Balsu Gida Sanayi ve Ticaret Anonim Sirketi (IST:BALSU)
Turkey
· Delayed Price · Currency is TRY 16.99
-0.11 (-0.64%)
At close: Dec 5, 2025
IST:BALSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.18 | 17.18 | 16.90 | 16.99 | 16.99 | -0.64% | 1,786,951 |
| Dec 4, 2025 | 17.09 | 17.60 | 17.05 | 17.10 | 17.10 | 0.06% | 3,043,004 |
| Dec 3, 2025 | 17.23 | 17.39 | 17.09 | 17.09 | 17.09 | -0.64% | 2,724,714 |
| Dec 2, 2025 | 17.24 | 17.40 | 17.10 | 17.20 | 17.20 | - | 2,374,776 |
| Dec 1, 2025 | 16.98 | 17.45 | 16.98 | 17.20 | 17.20 | 0.82% | 2,878,390 |
| Nov 28, 2025 | 17.40 | 17.48 | 16.91 | 17.06 | 17.06 | -1.50% | 2,112,052 |
| Nov 27, 2025 | 17.54 | 17.76 | 17.23 | 17.32 | 17.32 | -0.29% | 3,019,253 |
| Nov 26, 2025 | 17.71 | 18.39 | 17.37 | 17.37 | 17.37 | -1.36% | 3,564,308 |
| Nov 25, 2025 | 18.83 | 18.96 | 17.41 | 17.61 | 17.61 | -6.33% | 6,741,177 |
| Nov 24, 2025 | 18.50 | 19.87 | 18.50 | 18.80 | 18.80 | 1.62% | 10,904,420 |
| Nov 21, 2025 | 17.38 | 19.04 | 17.30 | 18.50 | 18.50 | 6.81% | 13,363,980 |
| Nov 20, 2025 | 17.77 | 17.95 | 17.32 | 17.32 | 17.32 | -2.59% | 3,582,882 |
| Nov 19, 2025 | 18.11 | 18.29 | 17.72 | 17.78 | 17.78 | -1.82% | 3,125,213 |
| Nov 18, 2025 | 18.21 | 18.44 | 18.02 | 18.11 | 18.11 | -0.60% | 2,174,099 |
| Nov 17, 2025 | 19.07 | 19.07 | 18.15 | 18.22 | 18.22 | -1.25% | 8,389,137 |
| Nov 14, 2025 | 18.00 | 18.45 | 17.17 | 18.45 | 18.45 | 2.10% | 3,777,768 |
| Nov 13, 2025 | 17.87 | 18.49 | 17.87 | 18.07 | 17.89 | 2.85% | 6,004,197 |
| Nov 12, 2025 | 18.11 | 18.49 | 17.40 | 17.57 | 17.40 | -2.23% | 3,955,260 |
| Nov 11, 2025 | 18.72 | 18.72 | 17.64 | 17.97 | 17.79 | -4.01% | 4,555,061 |
| Nov 10, 2025 | 18.93 | 19.49 | 18.53 | 18.72 | 18.54 | -1.16% | 3,549,915 |
| Nov 7, 2025 | 19.90 | 20.06 | 18.91 | 18.94 | 18.76 | -5.25% | 4,849,093 |
| Nov 6, 2025 | 20.12 | 20.18 | 19.97 | 19.99 | 19.80 | -0.35% | 2,355,486 |
| Nov 5, 2025 | 20.14 | 20.18 | 19.83 | 20.06 | 19.86 | -0.30% | 4,331,129 |
| Nov 4, 2025 | 20.18 | 20.48 | 19.99 | 20.12 | 19.92 | -3.55% | 5,670,703 |
| Nov 3, 2025 | 20.96 | 21.40 | 20.86 | 20.86 | 20.66 | -0.67% | 6,139,580 |
| Oct 31, 2025 | 21.30 | 21.62 | 20.94 | 21.00 | 20.80 | -0.85% | 4,295,258 |
| Oct 30, 2025 | 21.10 | 21.50 | 20.96 | 21.18 | 20.97 | 0.38% | 2,944,847 |
| Oct 28, 2025 | 21.00 | 21.28 | 20.76 | 21.10 | 20.89 | 0.48% | 1,155,273 |
| Oct 27, 2025 | 21.18 | 21.30 | 20.84 | 21.00 | 20.80 | -0.85% | 2,113,009 |
| Oct 24, 2025 | 20.28 | 21.30 | 20.28 | 21.18 | 20.97 | 4.54% | 3,982,674 |
| Oct 23, 2025 | 20.60 | 20.72 | 20.20 | 20.26 | 20.06 | -1.27% | 1,809,596 |
| Oct 22, 2025 | 20.26 | 20.96 | 20.02 | 20.52 | 20.32 | 1.58% | 3,568,342 |
| Oct 21, 2025 | 20.62 | 20.80 | 19.95 | 20.20 | 20.00 | -2.04% | 3,599,543 |
| Oct 20, 2025 | 20.48 | 21.02 | 20.24 | 20.62 | 20.42 | 0.78% | 3,687,692 |
| Oct 17, 2025 | 19.60 | 21.08 | 19.50 | 20.46 | 20.26 | -5.54% | 19,421,370 |
| Oct 16, 2025 | 22.00 | 22.16 | 21.62 | 21.66 | 21.45 | -1.10% | 2,572,451 |
| Oct 15, 2025 | 21.40 | 22.20 | 21.22 | 21.90 | 21.69 | 2.34% | 3,411,538 |
| Oct 14, 2025 | 22.58 | 22.60 | 21.38 | 21.40 | 21.19 | -4.72% | 3,759,568 |
| Oct 13, 2025 | 22.12 | 22.68 | 21.82 | 22.46 | 22.24 | 0.27% | 2,603,998 |
| Oct 10, 2025 | 22.88 | 23.16 | 22.20 | 22.40 | 22.18 | -2.10% | 2,688,957 |
| Oct 9, 2025 | 22.14 | 23.42 | 22.12 | 22.88 | 22.66 | 4.19% | 5,582,415 |
| Oct 8, 2025 | 22.26 | 22.62 | 21.92 | 21.96 | 21.75 | -1.17% | 2,722,890 |
| Oct 7, 2025 | 21.56 | 22.34 | 21.40 | 22.22 | 22.00 | 3.16% | 3,881,489 |
| Oct 6, 2025 | 22.30 | 22.46 | 21.50 | 21.54 | 21.33 | -2.71% | 4,250,821 |
| Oct 3, 2025 | 22.68 | 22.80 | 22.14 | 22.14 | 21.92 | -2.21% | 2,824,831 |
| Oct 2, 2025 | 23.68 | 23.78 | 22.50 | 22.64 | 22.42 | -4.39% | 3,289,561 |
| Oct 1, 2025 | 23.64 | 23.90 | 23.04 | 23.68 | 23.45 | 0.34% | 4,787,569 |
| Sep 30, 2025 | 23.88 | 23.98 | 23.24 | 23.60 | 23.37 | -1.09% | 4,458,648 |
| Sep 29, 2025 | 23.48 | 23.86 | 23.12 | 23.86 | 23.63 | 1.62% | 4,072,948 |
| Sep 26, 2025 | 24.12 | 24.22 | 23.16 | 23.48 | 23.25 | -2.25% | 4,129,931 |