mar 16, 202614.2714.6914.1614.1814.18-1.25%3,156,608
Mar 13, 202614.2514.7714.0514.3614.361.41%7,436,704
Mar 12, 202615.5715.5714.1514.1614.16-5.41%12,186,120
Mar 11, 202614.8515.2914.7514.9714.970.54%5,005,832
Mar 10, 202614.4215.1714.4114.8914.893.40%4,821,487
Mar 9, 202613.4114.4513.2014.4014.405.11%6,284,422
Mar 6, 202613.9614.1913.5413.7013.70-1.86%3,238,767
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