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)
+8.71%
BESLR: BESLER GIDA VE KİMYA SANAYİ VE TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.2706
CLOSE 7.2931
Low
LOW 3.66
High
HIGH 18.27
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 4.7 | 4.9 | 4.7 | 4.84 |
| 01/03/2022 | 4.87 | 4.92 | 4.75 | 4.79 |
| 01/04/2022 | 4.83 | 5.06 | 4.81 | 4.9 |
| 01/05/2022 | 4.87 | 4.92 | 4.77 | 4.78 |
| 01/06/2022 | 4.8 | 4.86 | 4.7 | 4.75 |
| 01/09/2022 | 4.78 | 4.82 | 4.75 | 4.75 |
| 01/10/2022 | 4.76 | 4.78 | 4.65 | 4.66 |
| 01/11/2022 | 4.68 | 4.89 | 4.67 | 4.71 |
| 01/12/2022 | 4.7 | 4.75 | 4.65 | 4.65 |
| 01/13/2022 | 4.65 | 4.72 | 4.62 | 4.69 |
| 01/16/2022 | 4.72 | 4.85 | 4.71 | 4.85 |
| 01/17/2022 | 4.86 | 4.97 | 4.62 | 4.62 |
| 01/18/2022 | 4.59 | 4.71 | 4.54 | 4.64 |
| 01/19/2022 | 4.65 | 4.68 | 4.51 | 4.55 |
| 01/20/2022 | 4.54 | 4.59 | 4.5 | 4.56 |
| 01/23/2022 | 4.57 | 4.71 | 4.36 | 4.36 |
| 01/24/2022 | 4.4 | 4.45 | 4.27 | 4.38 |
| 01/25/2022 | 4.4 | 4.46 | 4.35 | 4.35 |
| 01/26/2022 | 4.3 | 4.41 | 4.29 | 4.41 |
| 01/27/2022 | 4.43 | 4.44 | 4.34 | 4.35 |
| 01/30/2022 | 4.39 | 4.49 | 4.38 | 4.45 |
| 01/31/2022 | 4.47 | 4.51 | 4.44 | 4.44 |
| 02/01/2022 | 4.46 | 4.47 | 4.36 | 4.37 |
| 02/02/2022 | 4.38 | 4.41 | 4.2 | 4.25 |
| 02/03/2022 | 4.27 | 4.29 | 4.19 | 4.23 |
| 02/06/2022 | 4.25 | 4.26 | 4.17 | 4.24 |
| 02/07/2022 | 4.24 | 4.28 | 4.21 | 4.23 |
| 02/08/2022 | 4.25 | 4.35 | 4.25 | 4.3 |
| 02/09/2022 | 4.33 | 4.36 | 4.27 | 4.31 |
| 02/10/2022 | 4.3 | 4.3 | 4.21 | 4.28 |
| 02/13/2022 | 4.25 | 4.27 | 4.04 | 4.15 |
| 02/14/2022 | 4.15 | 4.24 | 4.14 | 4.24 |
| 02/15/2022 | 4.24 | 4.29 | 4.21 | 4.22 |
| 02/16/2022 | 4.23 | 4.28 | 4.18 | 4.2 |
| 02/17/2022 | 4.26 | 4.28 | 4.2 | 4.22 |
| 02/20/2022 | 4.24 | 4.27 | 4.17 | 4.18 |
| 02/21/2022 | 4.1 | 4.13 | 4.05 | 4.07 |
| 02/22/2022 | 4.09 | 4.15 | 4.06 | 4.07 |
| 02/23/2022 | 3.79 | 4.17 | 3.67 | 3.67 |
| 02/24/2022 | 3.71 | 3.88 | 3.66 | 3.83 |
| 02/27/2022 | 3.76 | 3.82 | 3.7 | 3.74 |
| 02/28/2022 | 3.79 | 3.82 | 3.74 | 3.76 |
| 03/01/2022 | 3.77 | 3.9 | 3.74 | 3.84 |
| 03/02/2022 | 3.88 | 3.88 | 3.82 | 3.83 |
| 03/03/2022 | 3.83 | 3.87 | 3.79 | 3.83 |
| 03/06/2022 | 3.84 | 4.19 | 3.84 | 4.13 |
| 03/07/2022 | 4.13 | 4.37 | 4.06 | 4.08 |
| 03/08/2022 | 4.11 | 4.12 | 4.04 | 4.05 |
| 03/09/2022 | 4.06 | 4.09 | 4 | 4.01 |
| 03/10/2022 | 3.95 | 3.97 | 3.86 | 3.9 |
| 03/13/2022 | 3.91 | 3.96 | 3.89 | 3.91 |
| 03/14/2022 | 3.89 | 3.95 | 3.88 | 3.88 |
| 03/15/2022 | 3.89 | 3.91 | 3.86 | 3.87 |
| 03/16/2022 | 3.87 | 3.92 | 3.87 | 3.89 |
| 03/17/2022 | 3.87 | 3.91 | 3.87 | 3.88 |
| 03/20/2022 | 3.9 | 3.95 | 3.89 | 3.93 |
| 03/21/2022 | 3.95 | 4.05 | 3.94 | 4.04 |
| 03/22/2022 | 4.04 | 4.05 | 3.98 | 4 |
| 03/23/2022 | 4 | 4.07 | 4 | 4.02 |
| 03/24/2022 | 4.03 | 4.2 | 4.02 | 4.2 |
| 03/27/2022 | 4.26 | 4.48 | 4.26 | 4.36 |
| 03/28/2022 | 4.37 | 4.38 | 4.17 | 4.19 |
| 03/29/2022 | 4.2 | 4.3 | 4.17 | 4.2 |
| 03/30/2022 | 4.21 | 4.22 | 4.13 | 4.16 |
| 03/31/2022 | 4.16 | 4.2 | 4.13 | 4.15 |
| 04/03/2022 | 4.16 | 4.27 | 4.15 | 4.24 |
| 04/04/2022 | 4.25 | 4.26 | 4.16 | 4.18 |
| 04/05/2022 | 4.2 | 4.24 | 4.17 | 4.22 |
| 04/06/2022 | 4.24 | 4.3 | 4.23 | 4.26 |
| 04/07/2022 | 4.27 | 4.32 | 4.26 | 4.28 |
| 04/10/2022 | 4.3 | 4.41 | 4.29 | 4.37 |
| 04/11/2022 | 4.37 | 4.37 | 4.28 | 4.31 |
| 04/12/2022 | 4.34 | 4.38 | 4.23 | 4.27 |
| 04/13/2022 | 4.29 | 4.41 | 4.29 | 4.37 |
| 04/14/2022 | 4.38 | 4.47 | 4.34 | 4.42 |
| 04/17/2022 | 4.5 | 4.58 | 4.42 | 4.47 |
| 04/18/2022 | 4.5 | 4.52 | 4.31 | 4.38 |
| 04/19/2022 | 4.4 | 4.48 | 4.35 | 4.43 |
| 04/20/2022 | 4.44 | 4.49 | 4.43 | 4.45 |
| 04/21/2022 | 4.43 | 4.46 | 4.21 | 4.25 |
| 04/24/2022 | 4.25 | 4.26 | 4.16 | 4.19 |
| 04/25/2022 | 4.21 | 4.22 | 4 | 4.02 |
| 04/26/2022 | 4.03 | 4.05 | 3.96 | 4.03 |
| 04/27/2022 | 4.04 | 4.14 | 4.03 | 4.07 |
| 04/28/2022 | 4.09 | 4.19 | 4.09 | 4.17 |
| 05/04/2022 | 4.22 | 4.32 | 4.19 | 4.25 |
| 05/05/2022 | 4.24 | 4.44 | 4.2 | 4.41 |
| 05/08/2022 | 4.42 | 4.49 | 4.39 | 4.43 |
| 05/09/2022 | 4.46 | 4.59 | 4.42 | 4.49 |
| 05/10/2022 | 4.73 | 4.91 | 4.65 | 4.78 |
| 05/11/2022 | 4.68 | 5.05 | 4.57 | 4.9 |
| 05/12/2022 | 4.98 | 5.05 | 4.86 | 4.87 |
| 05/15/2022 | 4.95 | 5.25 | 4.93 | 5.15 |
| 05/16/2022 | 5.22 | 5.26 | 4.9 | 4.95 |
| 05/17/2022 | 5 | 5.18 | 4.85 | 4.87 |
| 05/19/2022 | 4.89 | 4.94 | 4.71 | 4.71 |
| 05/22/2022 | 4.75 | 4.76 | 4.61 | 4.62 |
| 05/23/2022 | 4.66 | 4.71 | 4.57 | 4.63 |
| 05/24/2022 | 4.67 | 4.75 | 4.66 | 4.68 |
| 05/25/2022 | 4.71 | 4.9 | 4.67 | 4.87 |
| 05/26/2022 | 4.88 | 4.89 | 4.69 | 4.7 |
| 05/29/2022 | 4.75 | 4.78 | 4.68 | 4.72 |
| 05/30/2022 | 4.74 | 4.81 | 4.66 | 4.73 |
| 05/31/2022 | 4.75 | 4.95 | 4.74 | 4.82 |
| 06/01/2022 | 4.83 | 5.02 | 4.81 | 4.93 |
| 06/02/2022 | 4.97 | 5.05 | 4.86 | 4.89 |
| 06/05/2022 | 5.04 | 5.22 | 5.04 | 5.11 |
| 06/06/2022 | 5.14 | 5.35 | 5.06 | 5.27 |
| 06/07/2022 | 5.28 | 5.32 | 4.91 | 4.92 |
| 06/08/2022 | 4.93 | 5.07 | 4.86 | 4.96 |
| 06/09/2022 | 4.92 | 5.2 | 4.9 | 5.1 |
| 06/12/2022 | 5.12 | 5.32 | 5.12 | 5.19 |
| 06/13/2022 | 5.26 | 5.27 | 5 | 5 |
| 06/14/2022 | 5.05 | 5.09 | 4.97 | 4.99 |
| 06/15/2022 | 5 | 5.3 | 5 | 5.2 |
| 06/16/2022 | 5.23 | 5.45 | 5.2 | 5.45 |
| 06/19/2022 | 5.54 | 5.62 | 5.31 | 5.36 |
| 06/20/2022 | 5.4 | 5.44 | 5.28 | 5.34 |
| 06/21/2022 | 5.32 | 5.49 | 5.29 | 5.31 |
| 06/22/2022 | 5.33 | 5.7 | 5.33 | 5.6 |
| 06/23/2022 | 5.67 | 5.77 | 5.52 | 5.73 |
| 06/26/2022 | 5.65 | 5.75 | 5.59 | 5.67 |
| 06/27/2022 | 5.74 | 5.8 | 5.52 | 5.57 |
| 06/28/2022 | 5.6 | 5.63 | 5.24 | 5.24 |
| 06/29/2022 | 5.23 | 5.29 | 5.03 | 5.12 |
| 06/30/2022 | 5.13 | 5.31 | 5.09 | 5.31 |
| 07/03/2022 | 5.36 | 5.58 | 5.3 | 5.54 |
| 07/04/2022 | 5.55 | 5.57 | 5.34 | 5.34 |
| 07/05/2022 | 5.4 | 5.43 | 5.33 | 5.37 |
| 07/06/2022 | 5.39 | 5.9 | 5.39 | 5.9 |
| 07/07/2022 | 5.87 | 5.99 | 5.78 | 5.88 |
| 07/12/2022 | 5.9 | 6.29 | 5.89 | 6.21 |
| 07/13/2022 | 6.23 | 6.45 | 6.13 | 6.37 |
| 07/17/2022 | 6.48 | 7 | 6.46 | 6.89 |
| 07/18/2022 | 6.88 | 7.2 | 6.54 | 7.03 |
| 07/19/2022 | 7.1 | 7.56 | 7 | 7.34 |
| 07/20/2022 | 7.32 | 7.51 | 7.22 | 7.44 |
| 07/21/2022 | 7.55 | 7.62 | 6.91 | 7.01 |
| 07/24/2022 | 7.02 | 7.21 | 6.85 | 6.91 |
| 07/25/2022 | 6.98 | 7.18 | 6.83 | 6.87 |
| 07/26/2022 | 6.92 | 7.14 | 6.8 | 7.12 |
| 07/27/2022 | 7.14 | 7.2 | 6.94 | 7.02 |
| 07/28/2022 | 7.07 | 7.57 | 7.02 | 7.42 |
| 07/31/2022 | 7.43 | 7.85 | 7.32 | 7.75 |
| 08/01/2022 | 7.75 | 7.79 | 7.19 | 7.29 |
| 08/02/2022 | 7.37 | 7.53 | 7.29 | 7.36 |
| 08/03/2022 | 7.44 | 7.85 | 7.42 | 7.71 |
| 08/04/2022 | 7.72 | 8 | 7.58 | 7.72 |
| 08/07/2022 | 7.77 | 7.83 | 7.59 | 7.59 |
| 08/08/2022 | 7.61 | 7.64 | 7.25 | 7.28 |
| 08/09/2022 | 7.29 | 7.51 | 7.25 | 7.27 |
| 08/10/2022 | 7.33 | 7.36 | 7.01 | 7.12 |
| 08/11/2022 | 7.12 | 7.25 | 7.01 | 7.07 |
| 08/14/2022 | 7.12 | 7.39 | 7.09 | 7.25 |
| 08/15/2022 | 7.34 | 7.39 | 6.99 | 7.18 |
| 08/16/2022 | 7.24 | 7.46 | 7.18 | 7.36 |
| 08/17/2022 | 7.43 | 7.47 | 6.72 | 6.92 |
| 08/18/2022 | 6.95 | 6.97 | 6.65 | 6.69 |
| 08/21/2022 | 6.76 | 6.76 | 6.47 | 6.59 |
| 08/22/2022 | 6.59 | 6.77 | 6.58 | 6.75 |
| 08/23/2022 | 6.76 | 7.33 | 6.75 | 7.26 |
| 08/24/2022 | 7.32 | 7.6 | 7.18 | 7.35 |
| 08/25/2022 | 7.34 | 7.54 | 7.19 | 7.34 |
| 08/28/2022 | 7.31 | 7.85 | 7.25 | 7.7 |
| 08/30/2022 | 7.71 | 7.88 | 7.59 | 7.62 |
| 08/31/2022 | 7.64 | 8.05 | 7.61 | 7.99 |
| 09/01/2022 | 8.05 | 8.26 | 8 | 8.02 |
| 09/04/2022 | 8.06 | 8.15 | 7.82 | 7.83 |
| 09/05/2022 | 7.89 | 8.16 | 7.71 | 8.13 |
| 09/06/2022 | 8.16 | 8.2 | 7.87 | 7.96 |
| 09/07/2022 | 8 | 8.26 | 8 | 8.01 |
| 09/08/2022 | 8.03 | 8.3 | 7.81 | 8.05 |
| 09/11/2022 | 8.07 | 8.16 | 7.98 | 8.01 |
| 09/12/2022 | 8.07 | 8.08 | 7.32 | 7.33 |
| 09/13/2022 | 7.24 | 7.69 | 7.1 | 7.63 |
| 09/14/2022 | 7.67 | 7.97 | 7.65 | 7.8 |
| 09/15/2022 | 7.81 | 8.08 | 7.71 | 7.82 |
| 09/18/2022 | 7.87 | 8.22 | 7.59 | 7.59 |
| 09/19/2022 | 7.72 | 7.94 | 7.49 | 7.94 |
| 09/20/2022 | 7.93 | 8.12 | 7.86 | 8.1 |
| 09/21/2022 | 8.12 | 8.51 | 7.91 | 8.45 |
| 09/22/2022 | 8.5 | 9.12 | 8.5 | 8.84 |
| 09/25/2022 | 8.9 | 9.33 | 8.6 | 8.73 |
| 09/26/2022 | 8.73 | 8.91 | 8.44 | 8.56 |
| 09/27/2022 | 8.6 | 8.9 | 8.45 | 8.61 |
| 09/28/2022 | 8.7 | 8.79 | 7.87 | 8.17 |
| 09/29/2022 | 8.2 | 8.33 | 7.97 | 8.21 |
| 10/02/2022 | 8.28 | 8.51 | 8.23 | 8.48 |
| 10/03/2022 | 8.55 | 9 | 8.42 | 8.97 |
| 10/04/2022 | 9 | 9.2 | 8.71 | 9.06 |
| 10/05/2022 | 9.18 | 9.82 | 9.06 | 9.62 |
| 10/06/2022 | 9.62 | 10.22 | 9.55 | 10.12 |
| 10/09/2022 | 10.13 | 10.8 | 10.04 | 10.75 |
| 10/10/2022 | 10.74 | 10.91 | 10.29 | 10.32 |
| 10/11/2022 | 10.32 | 10.63 | 10.18 | 10.44 |
| 10/12/2022 | 10.51 | 10.55 | 9.99 | 10.05 |
| 10/13/2022 | 10.17 | 10.68 | 10.06 | 10.56 |
| 10/16/2022 | 10.59 | 10.96 | 10.51 | 10.56 |
| 10/17/2022 | 10.63 | 11.12 | 10.44 | 10.55 |
| 10/18/2022 | 10.6 | 11.03 | 10.57 | 10.95 |
| 10/19/2022 | 10.97 | 11.08 | 10.7 | 10.91 |
| 10/20/2022 | 10.94 | 11.3 | 10.4 | 10.72 |
| 10/23/2022 | 10.79 | 10.83 | 10.48 | 10.54 |
| 10/24/2022 | 10.62 | 10.94 | 10.44 | 10.88 |
| 10/25/2022 | 10.87 | 11.32 | 10.76 | 11.16 |
| 10/26/2022 | 11.22 | 11.6 | 11 | 11.13 |
| 10/27/2022 | 11.14 | 11.32 | 11 | 11.09 |
| 10/30/2022 | 11.35 | 11.72 | 11.24 | 11.25 |
| 10/31/2022 | 11.29 | 11.32 | 10.8 | 11.21 |
| 11/01/2022 | 11.27 | 11.49 | 11.01 | 11.4 |
| 11/02/2022 | 11.28 | 11.84 | 11.24 | 11.53 |
| 11/03/2022 | 11.54 | 11.8 | 11.43 | 11.69 |
| 11/06/2022 | 11.7 | 11.95 | 11.64 | 11.78 |
| 11/07/2022 | 11.84 | 12.26 | 11.75 | 12.26 |
| 11/08/2022 | 11.25 | 11.85 | 11.04 | 11.06 |
| 11/09/2022 | 11.15 | 11.21 | 10.85 | 10.9 |
| 11/10/2022 | 10.97 | 11.18 | 10.61 | 10.71 |
| 11/13/2022 | 10.7 | 11.05 | 10.56 | 11.03 |
| 11/14/2022 | 11.18 | 11.18 | 10.69 | 10.96 |
| 11/15/2022 | 11.02 | 11.18 | 10.75 | 10.79 |
| 11/16/2022 | 10.79 | 10.84 | 10.26 | 10.43 |
| 11/17/2022 | 10.47 | 10.86 | 10.43 | 10.84 |
| 11/20/2022 | 10.91 | 11.17 | 10.86 | 11.08 |
| 11/21/2022 | 11.15 | 11.31 | 11.06 | 11.19 |
| 11/22/2022 | 11.22 | 11.39 | 11.05 | 11.37 |
| 11/23/2022 | 11.44 | 12.5 | 11.44 | 12.43 |
| 11/24/2022 | 12.5 | 13.52 | 12.31 | 13.38 |
| 11/27/2022 | 13.59 | 14.02 | 13.23 | 13.4 |
| 11/28/2022 | 13.41 | 14.43 | 12.55 | 14.02 |
| 11/29/2022 | 14.03 | 14.83 | 14.03 | 14.4 |
| 11/30/2022 | 14.47 | 15.84 | 14.29 | 15.66 |
| 12/01/2022 | 15.85 | 16.5 | 15.2 | 15.49 |
| 12/04/2022 | 15.6 | 15.88 | 14.73 | 14.74 |
| 12/05/2022 | 14.74 | 15.32 | 14.47 | 14.97 |
| 12/06/2022 | 15.05 | 15.26 | 14.82 | 15.12 |
| 12/07/2022 | 15.18 | 15.28 | 14.51 | 15.06 |
| 12/08/2022 | 15.1 | 15.33 | 14.86 | 15.01 |
| 12/11/2022 | 14.99 | 15.3 | 14.96 | 15.04 |
| 12/12/2022 | 15.13 | 15.83 | 15.1 | 15.4 |
| 12/13/2022 | 15.4 | 15.58 | 14.69 | 14.8 |
| 12/14/2022 | 14.9 | 15.14 | 14.62 | 14.79 |
| 12/15/2022 | 14.96 | 15.16 | 14.77 | 14.87 |
| 12/18/2022 | 15.09 | 15.4 | 14.95 | 15.24 |
| 12/19/2022 | 15.25 | 15.79 | 15.06 | 15.27 |
| 12/20/2022 | 15.33 | 15.73 | 15.15 | 15.18 |
| 12/21/2022 | 15.23 | 16.69 | 15.16 | 16.69 |
| 12/22/2022 | 16.8 | 17.92 | 16 | 17.37 |
| 12/25/2022 | 17.74 | 18.27 | 16.88 | 17.99 |
| 12/26/2022 | 17.98 | 18.15 | 16.89 | 16.92 |
| 12/27/2022 | 17.09 | 17.27 | 15.82 | 16.06 |
| 12/28/2022 | 16.12 | 16.9 | 16.12 | 16.5 |
| 12/29/2022 | 16.51 | 17.58 | 16.44 | 17.5 |