Skip to main content
logo
Balsu Gida Sanayi ve Ticaret Anonim Sirketi (IST:BALSU)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.96
-0.26 (-1.17%)
At close: Oct 8, 2025

IST:BALSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202522.2622.6221.9221.9621.96-1.17%2,722,890
Oct 7, 202521.5622.3421.4022.2222.223.16%3,881,489
Oct 6, 202522.3022.4621.5021.5421.54-2.71%4,250,821
Oct 3, 202522.6822.8022.1422.1422.14-2.21%2,824,831
Oct 2, 202523.6823.7822.5022.6422.64-4.39%3,289,561
Oct 1, 202523.6423.9023.0423.6823.680.34%4,787,569
Sep 30, 202523.8823.9823.2423.6023.60-1.09%4,458,648
Sep 29, 202523.4823.8623.1223.8623.861.62%4,072,948
Sep 26, 202524.1224.2223.1623.4823.48-2.25%4,129,931
Sep 25, 202524.8825.0024.0024.0224.02-3.30%6,205,103
Sep 24, 202524.5425.3224.3224.8424.841.64%8,365,589
Sep 23, 202524.7024.8424.0824.4424.44-1.53%5,081,343
Sep 22, 202524.5025.1424.3024.8224.821.97%7,967,461
Sep 19, 202524.3224.8023.8024.3424.340.25%5,530,551
Sep 18, 202524.2424.9023.9224.2824.280.75%9,728,643
Sep 17, 202524.6824.7823.5824.1024.10-0.74%8,662,714
Sep 16, 202523.0624.4823.0024.2824.285.57%10,415,210
Sep 15, 202521.9423.2621.6023.0023.004.83%9,921,619
Sep 12, 202521.6822.5421.0421.9421.941.11%9,514,441
Sep 11, 202522.5422.8421.5821.7021.70-3.73%8,451,897
Sep 10, 202522.9023.3022.4822.5422.54-1.14%5,673,707
Sep 9, 202523.5023.8422.7822.8022.80-2.06%7,502,826
Sep 8, 202524.0024.2822.9423.2823.28-4.98%9,603,377
Sep 5, 202526.4426.4424.4224.5024.50-4.82%17,196,610
Sep 4, 202524.3426.0824.2025.7425.746.19%17,851,600
Sep 3, 202524.6024.6623.8224.2424.24-1.46%5,879,053
Sep 2, 202525.5026.4823.2024.6024.60-2.23%21,848,770
Sep 1, 202525.1025.6825.0225.1625.161.78%8,533,815
Aug 29, 202525.2026.1624.4624.7224.72-1.36%12,334,510
Aug 28, 202525.3425.7824.9225.0625.06-0.56%6,983,409
Aug 27, 202526.7627.1625.1625.2025.20-5.48%12,611,190
Aug 26, 202527.7027.7626.6626.6626.66-3.55%11,430,340
Aug 25, 202525.8828.1025.8227.6427.647.80%22,763,180
Aug 22, 202525.1626.0824.9225.6425.642.15%16,766,570
Aug 21, 202524.7025.2224.7025.1025.101.95%11,612,900
Aug 20, 202525.3025.5024.3424.6224.62-1.52%10,734,730
Aug 19, 202524.7025.3224.2025.0025.001.54%10,598,410
Aug 18, 202524.9025.2824.6024.6224.62-0.57%7,894,845
Aug 15, 202525.1025.4424.6624.7624.76-0.56%7,914,770
Aug 14, 202525.0025.3824.3824.9024.90-0.40%11,431,010
Aug 13, 202524.0625.3224.0625.0025.004.17%14,527,930
Aug 12, 202524.7424.9223.7824.0024.00-2.99%7,247,731
Aug 11, 202524.7425.0224.4824.7424.741.31%7,774,291
Aug 8, 202524.1826.5424.1824.4224.420.99%25,348,020
Aug 7, 202524.1424.4623.9424.1824.180.17%7,587,094
Aug 6, 202525.0225.1624.1424.1424.14-3.13%6,603,666
Aug 5, 202524.6825.1824.5824.9224.920.73%10,561,640
Aug 4, 202524.9025.2024.4824.7424.740.49%6,423,575
Aug 1, 202524.3624.8224.1824.6224.621.07%6,383,779
Jul 31, 202524.0424.6224.0424.3624.361.42%6,624,170