Balsu Gida Sanayi ve Ticaret Anonim Sirketi (IST:BALSU)
Turkey · Delayed Price · Currency is TRY 8.67
-0.13 (-1.48%)
Oct 7, 2026, 6:09 PM GMT+3
IST:BALSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46,280,680 |
| 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 |
| Aug 19, 2026 | 10.25 | 11.09 | 10.12 | 10.74 | 10.74 | 5.50% | 94,508,425 |
| Aug 18, 2026 | 10.23 | 10.71 | 10.12 | 10.18 | 10.18 | -0.20% | 75,113,080 |
| Aug 17, 2026 | 10.74 | 11.04 | 10.20 | 10.20 | 10.20 | -4.85% | 165,289,959 |
| Aug 14, 2026 | 10.90 | 11.17 | 10.72 | 10.72 | 10.72 | -1.47% | 48,847,526 |
| Aug 13, 2026 | 11.28 | 11.30 | 10.84 | 10.88 | 10.88 | -1.98% | 51,224,224 |
| Aug 12, 2026 | 11.52 | 12.54 | 10.95 | 11.10 | 11.10 | -2.63% | 289,863,708 |
| Aug 11, 2026 | 11.49 | 11.51 | 10.72 | 11.40 | 11.40 | -4.20% | 114,009,496 |
| Aug 10, 2026 | 13.30 | 14.45 | 11.90 | 11.90 | 11.90 | -9.98% | 412,323,871 |
| Aug 7, 2026 | 13.64 | 13.82 | 13.17 | 13.22 | 13.22 | -2.07% | 53,042,967 |
| Aug 6, 2026 | 14.20 | 14.51 | 13.50 | 13.50 | 13.50 | -5.20% | 163,474,966 |
| Aug 5, 2026 | 14.25 | 14.50 | 13.99 | 14.24 | 14.24 | 0.14% | 45,849,760 |
| Aug 4, 2026 | 14.47 | 14.50 | 14.12 | 14.22 | 14.22 | -1.73% | 48,325,031 |
| Aug 3, 2026 | 15.13 | 15.26 | 14.41 | 14.47 | 14.47 | -2.89% | 31,567,232 |
| Jul 31, 2026 | 15.26 | 15.94 | 14.75 | 14.90 | 14.90 | -2.30% | 74,027,263 |
| Jul 30, 2026 | 14.25 | 15.46 | 14.25 | 15.25 | 15.25 | 7.02% | 77,117,379 |