BALSU
BALSU GIDA SANAYİ VE TİCARET A.Ş. (BALSU)
8.670
₺
-0.130 (%-1.48)
BALSU: BALSU GIDA SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BALSU GIDA SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 19.9007
CLOSE 19.8399
Low
LOW 13.6654
High
HIGH 27.8259
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 02/19/2025 | 17.4283 | 19.0325 | 17.3491 | 17.3689 |
| 02/20/2025 | 17.6858 | 17.8046 | 17.0124 | 17.0322 |
| 02/23/2025 | 17.4877 | 17.7056 | 17.2996 | 17.3689 |
| 02/24/2025 | 17.4283 | 17.4382 | 17.2006 | 17.3194 |
| 02/25/2025 | 17.3986 | 17.6858 | 17.1907 | 17.2897 |
| 02/26/2025 | 17.3986 | 17.4778 | 17.2897 | 17.3887 |
| 02/27/2025 | 17.4184 | 19.1216 | 17.2996 | 19.1216 |
| 03/02/2025 | 19.597 | 20.8744 | 17.3392 | 17.3392 |
| 03/03/2025 | 17.3392 | 18.3096 | 16.8342 | 17.3887 |
| 03/04/2025 | 17.458 | 17.5174 | 17.2798 | 17.3887 |
| 03/05/2025 | 17.3887 | 17.9135 | 17.3788 | 17.3986 |
| 03/06/2025 | 17.4184 | 17.7749 | 17.3491 | 17.3788 |
| 03/09/2025 | 17.4184 | 17.5967 | 17.3689 | 17.4283 |
| 03/10/2025 | 17.4778 | 17.5769 | 16.4975 | 16.4975 |
| 03/11/2025 | 16.3391 | 16.8144 | 15.6261 | 16.4084 |
| 03/12/2025 | 16.4084 | 17.1412 | 16.3093 | 16.5767 |
| 03/13/2025 | 16.5965 | 17.567 | 16.4975 | 17.3194 |
| 03/16/2025 | 17.3689 | 17.4481 | 16.9827 | 17.0223 |
| 03/17/2025 | 17.0322 | 17.1313 | 16.4579 | 16.4579 |
| 03/18/2025 | 15.131 | 15.9925 | 14.8141 | 14.8141 |
| 03/19/2025 | 14.7844 | 15.6261 | 14.4081 | 15.1805 |
| 03/20/2025 | 15.3785 | 15.537 | 13.6654 | 13.6654 |
| 03/23/2025 | 14.0021 | 15.0319 | 13.9625 | 15.0319 |
| 03/24/2025 | 15.2003 | 16.2895 | 14.8438 | 15.2993 |
| 03/25/2025 | 15.2795 | 15.2795 | 14.7051 | 14.7646 |
| 03/26/2025 | 14.8735 | 15.1409 | 14.5764 | 14.7547 |
| 03/27/2025 | 14.8834 | 15.0616 | 14.4675 | 15.0616 |
| 04/01/2025 | 15.0319 | 15.7944 | 14.8438 | 15.537 |
| 04/02/2025 | 15.5271 | 15.6162 | 15.0517 | 15.1211 |
| 04/03/2025 | 15.2003 | 15.2498 | 14.5566 | 14.5764 |
| 04/06/2025 | 14.3487 | 14.6556 | 13.8733 | 14.6061 |
| 04/07/2025 | 14.7051 | 16.0618 | 14.6655 | 16.0618 |
| 04/08/2025 | 16.2202 | 17.6561 | 15.8538 | 16.547 |
| 04/09/2025 | 16.854 | 17.7056 | 16.3391 | 16.7054 |
| 04/10/2025 | 16.7946 | 18.0522 | 16.5965 | 17.9234 |
| 04/13/2025 | 18.2205 | 18.5176 | 17.26 | 17.2699 |
| 04/14/2025 | 17.2699 | 17.5769 | 16.4777 | 16.6361 |
| 04/15/2025 | 16.6361 | 17.5075 | 16.4183 | 16.7054 |
| 04/16/2025 | 16.646 | 17.052 | 16.5866 | 16.7847 |
| 04/17/2025 | 16.7946 | 17.5174 | 16.7748 | 17.0025 |
| 04/20/2025 | 17.0124 | 17.1313 | 16.0123 | 16.3985 |
| 04/21/2025 | 16.4975 | 16.8936 | 16.2796 | 16.547 |
| 04/23/2025 | 16.5668 | 16.8441 | 16.3589 | 16.4975 |
| 04/24/2025 | 16.5569 | 17.2897 | 16.547 | 16.9134 |
| 04/27/2025 | 16.953 | 17.3095 | 16.8045 | 16.8045 |
| 04/28/2025 | 16.7748 | 16.8342 | 16.2598 | 16.3985 |
| 04/29/2025 | 16.3688 | 16.9926 | 15.7746 | 15.834 |
| 05/01/2025 | 15.8538 | 17.0223 | 15.8538 | 16.755 |
| 05/04/2025 | 16.8342 | 17.7056 | 16.8045 | 17.1313 |
| 05/05/2025 | 17.0322 | 17.3293 | 16.9134 | 17.0916 |
| 05/06/2025 | 17.0916 | 17.2303 | 16.3886 | 16.4975 |
| 05/07/2025 | 16.6559 | 17.0421 | 16.4579 | 16.5371 |
| 05/08/2025 | 16.5767 | 17.6264 | 16.5668 | 17.2501 |
| 05/11/2025 | 17.4085 | 17.7254 | 17.2204 | 17.26 |
| 05/12/2025 | 17.3392 | 18.3592 | 17.2303 | 17.9532 |
| 05/13/2025 | 17.9829 | 18.3096 | 17.765 | 17.9334 |
| 05/14/2025 | 17.9928 | 18.6562 | 17.9928 | 18.3195 |
| 05/15/2025 | 18.3394 | 18.5176 | 18.1809 | 18.2205 |
| 05/19/2025 | 18.2403 | 19.8049 | 18.1215 | 18.9533 |
| 05/20/2025 | 18.9731 | 20.8348 | 18.9731 | 20.4981 |
| 05/21/2025 | 20.201 | 22.538 | 18.7454 | 22.538 |
| 05/22/2025 | 22.538 | 24.7759 | 22.1419 | 24.36 |
| 05/25/2025 | 24.8552 | 26.0039 | 23.6273 | 23.7461 |
| 05/26/2025 | 23.5678 | 25.4889 | 22.4786 | 23.6075 |
| 05/27/2025 | 23.8847 | 24.4393 | 21.2507 | 21.2705 |
| 05/28/2025 | 21.924 | 22.0627 | 20.914 | 21.3893 |
| 05/29/2025 | 21.6864 | 23.449 | 21.2705 | 22.8945 |
| 06/01/2025 | 22.9737 | 23.548 | 20.6169 | 20.9932 |
| 06/02/2025 | 21.013 | 21.6072 | 19.3098 | 19.3098 |
| 06/03/2025 | 19.6267 | 20.003 | 19.082 | 19.2999 |
| 06/04/2025 | 19.3098 | 19.6564 | 18.8741 | 19.6267 |
| 06/09/2025 | 19.8049 | 20.8348 | 19.7455 | 20.102 |
| 06/10/2025 | 20.102 | 20.2208 | 18.9929 | 19.1415 |
| 06/11/2025 | 19.0919 | 19.3989 | 18.5176 | 18.5176 |
| 06/12/2025 | 17.7353 | 19.2405 | 17.6264 | 18.8345 |
| 06/15/2025 | 18.9137 | 20.6367 | 18.9137 | 19.5475 |
| 06/16/2025 | 19.6069 | 20.9734 | 19.0127 | 20.4585 |
| 06/17/2025 | 20.4189 | 20.7952 | 19.6663 | 19.8049 |
| 06/18/2025 | 19.8049 | 21.1516 | 19.8049 | 19.8247 |
| 06/19/2025 | 20.201 | 20.2406 | 17.8442 | 18.0819 |
| 06/22/2025 | 18.0918 | 18.6958 | 17.9036 | 17.973 |
| 06/23/2025 | 18.3691 | 19.7257 | 18.1512 | 18.9335 |
| 06/24/2025 | 19.1811 | 20.815 | 19.0325 | 20.815 |
| 06/25/2025 | 20.9536 | 21.3893 | 19.9436 | 20.3991 |
| 06/26/2025 | 20.6367 | 20.7952 | 19.3692 | 20.0822 |
| 06/29/2025 | 20.1812 | 20.5971 | 19.9436 | 20.1614 |
| 06/30/2025 | 20.2208 | 20.5377 | 19.8049 | 19.8643 |
| 07/01/2025 | 19.9039 | 20.2208 | 19.7356 | 19.8445 |
| 07/02/2025 | 19.9634 | 20.4189 | 19.6267 | 19.9634 |
| 07/03/2025 | 19.9039 | 20.1218 | 19.1216 | 19.2405 |
| 07/06/2025 | 19.1415 | 19.8841 | 18.8444 | 19.4088 |
| 07/07/2025 | 19.4979 | 19.7356 | 18.4978 | 18.4978 |
| 07/08/2025 | 18.6265 | 20.1614 | 18.6265 | 19.6861 |
| 07/09/2025 | 19.7455 | 19.9832 | 19.5078 | 19.5673 |
| 07/10/2025 | 19.6564 | 20.8744 | 19.6564 | 20.5773 |
| 07/13/2025 | 20.7952 | 21.2903 | 19.8643 | 19.8841 |
| 07/15/2025 | 19.9237 | 20.815 | 19.9237 | 20.7556 |
| 07/16/2025 | 21.0922 | 22.7757 | 20.8744 | 22.4786 |
| 07/17/2025 | 23.0133 | 23.7461 | 22.4984 | 22.7558 |
| 07/20/2025 | 22.9341 | 24.3006 | 22.8351 | 24.0234 |
| 07/21/2025 | 24.063 | 25.172 | 23.8649 | 24.6769 |
| 07/22/2025 | 24.9938 | 25.1324 | 24.261 | 24.6175 |
| 07/23/2025 | 24.6571 | 25.9048 | 24.4591 | 25.1919 |
| 07/24/2025 | 25.2513 | 25.9642 | 24.974 | 25.1324 |
| 07/27/2025 | 25.2711 | 25.9642 | 22.9539 | 24.7561 |
| 07/28/2025 | 24.6571 | 25.3305 | 24.1422 | 24.4195 |
| 07/29/2025 | 24.36 | 25.1522 | 23.3698 | 23.7857 |
| 07/30/2025 | 23.8055 | 24.3799 | 23.8055 | 24.1224 |
| 07/31/2025 | 24.1224 | 24.5779 | 23.9441 | 24.3799 |
| 08/03/2025 | 24.6571 | 24.9542 | 24.2412 | 24.4987 |
| 08/04/2025 | 24.4393 | 24.9344 | 24.3402 | 24.6769 |
| 08/05/2025 | 24.7759 | 24.9146 | 23.9045 | 23.9045 |
| 08/06/2025 | 23.9045 | 24.2214 | 23.7065 | 23.9441 |
| 08/07/2025 | 23.9441 | 26.2811 | 23.9441 | 24.1818 |
| 08/10/2025 | 24.4987 | 24.7759 | 24.2412 | 24.4987 |
| 08/11/2025 | 24.4987 | 24.6769 | 23.548 | 23.7659 |
| 08/12/2025 | 23.8253 | 25.073 | 23.8253 | 24.7561 |
| 08/13/2025 | 24.7561 | 25.1324 | 24.1422 | 24.6571 |
| 08/14/2025 | 24.8552 | 25.1919 | 24.4195 | 24.5185 |
| 08/17/2025 | 24.6571 | 25.0334 | 24.36 | 24.3799 |
| 08/18/2025 | 24.4591 | 25.073 | 23.9639 | 24.7561 |
| 08/19/2025 | 25.0532 | 25.2513 | 24.1026 | 24.3799 |
| 08/20/2025 | 24.4591 | 24.974 | 24.4591 | 24.8552 |
| 08/21/2025 | 24.9146 | 25.8256 | 24.6769 | 25.3899 |
| 08/24/2025 | 25.6276 | 27.8259 | 25.5681 | 27.3704 |
| 08/25/2025 | 27.4298 | 27.4892 | 26.4 | 26.4 |
| 08/26/2025 | 26.499 | 26.8951 | 24.9146 | 24.9542 |
| 08/27/2025 | 25.0928 | 25.5285 | 24.6769 | 24.8156 |
| 08/28/2025 | 24.9542 | 25.9048 | 24.2214 | 24.4789 |
| 08/31/2025 | 24.8552 | 25.4295 | 24.7759 | 24.9146 |
| 09/01/2025 | 25.2513 | 26.2217 | 22.9737 | 24.36 |
| 09/02/2025 | 24.36 | 24.4195 | 23.5877 | 24.0036 |
| 09/03/2025 | 24.1026 | 25.8256 | 23.9639 | 25.4889 |
| 09/04/2025 | 26.1821 | 26.1821 | 24.1818 | 24.261 |
| 09/07/2025 | 23.7659 | 24.0432 | 22.7162 | 23.0529 |
| 09/08/2025 | 23.2708 | 23.6075 | 22.5578 | 22.5776 |
| 09/09/2025 | 22.6766 | 23.0727 | 22.2607 | 22.3201 |
| 09/10/2025 | 22.3201 | 22.6172 | 21.3695 | 21.4883 |
| 09/11/2025 | 21.4685 | 22.3201 | 20.8348 | 21.726 |
| 09/14/2025 | 21.726 | 23.0331 | 21.3893 | 22.7757 |
| 09/15/2025 | 22.8351 | 24.2412 | 22.7757 | 24.0432 |
| 09/16/2025 | 24.4393 | 24.5383 | 23.35 | 23.8649 |
| 09/17/2025 | 24.0036 | 24.6571 | 23.6867 | 24.0432 |
| 09/18/2025 | 24.0828 | 24.5581 | 23.5678 | 24.1026 |
| 09/21/2025 | 24.261 | 24.8948 | 24.063 | 24.5779 |
| 09/22/2025 | 24.4591 | 24.5977 | 23.8451 | 24.2016 |
| 09/23/2025 | 24.3006 | 25.073 | 24.0828 | 24.5977 |
| 09/24/2025 | 24.6373 | 24.7561 | 23.7659 | 23.7857 |
| 09/25/2025 | 23.8847 | 23.9838 | 22.9341 | 23.251 |
| 09/28/2025 | 23.251 | 23.6273 | 22.8945 | 23.6273 |
| 09/29/2025 | 23.6471 | 23.7461 | 23.0133 | 23.3698 |
| 09/30/2025 | 23.4094 | 23.6669 | 22.8153 | 23.449 |
| 10/01/2025 | 23.449 | 23.548 | 22.2805 | 22.4192 |
| 10/02/2025 | 22.4588 | 22.5776 | 21.924 | 21.924 |
| 10/05/2025 | 22.0825 | 22.2409 | 21.2903 | 21.3299 |
| 10/06/2025 | 21.3497 | 22.1221 | 21.1913 | 22.0033 |
| 10/07/2025 | 22.0429 | 22.3994 | 21.7062 | 21.7458 |
| 10/08/2025 | 21.924 | 23.1916 | 21.9042 | 22.6568 |
| 10/09/2025 | 22.6568 | 22.9341 | 21.9835 | 22.1815 |
| 10/12/2025 | 21.9042 | 22.4588 | 21.6072 | 22.2409 |
| 10/13/2025 | 22.3597 | 22.3796 | 21.1715 | 21.1913 |
| 10/14/2025 | 21.1913 | 21.9835 | 21.013 | 21.6864 |
| 10/15/2025 | 21.7854 | 21.9438 | 21.4091 | 21.4487 |
| 10/16/2025 | 19.4088 | 20.8744 | 19.3098 | 20.2604 |
| 10/19/2025 | 20.2802 | 20.815 | 20.0426 | 20.4189 |
| 10/20/2025 | 20.4189 | 20.5971 | 19.7554 | 20.003 |
| 10/21/2025 | 20.0624 | 20.7556 | 19.8247 | 20.3198 |
| 10/22/2025 | 20.3991 | 20.5179 | 20.003 | 20.0624 |
| 10/23/2025 | 20.0822 | 21.0922 | 20.0822 | 20.9734 |
| 10/26/2025 | 20.9734 | 21.0922 | 20.6367 | 20.7952 |
| 10/27/2025 | 20.7952 | 21.0724 | 20.5575 | 20.8942 |
| 10/29/2025 | 20.8942 | 21.2903 | 20.7556 | 20.9734 |
| 10/30/2025 | 21.0922 | 21.4091 | 20.7357 | 20.7952 |
| 11/02/2025 | 20.7556 | 21.1913 | 20.6565 | 20.6565 |
| 11/03/2025 | 19.9832 | 20.2802 | 19.795 | 19.9237 |
| 11/04/2025 | 19.9436 | 19.9832 | 19.6366 | 19.8643 |
| 11/05/2025 | 19.9237 | 19.9832 | 19.7752 | 19.795 |
| 11/06/2025 | 19.7059 | 19.8643 | 18.7255 | 18.7553 |
| 11/09/2025 | 18.7454 | 19.2999 | 18.3493 | 18.5374 |
| 11/10/2025 | 18.5374 | 18.5374 | 17.4679 | 17.7947 |
| 11/11/2025 | 17.9334 | 18.3096 | 17.2303 | 17.3986 |
| 11/12/2025 | 17.6957 | 18.3096 | 17.6957 | 17.8937 |
| 11/13/2025 | 18 | 18.45 | 17.17 | 18.45 |
| 11/16/2025 | 19.07 | 19.07 | 18.15 | 18.22 |
| 11/17/2025 | 18.21 | 18.44 | 18.02 | 18.11 |
| 11/18/2025 | 18.11 | 18.29 | 17.72 | 17.78 |
| 11/19/2025 | 17.77 | 17.95 | 17.32 | 17.32 |
| 11/20/2025 | 17.38 | 19.04 | 17.3 | 18.5 |
| 11/23/2025 | 18.5 | 19.87 | 18.5 | 18.8 |
| 11/24/2025 | 18.83 | 18.96 | 17.41 | 17.61 |
| 11/25/2025 | 17.71 | 18.39 | 17.37 | 17.37 |
| 11/26/2025 | 17.54 | 17.76 | 17.23 | 17.32 |
| 11/27/2025 | 17.4 | 17.48 | 16.91 | 17.06 |
| 11/30/2025 | 16.98 | 17.45 | 16.98 | 17.2 |
| 12/01/2025 | 17.24 | 17.4 | 17.1 | 17.2 |
| 12/02/2025 | 17.23 | 17.39 | 17.09 | 17.09 |
| 12/03/2025 | 17.09 | 17.6 | 17.05 | 17.1 |
| 12/04/2025 | 17.18 | 17.18 | 16.9 | 16.99 |
| 12/07/2025 | 16.99 | 17.15 | 16.87 | 16.91 |
| 12/08/2025 | 16.94 | 16.95 | 16.56 | 16.74 |
| 12/09/2025 | 16.75 | 16.9 | 16.5 | 16.5 |
| 12/10/2025 | 16.54 | 16.87 | 16.45 | 16.6 |
| 12/11/2025 | 16.6 | 16.75 | 16.03 | 16.07 |
| 12/14/2025 | 16.11 | 16.76 | 16.1 | 16.6 |
| 12/15/2025 | 16.61 | 16.91 | 16.3 | 16.31 |
| 12/16/2025 | 16.31 | 16.44 | 15.97 | 15.97 |
| 12/17/2025 | 16 | 16.17 | 15.79 | 15.85 |
| 12/18/2025 | 15.86 | 16.1 | 15.68 | 15.96 |
| 12/21/2025 | 15.98 | 16.52 | 15.2 | 16.37 |
| 12/22/2025 | 16.4 | 17.4 | 16.21 | 17.13 |
| 12/23/2025 | 17.89 | 18.83 | 17.6 | 18.83 |
| 12/24/2025 | 18.9 | 19 | 17.86 | 18.01 |
| 12/25/2025 | 18.11 | 19.45 | 18.11 | 18.35 |
| 12/28/2025 | 18.36 | 18.83 | 17.34 | 17.35 |
| 12/29/2025 | 17.55 | 18.34 | 17.53 | 17.77 |
| 12/30/2025 | 17.9 | 17.92 | 17.29 | 17.29 |