Besler Gida Ve Kimya Sanayi ve Ticaret Anonim Sirketi (IST:BESLR)
Turkey · Delayed Price · Currency is TRY 14.19
-0.32 (-2.21%)
Last updated: Sep 3, 2025, 10:00 AM GMT+3
IST:BESLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 14.52 | 14.52 | 13.95 | 14.19 | - | -2.21% | 5,687,142 |
| Sep 2, 2025 | 15.35 | 15.44 | 13.90 | 14.51 | - | -5.41% | 6,066,778 |
| Sep 1, 2025 | 14.92 | 15.39 | 14.89 | 15.34 | - | 2.95% | 4,272,202 |
| Aug 29, 2025 | 15.46 | 15.46 | 14.76 | 14.90 | - | -2.74% | 4,879,732 |
| Aug 28, 2025 | 15.00 | 15.53 | 15.00 | 15.32 | - | 2.34% | 5,340,666 |
| Aug 27, 2025 | 15.50 | 15.52 | 14.95 | 14.97 | - | -3.42% | 4,666,796 |
| Aug 26, 2025 | 15.80 | 15.84 | 15.39 | 15.50 | - | -1.40% | 5,345,759 |
| Aug 25, 2025 | 15.93 | 16.00 | 15.65 | 15.72 | - | 0.51% | 6,404,470 |
| Aug 22, 2025 | 15.68 | 15.91 | 15.55 | 15.64 | - | -0.32% | 5,591,061 |
| Aug 21, 2025 | 15.31 | 16.05 | 15.31 | 15.69 | - | 3.09% | 7,532,723 |
| Aug 20, 2025 | 15.15 | 15.43 | 15.15 | 15.22 | - | 0.53% | 5,147,102 |
| Aug 19, 2025 | 15.75 | 16.00 | 15.12 | 15.14 | - | -3.57% | 7,116,973 |
| Aug 18, 2025 | 14.85 | 16.20 | 14.85 | 15.70 | - | -4.33% | 17,601,850 |
| Aug 15, 2025 | 16.45 | 16.70 | 16.28 | 16.41 | - | -0.24% | 2,569,068 |
| Aug 14, 2025 | 16.07 | 16.86 | 15.90 | 16.45 | - | 1.92% | 4,188,533 |
| Aug 13, 2025 | 16.12 | 16.41 | 15.98 | 16.14 | - | 0.56% | 2,398,818 |
| Aug 12, 2025 | 16.71 | 16.72 | 16.00 | 16.05 | - | -3.95% | 4,288,208 |
| Aug 11, 2025 | 17.46 | 17.46 | 16.71 | 16.71 | - | -2.51% | 4,066,070 |
| Aug 8, 2025 | 17.40 | 17.80 | 16.84 | 17.14 | - | -1.49% | 6,033,427 |
| Aug 7, 2025 | 16.40 | 17.40 | 16.40 | 17.40 | - | 6.36% | 8,293,359 |
| Aug 6, 2025 | 16.61 | 16.82 | 16.22 | 16.36 | - | -0.91% | 5,269,381 |
| Aug 5, 2025 | 16.30 | 17.00 | 16.21 | 16.51 | - | 1.29% | 9,790,549 |
| Aug 4, 2025 | 15.40 | 16.79 | 15.38 | 16.30 | - | 6.61% | 14,621,440 |
| Aug 1, 2025 | 15.34 | 15.50 | 15.24 | 15.29 | - | 0.13% | 3,087,213 |
| Jul 31, 2025 | 15.17 | 15.52 | 15.16 | 15.27 | - | 0.93% | 4,688,360 |
| Jul 30, 2025 | 15.05 | 15.21 | 14.99 | 15.13 | - | 0.40% | 3,142,691 |
| Jul 29, 2025 | 14.85 | 15.29 | 14.81 | 15.07 | - | 1.89% | 5,182,648 |
| Jul 28, 2025 | 15.02 | 15.15 | 14.77 | 14.79 | - | -1.53% | 3,286,286 |
| Jul 25, 2025 | 15.70 | 15.70 | 14.99 | 15.02 | - | -1.44% | 4,153,117 |
| Jul 24, 2025 | 14.86 | 15.29 | 14.86 | 15.24 | - | 2.63% | 6,565,870 |
| Jul 23, 2025 | 15.17 | 15.20 | 14.79 | 14.85 | - | -1.53% | 4,149,414 |
| Jul 22, 2025 | 15.24 | 15.29 | 15.03 | 15.08 | - | -0.92% | 4,233,925 |
| Jul 21, 2025 | 15.10 | 15.33 | 15.10 | 15.22 | - | 0.86% | 4,975,751 |
| Jul 18, 2025 | 15.00 | 15.30 | 14.76 | 15.09 | - | 0.67% | 4,795,173 |
| Jul 17, 2025 | 14.65 | 14.99 | 14.53 | 14.99 | - | 3.52% | 5,190,108 |
| Jul 16, 2025 | 14.35 | 15.23 | 14.30 | 14.48 | - | 0.91% | 9,554,593 |
| Jul 14, 2025 | 14.22 | 14.48 | 14.10 | 14.35 | - | 1.34% | 3,664,453 |
| Jul 11, 2025 | 14.39 | 14.41 | 13.93 | 14.16 | - | -0.70% | 2,980,876 |
| Jul 10, 2025 | 14.26 | 14.45 | 14.20 | 14.26 | - | 0.78% | 4,689,864 |
| Jul 9, 2025 | 13.85 | 14.18 | 13.75 | 14.15 | - | 2.54% | 2,722,777 |
| Jul 8, 2025 | 14.24 | 14.29 | 13.70 | 13.80 | - | -2.06% | 2,839,854 |
| Jul 7, 2025 | 14.49 | 14.69 | 14.09 | 14.09 | - | -4.21% | 4,120,322 |
| Jul 4, 2025 | 14.47 | 14.77 | 14.27 | 14.71 | - | 2.15% | 3,400,461 |
| Jul 3, 2025 | 14.68 | 14.91 | 14.35 | 14.40 | - | -1.44% | 4,889,400 |
| Jul 2, 2025 | 14.04 | 15.40 | 14.04 | 14.61 | - | 4.36% | 11,908,580 |
| Jul 1, 2025 | 13.59 | 14.13 | 13.35 | 14.00 | - | 3.63% | 4,472,540 |
| Jun 30, 2025 | 12.86 | 13.60 | 12.81 | 13.51 | - | 5.79% | 5,130,095 |
| Jun 27, 2025 | 12.84 | 12.90 | 12.64 | 12.77 | - | -0.78% | 2,378,688 |
| Jun 26, 2025 | 13.25 | 13.25 | 12.87 | 12.87 | - | -2.05% | 2,428,899 |
| Jun 25, 2025 | 13.15 | 13.34 | 13.03 | 13.14 | - | 0.23% | 3,641,867 |