Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BESLER GIDA VE KİMYA SANAYİ VE TİCARET A.Ş. (BESLR)
BESLR
BESLER GIDA VE KİMYA SANAYİ VE TİCARET A.Ş. (BESLR)
10.770 ₺
-0.140 (%-1.28)
Overview
Technicals
Financial Statements
Comments
Archive

BESLR: BESLER GIDA VE KİMYA SANAYİ VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for BESLER GIDA VE KİMYA SANAYİ VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 14.2724
CLOSE 14.218

Low

LOW 11.91

High

HIGH 19.13
DATE OPEN HIGH LOW CLOSE
01/01/2025 14.74 14.88 14.66 14.72
01/02/2025 14.8 14.87 14.62 14.67
01/05/2025 14.68 14.98 14.68 14.95
01/06/2025 14.95 14.95 14.37 14.37
01/07/2025 14.37 14.68 14.32 14.32
01/08/2025 14.45 14.59 14.2 14.21
01/09/2025 14.25 14.32 14.06 14.06
01/12/2025 14.08 15.06 13.41 13.52
01/13/2025 13.7 13.7 13.07 13.07
01/14/2025 13.13 13.16 12.81 12.87
01/15/2025 13.11 13.2 12.81 13.11
01/16/2025 13.13 13.17 12.98 13.07
01/19/2025 13.13 13.38 13.09 13.24
01/20/2025 13.24 13.3 12.98 12.99
01/21/2025 13.03 13.17 12.94 13
01/22/2025 13.02 13.59 13.02 13.57
01/23/2025 13.65 13.75 13.42 13.42
01/26/2025 13.4 13.42 13 13.08
01/27/2025 13.19 13.24 13.09 13.16
01/28/2025 13.24 13.44 13.05 13.05
01/29/2025 13.06 13.16 12.86 12.88
01/30/2025 12.89 12.99 12.73 12.88
02/02/2025 12.71 12.78 12.29 12.46
02/03/2025 12.54 12.76 12.46 12.64
02/04/2025 12.64 12.79 12.24 12.4
02/05/2025 12.47 12.58 12.4 12.51
02/06/2025 12.51 12.6 12.48 12.55
02/09/2025 12.57 12.83 12.54 12.77
02/10/2025 12.77 12.85 12.44 12.62
02/11/2025 12.63 12.78 12.25 12.25
02/12/2025 12.32 12.38 12.21 12.25
02/13/2025 12.25 12.4 12.14 12.33
02/16/2025 12.34 12.65 12.33 12.57
02/17/2025 12.64 12.65 12.27 12.37
02/18/2025 12.37 12.47 12.09 12.1
02/19/2025 12.1 12.32 12.09 12.32
02/20/2025 12.27 12.4 11.91 11.91
02/23/2025 12.02 12.54 12.02 12.39
02/24/2025 12.5 12.5 12.01 12.05
02/25/2025 12.06 12.17 12 12.05
02/26/2025 12.06 12.31 12.06 12.27
02/27/2025 12.23 12.38 12.12 12.15
03/02/2025 12.22 12.44 12.19 12.27
03/03/2025 12.26 12.43 12.14 12.22
03/04/2025 12.4 12.53 12.32 12.5
03/05/2025 12.5 13.23 12.5 13.23
03/06/2025 13.4 13.51 13.07 13.43
03/09/2025 14.77 14.77 14.77 14.77
03/10/2025 15.39 16.24 15.05 16.24
03/11/2025 16.61 17.14 16.02 16.6
03/12/2025 16.6 17.11 16.09 17
03/13/2025 17 17.9 16.86 17.46
03/16/2025 17.46 17.85 17.15 17.4
03/17/2025 17.41 17.69 17.19 17.3
03/18/2025 16.37 16.6 15.57 15.57
03/19/2025 15.3 15.88 14.74 15.23
03/20/2025 15.15 15.23 13.82 14.42
03/23/2025 14.55 15.85 14.12 15.25
03/24/2025 15.5 15.64 14.92 15.35
03/25/2025 15.19 15.92 15.03 15.26
03/26/2025 15.42 16.52 15.42 16.14
03/27/2025 16.33 16.33 15.58 16.05
04/01/2025 15.9 17.08 15.63 16.31
04/02/2025 16.35 16.81 16.1 16.45
04/03/2025 16.52 17.1 16.32 16.46
04/06/2025 16.19 16.88 15.81 16.7
04/07/2025 16.96 17 16.34 16.45
04/08/2025 16.29 16.85 16.16 16.74
04/09/2025 17.07 17.35 16.79 16.96
04/10/2025 17.07 17.55 16.5 17.33
04/13/2025 17.34 17.47 16.27 16.31
04/14/2025 16.41 16.86 16.25 16.41
04/15/2025 16.54 16.55 15.8 15.81
04/16/2025 15.81 16.92 15.81 16.76
04/17/2025 16.89 16.91 16.13 16.13
04/20/2025 16.24 16.28 15.9 15.9
04/21/2025 16.01 16.08 15.34 15.48
04/23/2025 15.55 16.79 15.44 16.68
04/24/2025 17.07 18.34 16.82 18.34
04/27/2025 19.09 19.13 16.95 16.95
04/28/2025 17.18 17.53 16.74 16.94
04/29/2025 17.08 17.17 15.92 16.11
05/01/2025 16.03 17.72 16.02 17.72
05/04/2025 17.78 17.88 17.09 17.11
05/05/2025 17.15 17.7 16.99 17.2
05/06/2025 17.28 17.73 16.99 17.06
05/07/2025 17.19 17.82 16.87 17.82
05/08/2025 16.52 16.74 16.04 16.08
05/11/2025 16.16 16.33 15.83 15.91
05/12/2025 15.92 16.29 15.8 16.08
05/13/2025 16.08 16.22 15.75 15.75
05/14/2025 15.8 15.88 15.3 15.3
05/15/2025 15.32 15.62 14.93 15.37
05/19/2025 15.78 15.79 14.8 14.83
05/20/2025 14.83 14.86 14.58 14.58
05/21/2025 14.65 15.17 14.64 14.72
05/22/2025 14.74 14.95 14.53 14.53
05/25/2025 14.66 14.76 14.51 14.58
05/26/2025 15.08 15.11 14.54 14.67
05/27/2025 14.86 14.9 14.25 14.25
05/28/2025 14.34 14.45 14.1 14.26
05/29/2025 14.3 14.42 14.04 14.11
06/01/2025 14.99 14.99 13.82 13.94
06/02/2025 14.06 14.29 13.99 14.22
06/03/2025 14.38 14.63 14.07 14.45
06/04/2025 14.45 14.57 14.32 14.49
06/09/2025 14.64 14.95 14.57 14.72
06/10/2025 14.73 14.78 14.43 14.65
06/11/2025 14.6 14.6 14.12 14.12
06/12/2025 12.96 13.93 12.96 13.52
06/15/2025 13.52 13.85 13.4 13.69
06/16/2025 13.69 13.78 13.45 13.54
06/17/2025 13.53 13.54 13.2 13.2
06/18/2025 13.25 13.35 12.96 13.02
06/19/2025 13.17 13.24 12.96 12.96
06/22/2025 12.93 12.94 12.61 12.61
06/23/2025 12.93 13.23 12.84 13.11
06/24/2025 13.15 13.34 13.03 13.14
06/25/2025 13.25 13.25 12.87 12.87
06/26/2025 12.84 12.9 12.64 12.77
06/29/2025 12.86 13.6 12.81 13.51
06/30/2025 13.59 14.13 13.35 14
07/01/2025 14.04 15.4 14.04 14.61
07/02/2025 14.68 14.91 14.35 14.4
07/03/2025 14.47 14.77 14.27 14.71
07/06/2025 14.49 14.69 14.09 14.09
07/07/2025 14.24 14.29 13.7 13.8
07/08/2025 13.85 14.18 13.75 14.15
07/09/2025 14.26 14.45 14.2 14.26
07/10/2025 14.39 14.41 13.93 14.16
07/13/2025 14.22 14.48 14.1 14.35
07/15/2025 14.35 15.23 14.3 14.48
07/16/2025 14.65 14.99 14.53 14.99
07/17/2025 15 15.3 14.76 15.09
07/20/2025 15.1 15.33 15.1 15.22
07/21/2025 15.24 15.29 15.03 15.08
07/22/2025 15.17 15.2 14.79 14.85
07/23/2025 14.86 15.29 14.86 15.24
07/24/2025 15.7 15.7 14.99 15.02
07/27/2025 15.02 15.15 14.77 14.79
07/28/2025 14.85 15.29 14.81 15.07
07/29/2025 15.05 15.21 14.99 15.13
07/30/2025 15.17 15.52 15.16 15.27
07/31/2025 15.34 15.5 15.24 15.29
08/03/2025 15.4 16.79 15.38 16.3
08/04/2025 16.3 17 16.21 16.51
08/05/2025 16.61 16.82 16.22 16.36
08/06/2025 16.4 17.4 16.4 17.4
08/07/2025 17.4 17.8 16.84 17.14
08/10/2025 17.46 17.46 16.71 16.71
08/11/2025 16.71 16.72 16 16.05
08/12/2025 16.12 16.41 15.98 16.14
08/13/2025 16.07 16.86 15.9 16.45
08/14/2025 16.45 16.7 16.28 16.41
08/17/2025 14.85 16.2 14.85 15.7
08/18/2025 15.75 16 15.12 15.14
08/19/2025 15.15 15.43 15.15 15.22
08/20/2025 15.31 16.05 15.31 15.69
08/21/2025 15.68 15.91 15.55 15.64
08/24/2025 15.93 16 15.65 15.72
08/25/2025 15.8 15.84 15.39 15.5
08/26/2025 15.5 15.52 14.95 14.97
08/27/2025 15 15.53 15 15.32
08/28/2025 15.46 15.46 14.76 14.9
08/31/2025 14.92 15.39 14.89 15.34
09/01/2025 15.35 15.44 13.9 14.51
09/02/2025 14.52 14.52 13.95 14.19
09/03/2025 14.24 15.16 14.21 15.11
09/04/2025 15.11 15.57 14.97 15.4
09/07/2025 15.35 15.49 15.06 15.3
09/08/2025 15.27 15.37 14.74 14.84
09/09/2025 14.88 15.06 14.05 14.08
09/10/2025 14.12 14.19 13.53 13.57
09/11/2025 13.57 13.65 13.24 13.5
09/14/2025 13.5 14.31 13.2 14.27
09/15/2025 14.51 14.7 14.2 14.5
09/16/2025 14.5 14.7 14.41 14.45
09/17/2025 14.54 14.9 14.34 14.45
09/18/2025 14.52 14.62 14.26 14.47
09/21/2025 14.7 14.9 14.49 14.53
09/22/2025 14.51 14.53 13.95 13.97
09/23/2025 14.09 14.2 13.79 14.11
09/24/2025 14.24 14.24 13.9 14.03
09/25/2025 14 14.03 13.6 13.61
09/28/2025 13.61 13.88 13.49 13.51
09/29/2025 13.57 13.63 13.37 13.62
09/30/2025 13.69 13.75 13.33 13.69
10/01/2025 13.71 13.8 13.41 13.43
10/02/2025 13.47 13.74 13.39 13.56
10/05/2025 13.6 14.2 13.57 13.71
10/06/2025 13.76 14.09 13.6 13.79
10/07/2025 13.83 14.34 13.73 13.91
10/08/2025 14 14.06 13.47 13.57
10/09/2025 13.63 13.74 13.42 13.63
10/12/2025 13.5 13.52 13.2 13.28
10/13/2025 13.28 13.32 12.82 12.83
10/14/2025 12.85 13.18 12.77 13.12
10/15/2025 13.1 13.39 12.71 12.79
10/16/2025 12.78 12.87 12.23 12.73
10/19/2025 12.89 13.21 12.65 13.12
10/20/2025 13.15 13.32 13.02 13.12
10/21/2025 13.25 13.34 13.06 13.09
10/22/2025 13.16 13.26 13.03 13.16
10/23/2025 13.2 13.67 13.16 13.63
10/26/2025 13.62 14.31 13.57 13.93
10/27/2025 14.09 14.09 13.65 13.65
10/29/2025 13.75 13.93 13.67 13.77
10/30/2025 13.79 14.13 13.77 14.04
11/02/2025 14.15 14.82 14.08 14.81
11/03/2025 14.9 14.99 14.52 14.84
11/04/2025 14.94 14.94 14.06 14.06
11/05/2025 14.17 14.53 14.08 14.39
11/06/2025 14.55 14.92 14.16 14.5
11/09/2025 14.61 15.26 14.54 14.69
11/10/2025 13.9 13.9 13.23 13.23
11/11/2025 13.2 13.3 12.72 12.92
11/12/2025 13.02 13.2 12.87 13.07
11/13/2025 13.07 13.07 12.67 12.72
11/16/2025 12.78 12.95 12.78 12.85
11/17/2025 12.85 12.89 12.64 12.71
11/18/2025 12.74 12.83 12.53 12.58
11/19/2025 12.57 12.68 12.47 12.66
11/20/2025 12.55 12.81 12.52 12.67
11/23/2025 12.72 12.74 12.41 12.48
11/24/2025 12.5 12.55 12.14 12.14
11/25/2025 12.15 12.39 12.14 12.17
11/26/2025 12.17 12.28 12.1 12.16
11/27/2025 12.21 12.21 12.06 12.1
11/30/2025 12.1 12.34 12.06 12.25
12/01/2025 12.31 12.55 12.26 12.35
12/02/2025 12.42 12.61 12.26 12.44
12/03/2025 12.45 12.62 12.42 12.44
12/04/2025 12.57 12.58 12.4 12.52
12/07/2025 12.6 12.89 12.6 12.72
12/08/2025 12.73 12.91 12.68 12.87
12/09/2025 12.88 12.92 12.66 12.71
12/10/2025 12.71 12.72 12.56 12.61
12/11/2025 12.67 12.72 12.62 12.67
12/14/2025 12.72 12.87 12.69 12.79
12/15/2025 12.79 12.8 12.38 12.48
12/16/2025 12.49 12.53 12.24 12.24
12/17/2025 12.29 12.33 12.2 12.25
12/18/2025 12.28 12.53 12.17 12.53
12/21/2025 12.59 12.9 12.43 12.48
12/22/2025 12.48 12.48 12.25 12.27
12/23/2025 12.28 12.49 12.28 12.38
12/24/2025 12.39 12.51 12.37 12.43
12/25/2025 12.43 12.46 12.2 12.26
12/28/2025 12.27 12.3 12.05 12.07
12/29/2025 12.09 12.27 12.04 12.21
12/30/2025 12.25 12.37 12.18 12.24