Balsu Gida Sanayi ve Ticaret Anonim Sirketi (IST:BALSU)
Turkey · Delayed Price · Currency is TRY 21.10
+0.10 (0.48%)
At close: Oct 28, 2025
IST:BALSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 21.00 | 21.28 | 20.76 | 21.10 | 21.10 | 0.48% | 1,155,273 |
| Oct 27, 2025 | 21.18 | 21.30 | 20.84 | 21.00 | 21.00 | -0.85% | 2,113,009 |
| Oct 24, 2025 | 20.28 | 21.30 | 20.28 | 21.18 | 21.18 | 4.54% | 3,982,674 |
| Oct 23, 2025 | 20.60 | 20.72 | 20.20 | 20.26 | 20.26 | -1.27% | 1,809,596 |
| Oct 22, 2025 | 20.26 | 20.96 | 20.02 | 20.52 | 20.52 | 1.58% | 3,568,342 |
| Oct 21, 2025 | 20.62 | 20.80 | 19.95 | 20.20 | 20.20 | -2.04% | 3,599,543 |
| Oct 20, 2025 | 20.48 | 21.02 | 20.24 | 20.62 | 20.62 | 0.78% | 3,687,692 |
| Oct 17, 2025 | 19.60 | 21.08 | 19.50 | 20.46 | 20.46 | -5.54% | 19,421,370 |
| Oct 16, 2025 | 22.00 | 22.16 | 21.62 | 21.66 | 21.66 | -1.10% | 2,572,451 |
| Oct 15, 2025 | 21.40 | 22.20 | 21.22 | 21.90 | 21.90 | 2.34% | 3,411,538 |
| Oct 14, 2025 | 22.58 | 22.60 | 21.38 | 21.40 | 21.40 | -4.72% | 3,759,568 |
| Oct 13, 2025 | 22.12 | 22.68 | 21.82 | 22.46 | 22.46 | 0.27% | 2,603,998 |
| Oct 10, 2025 | 22.88 | 23.16 | 22.20 | 22.40 | 22.40 | -2.10% | 2,688,957 |
| Oct 9, 2025 | 22.14 | 23.42 | 22.12 | 22.88 | 22.88 | 4.19% | 5,582,415 |
| Oct 8, 2025 | 22.26 | 22.62 | 21.92 | 21.96 | 21.96 | -1.17% | 2,722,890 |
| Oct 7, 2025 | 21.56 | 22.34 | 21.40 | 22.22 | 22.22 | 3.16% | 3,881,489 |
| Oct 6, 2025 | 22.30 | 22.46 | 21.50 | 21.54 | 21.54 | -2.71% | 4,250,821 |
| Oct 3, 2025 | 22.68 | 22.80 | 22.14 | 22.14 | 22.14 | -2.21% | 2,824,831 |
| Oct 2, 2025 | 23.68 | 23.78 | 22.50 | 22.64 | 22.64 | -4.39% | 3,289,561 |
| Oct 1, 2025 | 23.64 | 23.90 | 23.04 | 23.68 | 23.68 | 0.34% | 4,787,569 |
| Sep 30, 2025 | 23.88 | 23.98 | 23.24 | 23.60 | 23.60 | -1.09% | 4,458,648 |
| Sep 29, 2025 | 23.48 | 23.86 | 23.12 | 23.86 | 23.86 | 1.62% | 4,072,948 |
| Sep 26, 2025 | 24.12 | 24.22 | 23.16 | 23.48 | 23.48 | -2.25% | 4,129,931 |
| Sep 25, 2025 | 24.88 | 25.00 | 24.00 | 24.02 | 24.02 | -3.30% | 6,205,103 |
| Sep 24, 2025 | 24.54 | 25.32 | 24.32 | 24.84 | 24.84 | 1.64% | 8,365,589 |
| Sep 23, 2025 | 24.70 | 24.84 | 24.08 | 24.44 | 24.44 | -1.53% | 5,081,343 |
| Sep 22, 2025 | 24.50 | 25.14 | 24.30 | 24.82 | 24.82 | 1.97% | 7,967,461 |
| Sep 19, 2025 | 24.32 | 24.80 | 23.80 | 24.34 | 24.34 | 0.25% | 5,530,551 |
| Sep 18, 2025 | 24.24 | 24.90 | 23.92 | 24.28 | 24.28 | 0.75% | 9,728,643 |
| Sep 17, 2025 | 24.68 | 24.78 | 23.58 | 24.10 | 24.10 | -0.74% | 8,662,714 |
| Sep 16, 2025 | 23.06 | 24.48 | 23.00 | 24.28 | 24.28 | 5.57% | 10,415,210 |
| Sep 15, 2025 | 21.94 | 23.26 | 21.60 | 23.00 | 23.00 | 4.83% | 9,921,619 |
| Sep 12, 2025 | 21.68 | 22.54 | 21.04 | 21.94 | 21.94 | 1.11% | 9,514,441 |
| Sep 11, 2025 | 22.54 | 22.84 | 21.58 | 21.70 | 21.70 | -3.73% | 8,451,897 |
| Sep 10, 2025 | 22.90 | 23.30 | 22.48 | 22.54 | 22.54 | -1.14% | 5,673,707 |
| Sep 9, 2025 | 23.50 | 23.84 | 22.78 | 22.80 | 22.80 | -2.06% | 7,502,826 |
| Sep 8, 2025 | 24.00 | 24.28 | 22.94 | 23.28 | 23.28 | -4.98% | 9,603,377 |
| Sep 5, 2025 | 26.44 | 26.44 | 24.42 | 24.50 | 24.50 | -4.82% | 17,196,610 |
| Sep 4, 2025 | 24.34 | 26.08 | 24.20 | 25.74 | 25.74 | 6.19% | 17,851,600 |
| Sep 3, 2025 | 24.60 | 24.66 | 23.82 | 24.24 | 24.24 | -1.46% | 5,879,053 |
| Sep 2, 2025 | 25.50 | 26.48 | 23.20 | 24.60 | 24.60 | -2.23% | 21,848,770 |
| Sep 1, 2025 | 25.10 | 25.68 | 25.02 | 25.16 | 25.16 | 1.78% | 8,533,815 |
| Aug 29, 2025 | 25.20 | 26.16 | 24.46 | 24.72 | 24.72 | -1.36% | 12,334,510 |
| Aug 28, 2025 | 25.34 | 25.78 | 24.92 | 25.06 | 25.06 | -0.56% | 6,983,409 |
| Aug 27, 2025 | 26.76 | 27.16 | 25.16 | 25.20 | 25.20 | -5.48% | 12,611,190 |
| Aug 26, 2025 | 27.70 | 27.76 | 26.66 | 26.66 | 26.66 | -3.55% | 11,430,340 |
| Aug 25, 2025 | 25.88 | 28.10 | 25.82 | 27.64 | 27.64 | 7.80% | 22,763,180 |
| Aug 22, 2025 | 25.16 | 26.08 | 24.92 | 25.64 | 25.64 | 2.15% | 16,766,570 |
| Aug 21, 2025 | 24.70 | 25.22 | 24.70 | 25.10 | 25.10 | 1.95% | 11,612,900 |
| Aug 20, 2025 | 25.30 | 25.50 | 24.34 | 24.62 | 24.62 | -1.52% | 10,734,730 |