BESLR
BESLER GIDA VE KİMYA SANAYİ VE TİCARET A.Ş.
15:10:00
14.35 ₺
-0.110 (%-0.76)
Previous Close: 14.46·
Volatility: 1.800
Day Low₺14.25
Day High₺14.51
Market Data
Spot Rate
B:14.35
A:14.37
Week over week (WoW)
+2.43%
Month over month (MoM)
-2.58%
Year to date (YTD)
+17.24%
Year over year (YoY)
+10.22%
BESLR: BESLER GIDA VE KİMYA SANAYİ VE TİCARET A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.644
CLOSE 2.6171
Low
LOW 1.73
High
HIGH 5.0544
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 4.3179 | 4.3323 | 4.224 | 4.2276 |
| 01/02/2018 | 4.2601 | 4.9713 | 4.1951 | 4.7692 |
| 01/03/2018 | 4.8125 | 4.8378 | 4.6356 | 4.6356 |
| 01/04/2018 | 4.6681 | 5.0544 | 4.6031 | 4.7114 |
| 01/07/2018 | 4.7439 | 4.7908 | 4.3323 | 4.3323 |
| 01/08/2018 | 4.3359 | 4.5237 | 4.1518 | 4.4262 |
| 01/09/2018 | 4.4442 | 4.5995 | 4.3504 | 4.3973 |
| 01/10/2018 | 4.3793 | 4.5489 | 4.3143 | 4.4623 |
| 01/11/2018 | 4.5309 | 4.5814 | 4.4045 | 4.4045 |
| 01/14/2018 | 4.4045 | 4.4045 | 4.2168 | 4.2601 |
| 01/15/2018 | 4.6211 | 4.6211 | 4.1879 | 4.3468 |
| 01/16/2018 | 4.3504 | 4.3865 | 4.2782 | 4.3251 |
| 01/17/2018 | 4.3323 | 4.3576 | 4.2457 | 4.3504 |
| 01/18/2018 | 4.3504 | 4.3504 | 4.1807 | 4.2385 |
| 01/21/2018 | 4.2312 | 4.2348 | 4.0904 | 4.1518 |
| 01/22/2018 | 4.1843 | 4.2818 | 4.1626 | 4.1663 |
| 01/23/2018 | 4.1915 | 4.289 | 4.1338 | 4.1338 |
| 01/24/2018 | 4.1518 | 4.1879 | 3.7294 | 3.8774 |
| 01/25/2018 | 3.9316 | 4.0255 | 3.7366 | 3.8991 |
| 01/28/2018 | 3.9171 | 3.9352 | 3.8558 | 3.9352 |
| 01/29/2018 | 3.8991 | 4.141 | 3.881 | 3.8991 |
| 01/30/2018 | 3.9496 | 4.0074 | 3.8558 | 3.863 |
| 01/31/2018 | 3.8594 | 3.9316 | 3.8052 | 3.8161 |
| 02/01/2018 | 3.8197 | 4.0038 | 3.7547 | 3.8016 |
| 02/04/2018 | 3.8124 | 3.8738 | 3.7005 | 3.7005 |
| 02/05/2018 | 3.6392 | 3.6825 | 3.5272 | 3.6644 |
| 02/06/2018 | 3.7294 | 3.7366 | 3.5345 | 3.5345 |
| 02/07/2018 | 3.5381 | 3.5886 | 3.3142 | 3.3864 |
| 02/08/2018 | 3.381 | 3.7186 | 3.307 | 3.4947 |
| 02/11/2018 | 3.4045 | 3.5543 | 3.4009 | 3.4659 |
| 02/12/2018 | 3.4875 | 3.594 | 3.3431 | 3.3702 |
| 02/13/2018 | 3.4207 | 3.4604 | 3.3034 | 3.3684 |
| 02/14/2018 | 3.4298 | 3.6825 | 3.4135 | 3.4731 |
| 02/15/2018 | 3.4947 | 3.52 | 3.3215 | 3.3756 |
| 02/18/2018 | 3.4045 | 3.5435 | 3.3774 | 3.4984 |
| 02/19/2018 | 3.4947 | 3.5832 | 3.3576 | 3.3792 |
| 02/20/2018 | 3.4298 | 3.5308 | 3.3756 | 3.5038 |
| 02/21/2018 | 3.5742 | 3.576 | 3.4352 | 3.4875 |
| 02/22/2018 | 3.4623 | 3.5308 | 3.4514 | 3.4677 |
| 02/25/2018 | 3.5182 | 3.6933 | 3.5038 | 3.5254 |
| 02/26/2018 | 3.5399 | 3.6175 | 3.511 | 3.5778 |
| 02/27/2018 | 3.6247 | 3.8233 | 3.6139 | 3.6644 |
| 02/28/2018 | 3.6716 | 3.7186 | 3.4659 | 3.4803 |
| 03/01/2018 | 3.5633 | 3.5742 | 3.4117 | 3.4586 |
| 03/04/2018 | 3.4659 | 3.511 | 3.4298 | 3.4298 |
| 03/05/2018 | 3.4713 | 3.4785 | 3.3594 | 3.3955 |
| 03/06/2018 | 3.4135 | 3.428 | 3.3612 | 3.3756 |
| 03/07/2018 | 3.39 | 3.511 | 3.39 | 3.511 |
| 03/08/2018 | 3.733 | 3.7547 | 3.3467 | 3.3612 |
| 03/11/2018 | 3.3756 | 3.4189 | 3.3431 | 3.3431 |
| 03/12/2018 | 3.3666 | 3.3828 | 3.177 | 3.2763 |
| 03/13/2018 | 3.3106 | 3.3557 | 3.2565 | 3.2763 |
| 03/14/2018 | 3.2853 | 3.3395 | 3.2853 | 3.289 |
| 03/15/2018 | 3.3196 | 3.3395 | 3.2673 | 3.3196 |
| 03/18/2018 | 3.3196 | 3.4117 | 3.2926 | 3.3666 |
| 03/19/2018 | 3.3684 | 3.5814 | 3.3684 | 3.4767 |
| 03/20/2018 | 3.4767 | 3.5579 | 3.4298 | 3.4568 |
| 03/21/2018 | 3.5308 | 3.9244 | 3.4659 | 3.6103 |
| 03/22/2018 | 3.5868 | 3.6825 | 3.5146 | 3.5742 |
| 03/25/2018 | 3.6031 | 3.6644 | 3.502 | 3.502 |
| 03/26/2018 | 3.5363 | 3.5489 | 3.4352 | 3.4388 |
| 03/27/2018 | 3.4911 | 3.5922 | 3.4514 | 3.5164 |
| 03/28/2018 | 3.5471 | 3.6861 | 3.5471 | 3.668 |
| 03/29/2018 | 3.7077 | 3.9099 | 3.7077 | 3.8377 |
| 04/01/2018 | 3.8377 | 3.928 | 3.7727 | 3.9063 |
| 04/02/2018 | 3.9569 | 4.0507 | 3.5814 | 3.65 |
| 04/03/2018 | 3.6716 | 3.8558 | 3.6139 | 3.7763 |
| 04/04/2018 | 3.7872 | 3.7908 | 3.6933 | 3.6969 |
| 04/05/2018 | 3.6969 | 3.7836 | 3.6969 | 3.7439 |
| 04/08/2018 | 3.7583 | 3.9171 | 3.6825 | 3.7186 |
| 04/09/2018 | 3.8522 | 3.8522 | 3.4586 | 3.5381 |
| 04/10/2018 | 3.52 | 3.78 | 3.3756 | 3.7439 |
| 04/11/2018 | 3.7547 | 3.9713 | 3.6067 | 3.9099 |
| 04/12/2018 | 4.6897 | 4.6897 | 3.3612 | 3.4496 |
| 04/15/2018 | 3.4496 | 3.5489 | 3.2872 | 3.3088 |
| 04/16/2018 | 3.3215 | 3.4298 | 3.0507 | 3.0669 |
| 04/17/2018 | 3.0741 | 3.1698 | 2.816 | 2.9947 |
| 04/18/2018 | 3.0001 | 3.1915 | 2.9821 | 3.0976 |
| 04/19/2018 | 3.1175 | 3.3431 | 3.0362 | 3.1464 |
| 04/23/2018 | 3.1698 | 3.1843 | 3.0164 | 3.0218 |
| 04/24/2018 | 3.029 | 3.0453 | 2.872 | 2.8882 |
| 04/25/2018 | 2.9063 | 2.9099 | 2.7835 | 2.816 |
| 04/26/2018 | 2.8196 | 2.946 | 2.7853 | 2.8702 |
| 04/29/2018 | 2.89 | 2.946 | 2.7835 | 2.816 |
| 05/01/2018 | 2.816 | 2.8503 | 2.7276 | 2.7745 |
| 05/02/2018 | 2.7582 | 2.8593 | 2.7492 | 2.7619 |
| 05/03/2018 | 2.7727 | 2.7727 | 2.5958 | 2.6536 |
| 05/06/2018 | 2.6409 | 2.89 | 2.6229 | 2.7817 |
| 05/07/2018 | 2.798 | 2.8016 | 2.6481 | 2.6734 |
| 05/08/2018 | 2.6283 | 2.7203 | 2.5922 | 2.677 |
| 05/09/2018 | 2.6391 | 2.686 | 2.5994 | 2.6752 |
| 05/10/2018 | 2.6716 | 2.7077 | 2.6211 | 2.6265 |
| 05/13/2018 | 2.7691 | 2.9875 | 2.6193 | 2.6499 |
| 05/14/2018 | 2.6499 | 2.6969 | 2.455 | 2.4911 |
| 05/15/2018 | 2.4911 | 2.4947 | 2.3882 | 2.4008 |
| 05/16/2018 | 2.4044 | 2.4099 | 2.307 | 2.3178 |
| 05/17/2018 | 2.316 | 2.5001 | 2.3106 | 2.3738 |
| 05/20/2018 | 2.3738 | 2.3846 | 2.3178 | 2.325 |
| 05/21/2018 | 2.3467 | 2.4586 | 2.325 | 2.3954 |
| 05/22/2018 | 2.3665 | 2.3936 | 2.3106 | 2.3377 |
| 05/23/2018 | 2.3936 | 2.4062 | 2.2564 | 2.3142 |
| 05/24/2018 | 2.33 | 2.77 | 2.22 | 2.77 |
| 05/27/2018 | 2.93 | 3.06 | 2.8 | 2.9 |
| 05/28/2018 | 2.91 | 2.91 | 2.59 | 2.65 |
| 05/29/2018 | 2.62 | 2.62 | 2.48 | 2.48 |
| 05/30/2018 | 2.51 | 2.56 | 2.36 | 2.39 |
| 05/31/2018 | 2.39 | 2.4 | 2.25 | 2.3 |
| 06/03/2018 | 2.3 | 2.38 | 2.27 | 2.29 |
| 06/04/2018 | 2.29 | 2.42 | 2.24 | 2.26 |
| 06/05/2018 | 2.26 | 2.28 | 2.14 | 2.17 |
| 06/06/2018 | 2.2 | 2.22 | 2.08 | 2.1 |
| 06/07/2018 | 2.1 | 2.11 | 1.97 | 1.97 |
| 06/10/2018 | 1.99 | 2.01 | 1.87 | 1.92 |
| 06/11/2018 | 1.93 | 1.99 | 1.9 | 1.94 |
| 06/12/2018 | 1.94 | 1.95 | 1.87 | 1.88 |
| 06/13/2018 | 1.88 | 1.89 | 1.81 | 1.84 |
| 06/17/2018 | 1.84 | 2.03 | 1.81 | 1.85 |
| 06/18/2018 | 1.85 | 1.91 | 1.82 | 1.84 |
| 06/19/2018 | 1.86 | 1.89 | 1.82 | 1.82 |
| 06/20/2018 | 1.83 | 1.87 | 1.82 | 1.82 |
| 06/21/2018 | 1.83 | 1.84 | 1.79 | 1.79 |
| 06/24/2018 | 1.86 | 1.88 | 1.79 | 1.81 |
| 06/25/2018 | 1.83 | 1.93 | 1.8 | 1.9 |
| 06/26/2018 | 1.93 | 2.28 | 1.89 | 2.28 |
| 06/27/2018 | 2.19 | 2.38 | 2.1 | 2.26 |
| 06/28/2018 | 2.27 | 2.65 | 2.22 | 2.49 |
| 07/01/2018 | 2.49 | 2.71 | 2.49 | 2.59 |
| 07/02/2018 | 2.61 | 2.62 | 2.5 | 2.54 |
| 07/03/2018 | 2.56 | 2.8 | 2.56 | 2.69 |
| 07/04/2018 | 2.71 | 2.76 | 2.61 | 2.69 |
| 07/05/2018 | 2.71 | 2.79 | 2.67 | 2.71 |
| 07/08/2018 | 2.74 | 2.76 | 2.62 | 2.62 |
| 07/09/2018 | 2.59 | 2.6 | 2.41 | 2.48 |
| 07/10/2018 | 2.45 | 2.47 | 2.22 | 2.24 |
| 07/11/2018 | 2.24 | 2.38 | 2.12 | 2.22 |
| 07/12/2018 | 2.24 | 2.31 | 2.21 | 2.25 |
| 07/15/2018 | 2.28 | 2.42 | 2.22 | 2.34 |
| 07/16/2018 | 2.37 | 2.43 | 2.34 | 2.39 |
| 07/17/2018 | 2.4 | 2.44 | 2.31 | 2.36 |
| 07/18/2018 | 2.37 | 2.39 | 2.32 | 2.33 |
| 07/19/2018 | 2.34 | 2.51 | 2.31 | 2.43 |
| 07/22/2018 | 2.46 | 2.48 | 2.39 | 2.42 |
| 07/23/2018 | 2.44 | 2.44 | 2.31 | 2.43 |
| 07/24/2018 | 2.45 | 2.5 | 2.43 | 2.48 |
| 07/25/2018 | 2.5 | 2.61 | 2.35 | 2.39 |
| 07/26/2018 | 2.39 | 2.45 | 2.35 | 2.37 |
| 07/29/2018 | 2.37 | 2.41 | 2.34 | 2.34 |
| 07/30/2018 | 2.34 | 2.38 | 2.33 | 2.34 |
| 07/31/2018 | 2.36 | 2.37 | 2.32 | 2.33 |
| 08/01/2018 | 2.26 | 2.28 | 2.16 | 2.18 |
| 08/02/2018 | 2.19 | 2.32 | 2.19 | 2.25 |
| 08/05/2018 | 2.25 | 2.25 | 2.18 | 2.19 |
| 08/06/2018 | 2.2 | 2.23 | 2.17 | 2.2 |
| 08/07/2018 | 2.21 | 2.26 | 2.2 | 2.2 |
| 08/08/2018 | 2.19 | 2.29 | 2.17 | 2.2 |
| 08/09/2018 | 2.08 | 2.17 | 1.76 | 2 |
| 08/12/2018 | 1.99 | 2.02 | 1.8 | 1.88 |
| 08/13/2018 | 1.95 | 2 | 1.92 | 1.96 |
| 08/14/2018 | 2 | 2 | 1.84 | 1.89 |
| 08/15/2018 | 1.92 | 2.03 | 1.84 | 1.86 |
| 08/16/2018 | 1.85 | 1.9 | 1.79 | 1.82 |
| 08/19/2018 | 1.83 | 1.86 | 1.82 | 1.84 |
| 08/26/2018 | 1.85 | 1.93 | 1.84 | 1.88 |
| 08/27/2018 | 1.87 | 1.98 | 1.87 | 1.91 |
| 08/28/2018 | 1.91 | 1.95 | 1.89 | 1.92 |
| 08/30/2018 | 1.92 | 1.95 | 1.89 | 1.92 |
| 09/02/2018 | 1.93 | 2.02 | 1.93 | 1.98 |
| 09/03/2018 | 2 | 2.14 | 2 | 2.08 |
| 09/04/2018 | 2.09 | 2.11 | 1.97 | 2.01 |
| 09/05/2018 | 2.02 | 2.07 | 2 | 2.01 |
| 09/06/2018 | 2.03 | 2.06 | 1.98 | 2 |
| 09/09/2018 | 2 | 2.03 | 1.93 | 1.93 |
| 09/10/2018 | 1.93 | 1.94 | 1.85 | 1.86 |
| 09/11/2018 | 1.87 | 1.93 | 1.86 | 1.87 |
| 09/12/2018 | 1.88 | 1.95 | 1.85 | 1.93 |
| 09/13/2018 | 1.95 | 2.01 | 1.93 | 1.95 |
| 09/16/2018 | 1.95 | 1.96 | 1.9 | 1.92 |
| 09/17/2018 | 1.92 | 2.02 | 1.9 | 1.96 |
| 09/18/2018 | 1.97 | 2.03 | 1.97 | 1.99 |
| 09/19/2018 | 2 | 2.02 | 1.94 | 1.94 |
| 09/20/2018 | 1.95 | 1.97 | 1.93 | 1.96 |
| 09/23/2018 | 1.97 | 2.01 | 1.95 | 1.96 |
| 09/24/2018 | 1.98 | 2.05 | 1.96 | 1.97 |
| 09/25/2018 | 1.98 | 2.31 | 1.97 | 2.21 |
| 09/26/2018 | 2.2 | 2.26 | 2.12 | 2.14 |
| 09/27/2018 | 2.16 | 2.17 | 2.03 | 2.07 |
| 09/30/2018 | 2.09 | 2.09 | 2.01 | 2.01 |
| 10/01/2018 | 2.05 | 2.06 | 1.93 | 1.94 |
| 10/02/2018 | 1.94 | 1.96 | 1.89 | 1.9 |
| 10/03/2018 | 1.9 | 1.9 | 1.8 | 1.81 |
| 10/04/2018 | 1.8 | 1.84 | 1.77 | 1.84 |
| 10/07/2018 | 1.82 | 1.87 | 1.81 | 1.86 |
| 10/08/2018 | 1.87 | 1.91 | 1.83 | 1.9 |
| 10/09/2018 | 1.91 | 2 | 1.86 | 1.88 |
| 10/10/2018 | 1.84 | 1.86 | 1.8 | 1.83 |
| 10/11/2018 | 1.84 | 1.93 | 1.81 | 1.93 |
| 10/14/2018 | 1.96 | 2 | 1.93 | 1.99 |
| 10/15/2018 | 2 | 2.04 | 1.98 | 2 |
| 10/16/2018 | 2.01 | 2.07 | 2.01 | 2.05 |
| 10/17/2018 | 2.06 | 2.1 | 2.01 | 2.03 |
| 10/18/2018 | 2.04 | 2.04 | 1.96 | 1.96 |
| 10/21/2018 | 1.97 | 1.98 | 1.88 | 1.89 |
| 10/22/2018 | 1.87 | 1.88 | 1.78 | 1.85 |
| 10/23/2018 | 1.85 | 1.87 | 1.82 | 1.84 |
| 10/24/2018 | 1.84 | 2.01 | 1.82 | 1.93 |
| 10/25/2018 | 1.94 | 1.95 | 1.87 | 1.89 |
| 10/29/2018 | 1.9 | 1.91 | 1.85 | 1.88 |
| 10/30/2018 | 1.88 | 1.94 | 1.86 | 1.86 |
| 10/31/2018 | 1.89 | 1.9 | 1.87 | 1.9 |
| 11/01/2018 | 1.92 | 1.95 | 1.89 | 1.91 |
| 11/04/2018 | 1.93 | 1.98 | 1.92 | 1.97 |
| 11/05/2018 | 1.97 | 1.98 | 1.91 | 1.91 |
| 11/06/2018 | 1.93 | 1.94 | 1.9 | 1.91 |
| 11/07/2018 | 1.91 | 1.96 | 1.88 | 1.89 |
| 11/08/2018 | 1.88 | 1.88 | 1.79 | 1.86 |
| 11/11/2018 | 1.86 | 1.87 | 1.82 | 1.83 |
| 11/12/2018 | 1.83 | 1.89 | 1.82 | 1.87 |
| 11/13/2018 | 1.88 | 1.91 | 1.85 | 1.86 |
| 11/14/2018 | 1.86 | 1.93 | 1.84 | 1.92 |
| 11/15/2018 | 1.95 | 2.09 | 1.93 | 1.99 |
| 11/18/2018 | 2.01 | 2.11 | 2.01 | 2.03 |
| 11/19/2018 | 2.04 | 2.07 | 1.87 | 1.87 |
| 11/20/2018 | 1.88 | 1.9 | 1.85 | 1.87 |
| 11/21/2018 | 1.88 | 1.93 | 1.87 | 1.89 |
| 11/22/2018 | 1.89 | 1.9 | 1.86 | 1.87 |
| 11/25/2018 | 1.9 | 1.91 | 1.87 | 1.88 |
| 11/26/2018 | 1.89 | 1.93 | 1.88 | 1.91 |
| 11/27/2018 | 1.92 | 1.97 | 1.92 | 1.93 |
| 11/28/2018 | 1.95 | 1.96 | 1.88 | 1.9 |
| 11/29/2018 | 1.91 | 1.95 | 1.88 | 1.93 |
| 12/02/2018 | 1.95 | 1.96 | 1.9 | 1.91 |
| 12/03/2018 | 1.91 | 1.95 | 1.89 | 1.9 |
| 12/04/2018 | 1.89 | 1.99 | 1.89 | 1.96 |
| 12/05/2018 | 1.97 | 2.02 | 1.9 | 1.92 |
| 12/06/2018 | 1.93 | 1.95 | 1.92 | 1.94 |
| 12/09/2018 | 1.93 | 1.94 | 1.89 | 1.89 |
| 12/10/2018 | 1.89 | 1.91 | 1.85 | 1.88 |
| 12/11/2018 | 1.89 | 1.91 | 1.79 | 1.81 |
| 12/12/2018 | 1.83 | 1.84 | 1.81 | 1.81 |
| 12/13/2018 | 1.81 | 1.82 | 1.74 | 1.76 |
| 12/16/2018 | 1.76 | 1.79 | 1.74 | 1.75 |
| 12/17/2018 | 1.74 | 1.77 | 1.73 | 1.77 |
| 12/18/2018 | 1.79 | 1.81 | 1.76 | 1.8 |
| 12/19/2018 | 1.81 | 1.86 | 1.8 | 1.82 |
| 12/20/2018 | 1.81 | 1.84 | 1.8 | 1.81 |
| 12/23/2018 | 1.83 | 1.86 | 1.82 | 1.83 |
| 12/24/2018 | 1.83 | 1.89 | 1.81 | 1.86 |
| 12/25/2018 | 1.87 | 1.92 | 1.86 | 1.86 |
| 12/26/2018 | 1.87 | 1.88 | 1.81 | 1.81 |
| 12/27/2018 | 1.82 | 1.83 | 1.75 | 1.77 |
| 12/30/2018 | 1.78 | 1.8 | 1.76 | 1.8 |