Skip to main content
logo
Balsu Gida Sanayi ve Ticaret Anonim Sirketi (IST:BALSU)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.80
+0.42 (2.92%)
At close: Apr 14, 2026

IST:BALSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202614.3314.9514.3314.8014.802.92%7,985,334
Apr 13, 202614.8014.8014.0614.3814.38-3.16%7,276,323
Apr 10, 202614.9614.9614.7014.8514.850.34%6,464,750
Apr 9, 202614.9715.2214.6914.8014.80-1.14%5,908,736
Apr 8, 202615.0715.2214.8814.9714.972.46%8,559,814
Apr 7, 202615.5315.8914.4614.6114.61-3.82%16,878,300
Apr 6, 202614.5715.4314.4715.1915.195.41%17,110,840
Apr 3, 202614.5014.7714.3714.4114.41-0.48%8,098,954
Apr 2, 202614.3214.4914.2514.4814.48-0.14%6,385,273
Apr 1, 202614.3614.6814.2614.5014.502.11%7,136,276
Mar 31, 202614.1514.3514.0514.2014.200.92%5,147,863
Mar 30, 202614.0214.2413.9014.0714.070.36%4,450,166
Mar 27, 202614.1914.2913.8814.0214.02-0.78%5,428,194
Mar 26, 202614.0914.4014.0614.1314.130.28%6,138,768
Mar 25, 202614.3214.3514.0814.0914.09-0.77%4,462,822
Mar 24, 202614.4214.5014.1514.2014.20-0.28%5,586,149
Mar 23, 202614.1114.2813.6814.2414.240.56%7,970,525
Mar 19, 202614.1814.2514.0614.1614.16-0.14%1,489,899
Mar 18, 202614.7614.7614.1214.1814.18-2.94%6,701,659
Mar 17, 202614.2014.7414.2014.6114.613.32%7,744,945
Mar 16, 202614.1214.3513.9614.1414.140.71%6,988,396
Mar 13, 202614.1214.2613.7414.0414.04-0.43%8,019,859
Mar 12, 202614.1814.3414.0314.1014.10-1.12%8,302,355
Mar 11, 202614.4814.4814.1914.2614.26-1.11%3,627,912
Mar 10, 202614.1514.4314.0614.4214.423.67%5,184,030
Mar 9, 202613.6714.1013.5413.9113.91-0.36%5,403,144
Mar 6, 202614.5014.5713.9313.9613.96-3.46%4,876,094
Mar 5, 202614.2214.7114.2214.4614.462.05%6,344,166
Mar 4, 202614.0714.4414.0514.1714.170.71%6,830,903
Mar 3, 202614.5014.8714.0714.0714.07-3.89%6,934,970
Mar 2, 202614.0015.0014.0014.6414.64-4.50%6,886,761
Feb 27, 202615.7515.7715.3015.3315.33-1.86%7,406,698
Feb 26, 202615.7716.0615.6215.6215.62-0.83%5,059,804
Feb 25, 202616.2216.2315.7115.7515.75-2.42%4,368,883
Feb 24, 202616.3316.3316.0316.1416.14-1.16%3,958,051
Feb 23, 202616.4716.7216.2016.3316.33-6,703,633
Feb 20, 202616.4516.7816.2616.3316.33-1.09%6,088,586
Feb 19, 202617.5017.5016.0116.5116.51-6.03%18,193,080
Feb 18, 202617.5918.1017.3717.5717.57-22,004,620
Feb 17, 202617.1817.9017.1117.5717.572.33%21,550,290
Feb 16, 202617.3517.5717.1317.1717.17-0.06%10,520,140
Feb 13, 202617.1817.5917.0617.1817.180.47%12,512,940
Feb 12, 202616.6817.3616.6317.1017.103.01%19,747,400
Feb 11, 202616.8017.0716.5316.6016.60-1.48%18,261,610
Feb 10, 202616.5917.2316.5316.8516.851.75%21,065,180
Feb 9, 202616.8016.8816.5316.5616.560.30%9,090,674
Feb 6, 202617.7017.8016.4516.5116.51-5.28%18,650,090
Feb 5, 202616.9718.1016.9017.4317.433.14%40,380,140
Feb 4, 202616.6717.4216.4016.9016.901.81%29,881,820
Feb 3, 202615.9816.6715.8816.6016.604.53%26,390,060