Balsu Gida Sanayi ve Ticaret Anonim Sirketi (IST:BALSU)
Turkey · Delayed Price · Currency is TRY 7.51
-0.19 (-2.47%)
Oct 28, 2026, 12:38 PM GMT+3
IST:BALSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.70 | 7.73 | 7.31 | 7.51 | 7.51 | -2.47% | 9,843,322 |
| Oct 27, 2026 | 7.61 | 7.87 | 7.55 | 7.70 | 7.70 | 1.32% | 15,525,800 |
| Oct 26, 2026 | 7.28 | 7.95 | 7.22 | 7.60 | 7.60 | 5.12% | 21,536,985 |
| Oct 23, 2026 | 7.36 | 7.42 | 6.99 | 7.23 | 7.23 | -1.77% | 24,470,807 |
| Oct 22, 2026 | 7.60 | 7.89 | 7.34 | 7.36 | 7.36 | -3.16% | 21,077,343 |
| Oct 21, 2026 | 7.43 | 7.68 | 7.15 | 7.60 | 7.60 | 2.29% | 19,936,202 |
| Oct 20, 2026 | 7.47 | 8.00 | 6.81 | 7.43 | 7.43 | -0.54% | 124,159,964 |
| Oct 19, 2026 | 7.99 | 8.01 | 7.34 | 7.47 | 7.47 | -6.97% | 20,922,687 |
| Oct 16, 2026 | 8.28 | 8.34 | 7.88 | 8.03 | 8.03 | -3.25% | 17,465,529 |
| Oct 15, 2026 | 8.56 | 8.59 | 8.26 | 8.30 | 8.30 | -3.82% | 14,231,042 |
| Oct 14, 2026 | 9.20 | 9.20 | 8.63 | 8.63 | 8.63 | -6.70% | 31,923,017 |
| Oct 13, 2026 | 9.02 | 9.35 | 8.72 | 9.25 | 9.25 | 2.10% | 27,284,091 |
| Oct 12, 2026 | 9.02 | 9.45 | 8.94 | 9.06 | 9.06 | 0.44% | 34,060,163 |
| Oct 9, 2026 | 8.71 | 9.09 | 8.65 | 9.02 | 9.02 | 3.68% | 35,769,962 |
| Oct 8, 2026 | 8.80 | 8.81 | 8.27 | 8.70 | 8.70 | 0.35% | 25,253,026 |
| Oct 7, 2026 | 8.71 | 8.97 | 8.22 | 8.67 | 8.67 | -1.48% | 42,174,743 |
| Oct 6, 2026 | 9.01 | 9.12 | 8.62 | 8.80 | 8.80 | -2.11% | 46,280,687 |
| Oct 5, 2026 | 8.42 | 9.04 | 8.30 | 8.99 | 8.99 | 9.37% | 44,359,657 |
| Oct 2, 2026 | 7.86 | 8.22 | 7.67 | 8.22 | 8.22 | 9.89% | 61,004,867 |
| Oct 1, 2026 | 6.86 | 7.48 | 6.80 | 7.48 | 7.48 | 10.00% | 50,499,579 |
| Sep 30, 2026 | 6.78 | 6.91 | 6.46 | 6.80 | 6.80 | 0.89% | 46,642,046 |
| Sep 29, 2026 | 6.95 | 7.03 | 6.44 | 6.74 | 6.74 | 1.20% | 59,967,362 |
| Sep 28, 2026 | 7.37 | 7.38 | 6.66 | 6.66 | 6.66 | -10.00% | 92,895,941 |
| Sep 25, 2026 | 6.93 | 7.55 | 6.89 | 7.40 | 7.40 | 6.78% | 46,698,063 |
| Sep 24, 2026 | 6.85 | 7.27 | 6.79 | 6.93 | 6.93 | 0.58% | 41,275,941 |
| Sep 23, 2026 | 6.64 | 7.09 | 6.55 | 6.89 | 6.89 | 3.77% | 57,918,394 |
| Sep 22, 2026 | 6.60 | 7.14 | 6.52 | 6.64 | 6.64 | -3.49% | 74,450,895 |
| Sep 21, 2026 | 5.90 | 6.88 | 5.72 | 6.88 | 6.88 | 9.90% | 129,963,365 |
| Sep 18, 2026 | 6.94 | 6.94 | 6.26 | 6.26 | 6.26 | -9.93% | 55,691,919 |
| Sep 17, 2026 | 7.01 | 7.30 | 6.71 | 6.95 | 6.95 | -4.79% | 76,056,536 |
| Sep 16, 2026 | 8.11 | 8.14 | 7.30 | 7.30 | 7.30 | -9.99% | 48,508,101 |
| Sep 15, 2026 | 8.21 | 8.34 | 8.01 | 8.11 | 8.11 | -1.22% | 32,028,710 |
| Sep 14, 2026 | 8.70 | 8.76 | 8.21 | 8.21 | 8.21 | -5.96% | 32,006,770 |
| Sep 11, 2026 | 8.68 | 9.06 | 8.42 | 8.73 | 8.73 | 0.58% | 77,753,975 |
| Sep 10, 2026 | 8.88 | 8.88 | 8.52 | 8.68 | 8.68 | -2.91% | 50,037,584 |
| Sep 9, 2026 | 8.89 | 9.44 | 8.81 | 8.94 | 8.94 | 3.95% | 119,983,829 |
| Sep 8, 2026 | 7.90 | 8.60 | 7.88 | 8.60 | 8.60 | 9.97% | 76,919,239 |
| Sep 7, 2026 | 8.73 | 8.92 | 7.82 | 7.82 | 7.82 | -9.91% | 84,321,309 |
| Sep 4, 2026 | 9.33 | 9.45 | 8.60 | 8.68 | 8.68 | -6.67% | 61,429,132 |
| Sep 3, 2026 | 9.90 | 9.94 | 9.29 | 9.30 | 9.30 | -6.06% | 25,271,151 |
| Sep 2, 2026 | 9.60 | 10.20 | 9.20 | 9.90 | 9.90 | 3.13% | 78,424,177 |
| Sep 1, 2026 | 9.90 | 9.93 | 9.55 | 9.60 | 9.60 | -3.42% | 35,468,553 |
| Aug 31, 2026 | 10.50 | 10.58 | 9.90 | 9.94 | 9.94 | -5.33% | 49,179,774 |
| Aug 28, 2026 | 10.75 | 10.81 | 10.47 | 10.50 | 10.50 | -2.33% | 28,333,194 |
| Aug 27, 2026 | 10.52 | 10.98 | 10.37 | 10.75 | 10.75 | 2.28% | 67,242,705 |
| Aug 26, 2026 | 10.68 | 10.73 | 10.49 | 10.51 | 10.51 | -1.41% | 32,725,958 |
| Aug 25, 2026 | 10.79 | 10.85 | 10.47 | 10.66 | 10.66 | -1.20% | 31,990,658 |
| Aug 24, 2026 | 11.40 | 11.45 | 10.70 | 10.79 | 10.79 | -5.35% | 53,125,510 |
| Aug 21, 2026 | 11.53 | 11.68 | 11.23 | 11.40 | 11.40 | -1.13% | 69,072,830 |
| Aug 20, 2026 | 11.02 | 11.81 | 10.81 | 11.53 | 11.53 | 7.36% | 119,889,725 |