Besler Gida Ve Kimya Sanayi ve Ticaret Anonim Sirketi (IST:BESLR)
Turkey · Delayed Price · Currency is TRY 14.50
+0.11 (0.76%)
At close: Nov 7, 2025
IST:BESLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.55 | 14.92 | 14.16 | 14.50 | 14.50 | 0.76% | 7,935,698 |
| Nov 6, 2025 | 14.17 | 14.53 | 14.08 | 14.39 | 14.39 | 2.35% | 3,712,000 |
| Nov 5, 2025 | 14.94 | 14.94 | 14.06 | 14.06 | 14.06 | -5.26% | 9,905,714 |
| Nov 4, 2025 | 14.90 | 14.99 | 14.52 | 14.84 | 14.84 | 0.20% | 6,657,924 |
| Nov 3, 2025 | 14.15 | 14.82 | 14.08 | 14.81 | 14.81 | 5.48% | 6,829,272 |
| Oct 31, 2025 | 13.79 | 14.13 | 13.77 | 14.04 | 14.04 | 1.96% | 4,686,541 |
| Oct 30, 2025 | 13.75 | 13.93 | 13.67 | 13.77 | 13.77 | 0.88% | 4,346,293 |
| Oct 28, 2025 | 14.09 | 14.09 | 13.65 | 13.65 | 13.65 | -2.01% | 3,137,491 |
| Oct 27, 2025 | 13.62 | 14.31 | 13.57 | 13.93 | 13.93 | 2.20% | 6,383,599 |
| Oct 24, 2025 | 13.20 | 13.67 | 13.16 | 13.63 | 13.63 | 3.57% | 5,532,335 |
| Oct 23, 2025 | 13.16 | 13.26 | 13.03 | 13.16 | 13.16 | 0.53% | 5,311,262 |
| Oct 22, 2025 | 13.25 | 13.34 | 13.06 | 13.09 | 13.09 | -0.23% | 3,972,009 |
| Oct 21, 2025 | 13.15 | 13.32 | 13.02 | 13.12 | 13.12 | - | 4,543,458 |
| Oct 20, 2025 | 12.89 | 13.21 | 12.65 | 13.12 | 13.12 | 3.06% | 3,563,277 |
| Oct 17, 2025 | 12.78 | 12.87 | 12.23 | 12.73 | 12.73 | -0.47% | 5,028,821 |
| Oct 16, 2025 | 13.10 | 13.39 | 12.71 | 12.79 | 12.79 | -2.52% | 4,903,044 |
| Oct 15, 2025 | 12.85 | 13.18 | 12.77 | 13.12 | 13.12 | 2.26% | 4,715,707 |
| Oct 14, 2025 | 13.28 | 13.32 | 12.82 | 12.83 | 12.83 | -3.39% | 5,266,783 |
| Oct 13, 2025 | 13.50 | 13.52 | 13.20 | 13.28 | 13.28 | -2.57% | 4,405,473 |
| Oct 10, 2025 | 13.63 | 13.74 | 13.42 | 13.63 | 13.63 | 0.44% | 3,114,640 |
| Oct 9, 2025 | 14.00 | 14.06 | 13.47 | 13.57 | 13.57 | -2.44% | 4,818,236 |
| Oct 8, 2025 | 13.83 | 14.34 | 13.73 | 13.91 | 13.91 | 0.87% | 6,925,604 |
| Oct 7, 2025 | 13.76 | 14.09 | 13.60 | 13.79 | 13.79 | 0.58% | 5,672,840 |
| Oct 6, 2025 | 13.60 | 14.20 | 13.57 | 13.71 | 13.71 | 1.11% | 6,648,389 |
| Oct 3, 2025 | 13.47 | 13.74 | 13.39 | 13.56 | 13.56 | 0.97% | 3,833,844 |
| Oct 2, 2025 | 13.71 | 13.80 | 13.41 | 13.43 | 13.43 | -1.90% | 2,746,678 |
| Oct 1, 2025 | 13.69 | 13.75 | 13.33 | 13.69 | 13.69 | 0.51% | 4,248,495 |
| Sep 30, 2025 | 13.57 | 13.63 | 13.37 | 13.62 | 13.62 | 0.81% | 2,635,824 |
| Sep 29, 2025 | 13.61 | 13.88 | 13.49 | 13.51 | 13.51 | -0.73% | 2,494,236 |
| Sep 26, 2025 | 14.00 | 14.03 | 13.60 | 13.61 | 13.61 | -2.99% | 3,728,667 |
| Sep 25, 2025 | 14.24 | 14.24 | 13.90 | 14.03 | 14.03 | -0.57% | 2,520,884 |
| Sep 24, 2025 | 14.09 | 14.20 | 13.79 | 14.11 | 14.11 | 1.00% | 5,200,828 |
| Sep 23, 2025 | 14.51 | 14.53 | 13.95 | 13.97 | 13.97 | -3.85% | 5,477,402 |
| Sep 22, 2025 | 14.70 | 14.90 | 14.49 | 14.53 | 14.53 | 0.41% | 4,813,936 |
| Sep 19, 2025 | 14.52 | 14.62 | 14.26 | 14.47 | 14.47 | 0.14% | 3,769,961 |
| Sep 18, 2025 | 14.54 | 14.90 | 14.34 | 14.45 | 14.45 | - | 4,719,958 |
| Sep 17, 2025 | 14.50 | 14.70 | 14.41 | 14.45 | 14.45 | -0.34% | 3,836,185 |
| Sep 16, 2025 | 14.51 | 14.70 | 14.20 | 14.50 | 14.50 | 1.61% | 4,016,290 |
| Sep 15, 2025 | 13.50 | 14.31 | 13.20 | 14.27 | 14.27 | 5.70% | 6,000,959 |
| Sep 12, 2025 | 13.57 | 13.65 | 13.24 | 13.50 | 13.50 | -0.52% | 3,834,096 |
| Sep 11, 2025 | 14.12 | 14.19 | 13.53 | 13.57 | 13.57 | -3.62% | 6,933,323 |
| Sep 10, 2025 | 14.88 | 15.06 | 14.05 | 14.08 | 14.08 | -5.12% | 12,532,090 |
| Sep 9, 2025 | 15.27 | 15.37 | 14.74 | 14.84 | 14.84 | -3.01% | 4,929,904 |
| Sep 8, 2025 | 15.35 | 15.49 | 15.06 | 15.30 | 15.30 | -0.65% | 5,510,772 |
| Sep 5, 2025 | 15.11 | 15.57 | 14.97 | 15.40 | 15.40 | 1.92% | 10,057,740 |
| Sep 4, 2025 | 14.24 | 15.16 | 14.21 | 15.11 | 15.11 | 6.48% | 8,239,912 |
| Sep 3, 2025 | 14.52 | 14.52 | 13.95 | 14.19 | 14.19 | -2.21% | 5,687,142 |
| Sep 2, 2025 | 15.35 | 15.44 | 13.90 | 14.51 | 14.51 | -5.41% | 6,066,778 |
| Sep 1, 2025 | 14.92 | 15.39 | 14.89 | 15.34 | 15.34 | 2.95% | 4,272,202 |
| Aug 29, 2025 | 15.46 | 15.46 | 14.76 | 14.90 | 14.90 | -2.74% | 4,879,732 |