BALSU
BALSU GIDA SANAYİ VE TİCARET A.Ş.
18:10:00
14.04 ₺
0.000 (%0.00)
Önceki Kapanış: 14.04·
Volatilite: 1.920
Düşük₺13.93
Yüksek₺14.2
Piyasa Verileri
Spot Piyasa
A:14.03
S:14.04
Önceki haftaya göre (WoW)
+5.33%
Önceki aya göre (MoM)
+5.17%
Yılbaşından bugüne (YTD)
-18.80%
Önceki yıla göre (YoY)
-29.11%
BALSU: BALSU GIDA SANAYİ VE TİCARET A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,9007
KAPANIŞ 19,8399
En Düşük
DÜŞÜK 13,6654
En Yüksek
YÜKSEK 27,8259
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.02.2025 | 17,4283 | 19,0325 | 17,3491 | 17,3689 |
| 20.02.2025 | 17,6858 | 17,8046 | 17,0124 | 17,0322 |
| 23.02.2025 | 17,4877 | 17,7056 | 17,2996 | 17,3689 |
| 24.02.2025 | 17,4283 | 17,4382 | 17,2006 | 17,3194 |
| 25.02.2025 | 17,3986 | 17,6858 | 17,1907 | 17,2897 |
| 26.02.2025 | 17,3986 | 17,4778 | 17,2897 | 17,3887 |
| 27.02.2025 | 17,4184 | 19,1216 | 17,2996 | 19,1216 |
| 02.03.2025 | 19,597 | 20,8744 | 17,3392 | 17,3392 |
| 03.03.2025 | 17,3392 | 18,3096 | 16,8342 | 17,3887 |
| 04.03.2025 | 17,458 | 17,5174 | 17,2798 | 17,3887 |
| 05.03.2025 | 17,3887 | 17,9135 | 17,3788 | 17,3986 |
| 06.03.2025 | 17,4184 | 17,7749 | 17,3491 | 17,3788 |
| 09.03.2025 | 17,4184 | 17,5967 | 17,3689 | 17,4283 |
| 10.03.2025 | 17,4778 | 17,5769 | 16,4975 | 16,4975 |
| 11.03.2025 | 16,3391 | 16,8144 | 15,6261 | 16,4084 |
| 12.03.2025 | 16,4084 | 17,1412 | 16,3093 | 16,5767 |
| 13.03.2025 | 16,5965 | 17,567 | 16,4975 | 17,3194 |
| 16.03.2025 | 17,3689 | 17,4481 | 16,9827 | 17,0223 |
| 17.03.2025 | 17,0322 | 17,1313 | 16,4579 | 16,4579 |
| 18.03.2025 | 15,131 | 15,9925 | 14,8141 | 14,8141 |
| 19.03.2025 | 14,7844 | 15,6261 | 14,4081 | 15,1805 |
| 20.03.2025 | 15,3785 | 15,537 | 13,6654 | 13,6654 |
| 23.03.2025 | 14,0021 | 15,0319 | 13,9625 | 15,0319 |
| 24.03.2025 | 15,2003 | 16,2895 | 14,8438 | 15,2993 |
| 25.03.2025 | 15,2795 | 15,2795 | 14,7051 | 14,7646 |
| 26.03.2025 | 14,8735 | 15,1409 | 14,5764 | 14,7547 |
| 27.03.2025 | 14,8834 | 15,0616 | 14,4675 | 15,0616 |
| 01.04.2025 | 15,0319 | 15,7944 | 14,8438 | 15,537 |
| 02.04.2025 | 15,5271 | 15,6162 | 15,0517 | 15,1211 |
| 03.04.2025 | 15,2003 | 15,2498 | 14,5566 | 14,5764 |
| 06.04.2025 | 14,3487 | 14,6556 | 13,8733 | 14,6061 |
| 07.04.2025 | 14,7051 | 16,0618 | 14,6655 | 16,0618 |
| 08.04.2025 | 16,2202 | 17,6561 | 15,8538 | 16,547 |
| 09.04.2025 | 16,854 | 17,7056 | 16,3391 | 16,7054 |
| 10.04.2025 | 16,7946 | 18,0522 | 16,5965 | 17,9234 |
| 13.04.2025 | 18,2205 | 18,5176 | 17,26 | 17,2699 |
| 14.04.2025 | 17,2699 | 17,5769 | 16,4777 | 16,6361 |
| 15.04.2025 | 16,6361 | 17,5075 | 16,4183 | 16,7054 |
| 16.04.2025 | 16,646 | 17,052 | 16,5866 | 16,7847 |
| 17.04.2025 | 16,7946 | 17,5174 | 16,7748 | 17,0025 |
| 20.04.2025 | 17,0124 | 17,1313 | 16,0123 | 16,3985 |
| 21.04.2025 | 16,4975 | 16,8936 | 16,2796 | 16,547 |
| 23.04.2025 | 16,5668 | 16,8441 | 16,3589 | 16,4975 |
| 24.04.2025 | 16,5569 | 17,2897 | 16,547 | 16,9134 |
| 27.04.2025 | 16,953 | 17,3095 | 16,8045 | 16,8045 |
| 28.04.2025 | 16,7748 | 16,8342 | 16,2598 | 16,3985 |
| 29.04.2025 | 16,3688 | 16,9926 | 15,7746 | 15,834 |
| 01.05.2025 | 15,8538 | 17,0223 | 15,8538 | 16,755 |
| 04.05.2025 | 16,8342 | 17,7056 | 16,8045 | 17,1313 |
| 05.05.2025 | 17,0322 | 17,3293 | 16,9134 | 17,0916 |
| 06.05.2025 | 17,0916 | 17,2303 | 16,3886 | 16,4975 |
| 07.05.2025 | 16,6559 | 17,0421 | 16,4579 | 16,5371 |
| 08.05.2025 | 16,5767 | 17,6264 | 16,5668 | 17,2501 |
| 11.05.2025 | 17,4085 | 17,7254 | 17,2204 | 17,26 |
| 12.05.2025 | 17,3392 | 18,3592 | 17,2303 | 17,9532 |
| 13.05.2025 | 17,9829 | 18,3096 | 17,765 | 17,9334 |
| 14.05.2025 | 17,9928 | 18,6562 | 17,9928 | 18,3195 |
| 15.05.2025 | 18,3394 | 18,5176 | 18,1809 | 18,2205 |
| 19.05.2025 | 18,2403 | 19,8049 | 18,1215 | 18,9533 |
| 20.05.2025 | 18,9731 | 20,8348 | 18,9731 | 20,4981 |
| 21.05.2025 | 20,201 | 22,538 | 18,7454 | 22,538 |
| 22.05.2025 | 22,538 | 24,7759 | 22,1419 | 24,36 |
| 25.05.2025 | 24,8552 | 26,0039 | 23,6273 | 23,7461 |
| 26.05.2025 | 23,5678 | 25,4889 | 22,4786 | 23,6075 |
| 27.05.2025 | 23,8847 | 24,4393 | 21,2507 | 21,2705 |
| 28.05.2025 | 21,924 | 22,0627 | 20,914 | 21,3893 |
| 29.05.2025 | 21,6864 | 23,449 | 21,2705 | 22,8945 |
| 01.06.2025 | 22,9737 | 23,548 | 20,6169 | 20,9932 |
| 02.06.2025 | 21,013 | 21,6072 | 19,3098 | 19,3098 |
| 03.06.2025 | 19,6267 | 20,003 | 19,082 | 19,2999 |
| 04.06.2025 | 19,3098 | 19,6564 | 18,8741 | 19,6267 |
| 09.06.2025 | 19,8049 | 20,8348 | 19,7455 | 20,102 |
| 10.06.2025 | 20,102 | 20,2208 | 18,9929 | 19,1415 |
| 11.06.2025 | 19,0919 | 19,3989 | 18,5176 | 18,5176 |
| 12.06.2025 | 17,7353 | 19,2405 | 17,6264 | 18,8345 |
| 15.06.2025 | 18,9137 | 20,6367 | 18,9137 | 19,5475 |
| 16.06.2025 | 19,6069 | 20,9734 | 19,0127 | 20,4585 |
| 17.06.2025 | 20,4189 | 20,7952 | 19,6663 | 19,8049 |
| 18.06.2025 | 19,8049 | 21,1516 | 19,8049 | 19,8247 |
| 19.06.2025 | 20,201 | 20,2406 | 17,8442 | 18,0819 |
| 22.06.2025 | 18,0918 | 18,6958 | 17,9036 | 17,973 |
| 23.06.2025 | 18,3691 | 19,7257 | 18,1512 | 18,9335 |
| 24.06.2025 | 19,1811 | 20,815 | 19,0325 | 20,815 |
| 25.06.2025 | 20,9536 | 21,3893 | 19,9436 | 20,3991 |
| 26.06.2025 | 20,6367 | 20,7952 | 19,3692 | 20,0822 |
| 29.06.2025 | 20,1812 | 20,5971 | 19,9436 | 20,1614 |
| 30.06.2025 | 20,2208 | 20,5377 | 19,8049 | 19,8643 |
| 01.07.2025 | 19,9039 | 20,2208 | 19,7356 | 19,8445 |
| 02.07.2025 | 19,9634 | 20,4189 | 19,6267 | 19,9634 |
| 03.07.2025 | 19,9039 | 20,1218 | 19,1216 | 19,2405 |
| 06.07.2025 | 19,1415 | 19,8841 | 18,8444 | 19,4088 |
| 07.07.2025 | 19,4979 | 19,7356 | 18,4978 | 18,4978 |
| 08.07.2025 | 18,6265 | 20,1614 | 18,6265 | 19,6861 |
| 09.07.2025 | 19,7455 | 19,9832 | 19,5078 | 19,5673 |
| 10.07.2025 | 19,6564 | 20,8744 | 19,6564 | 20,5773 |
| 13.07.2025 | 20,7952 | 21,2903 | 19,8643 | 19,8841 |
| 15.07.2025 | 19,9237 | 20,815 | 19,9237 | 20,7556 |
| 16.07.2025 | 21,0922 | 22,7757 | 20,8744 | 22,4786 |
| 17.07.2025 | 23,0133 | 23,7461 | 22,4984 | 22,7558 |
| 20.07.2025 | 22,9341 | 24,3006 | 22,8351 | 24,0234 |
| 21.07.2025 | 24,063 | 25,172 | 23,8649 | 24,6769 |
| 22.07.2025 | 24,9938 | 25,1324 | 24,261 | 24,6175 |
| 23.07.2025 | 24,6571 | 25,9048 | 24,4591 | 25,1919 |
| 24.07.2025 | 25,2513 | 25,9642 | 24,974 | 25,1324 |
| 27.07.2025 | 25,2711 | 25,9642 | 22,9539 | 24,7561 |
| 28.07.2025 | 24,6571 | 25,3305 | 24,1422 | 24,4195 |
| 29.07.2025 | 24,36 | 25,1522 | 23,3698 | 23,7857 |
| 30.07.2025 | 23,8055 | 24,3799 | 23,8055 | 24,1224 |
| 31.07.2025 | 24,1224 | 24,5779 | 23,9441 | 24,3799 |
| 03.08.2025 | 24,6571 | 24,9542 | 24,2412 | 24,4987 |
| 04.08.2025 | 24,4393 | 24,9344 | 24,3402 | 24,6769 |
| 05.08.2025 | 24,7759 | 24,9146 | 23,9045 | 23,9045 |
| 06.08.2025 | 23,9045 | 24,2214 | 23,7065 | 23,9441 |
| 07.08.2025 | 23,9441 | 26,2811 | 23,9441 | 24,1818 |
| 10.08.2025 | 24,4987 | 24,7759 | 24,2412 | 24,4987 |
| 11.08.2025 | 24,4987 | 24,6769 | 23,548 | 23,7659 |
| 12.08.2025 | 23,8253 | 25,073 | 23,8253 | 24,7561 |
| 13.08.2025 | 24,7561 | 25,1324 | 24,1422 | 24,6571 |
| 14.08.2025 | 24,8552 | 25,1919 | 24,4195 | 24,5185 |
| 17.08.2025 | 24,6571 | 25,0334 | 24,36 | 24,3799 |
| 18.08.2025 | 24,4591 | 25,073 | 23,9639 | 24,7561 |
| 19.08.2025 | 25,0532 | 25,2513 | 24,1026 | 24,3799 |
| 20.08.2025 | 24,4591 | 24,974 | 24,4591 | 24,8552 |
| 21.08.2025 | 24,9146 | 25,8256 | 24,6769 | 25,3899 |
| 24.08.2025 | 25,6276 | 27,8259 | 25,5681 | 27,3704 |
| 25.08.2025 | 27,4298 | 27,4892 | 26,4 | 26,4 |
| 26.08.2025 | 26,499 | 26,8951 | 24,9146 | 24,9542 |
| 27.08.2025 | 25,0928 | 25,5285 | 24,6769 | 24,8156 |
| 28.08.2025 | 24,9542 | 25,9048 | 24,2214 | 24,4789 |
| 31.08.2025 | 24,8552 | 25,4295 | 24,7759 | 24,9146 |
| 01.09.2025 | 25,2513 | 26,2217 | 22,9737 | 24,36 |
| 02.09.2025 | 24,36 | 24,4195 | 23,5877 | 24,0036 |
| 03.09.2025 | 24,1026 | 25,8256 | 23,9639 | 25,4889 |
| 04.09.2025 | 26,1821 | 26,1821 | 24,1818 | 24,261 |
| 07.09.2025 | 23,7659 | 24,0432 | 22,7162 | 23,0529 |
| 08.09.2025 | 23,2708 | 23,6075 | 22,5578 | 22,5776 |
| 09.09.2025 | 22,6766 | 23,0727 | 22,2607 | 22,3201 |
| 10.09.2025 | 22,3201 | 22,6172 | 21,3695 | 21,4883 |
| 11.09.2025 | 21,4685 | 22,3201 | 20,8348 | 21,726 |
| 14.09.2025 | 21,726 | 23,0331 | 21,3893 | 22,7757 |
| 15.09.2025 | 22,8351 | 24,2412 | 22,7757 | 24,0432 |
| 16.09.2025 | 24,4393 | 24,5383 | 23,35 | 23,8649 |
| 17.09.2025 | 24,0036 | 24,6571 | 23,6867 | 24,0432 |
| 18.09.2025 | 24,0828 | 24,5581 | 23,5678 | 24,1026 |
| 21.09.2025 | 24,261 | 24,8948 | 24,063 | 24,5779 |
| 22.09.2025 | 24,4591 | 24,5977 | 23,8451 | 24,2016 |
| 23.09.2025 | 24,3006 | 25,073 | 24,0828 | 24,5977 |
| 24.09.2025 | 24,6373 | 24,7561 | 23,7659 | 23,7857 |
| 25.09.2025 | 23,8847 | 23,9838 | 22,9341 | 23,251 |
| 28.09.2025 | 23,251 | 23,6273 | 22,8945 | 23,6273 |
| 29.09.2025 | 23,6471 | 23,7461 | 23,0133 | 23,3698 |
| 30.09.2025 | 23,4094 | 23,6669 | 22,8153 | 23,449 |
| 01.10.2025 | 23,449 | 23,548 | 22,2805 | 22,4192 |
| 02.10.2025 | 22,4588 | 22,5776 | 21,924 | 21,924 |
| 05.10.2025 | 22,0825 | 22,2409 | 21,2903 | 21,3299 |
| 06.10.2025 | 21,3497 | 22,1221 | 21,1913 | 22,0033 |
| 07.10.2025 | 22,0429 | 22,3994 | 21,7062 | 21,7458 |
| 08.10.2025 | 21,924 | 23,1916 | 21,9042 | 22,6568 |
| 09.10.2025 | 22,6568 | 22,9341 | 21,9835 | 22,1815 |
| 12.10.2025 | 21,9042 | 22,4588 | 21,6072 | 22,2409 |
| 13.10.2025 | 22,3597 | 22,3796 | 21,1715 | 21,1913 |
| 14.10.2025 | 21,1913 | 21,9835 | 21,013 | 21,6864 |
| 15.10.2025 | 21,7854 | 21,9438 | 21,4091 | 21,4487 |
| 16.10.2025 | 19,4088 | 20,8744 | 19,3098 | 20,2604 |
| 19.10.2025 | 20,2802 | 20,815 | 20,0426 | 20,4189 |
| 20.10.2025 | 20,4189 | 20,5971 | 19,7554 | 20,003 |
| 21.10.2025 | 20,0624 | 20,7556 | 19,8247 | 20,3198 |
| 22.10.2025 | 20,3991 | 20,5179 | 20,003 | 20,0624 |
| 23.10.2025 | 20,0822 | 21,0922 | 20,0822 | 20,9734 |
| 26.10.2025 | 20,9734 | 21,0922 | 20,6367 | 20,7952 |
| 27.10.2025 | 20,7952 | 21,0724 | 20,5575 | 20,8942 |
| 29.10.2025 | 20,8942 | 21,2903 | 20,7556 | 20,9734 |
| 30.10.2025 | 21,0922 | 21,4091 | 20,7357 | 20,7952 |
| 02.11.2025 | 20,7556 | 21,1913 | 20,6565 | 20,6565 |
| 03.11.2025 | 19,9832 | 20,2802 | 19,795 | 19,9237 |
| 04.11.2025 | 19,9436 | 19,9832 | 19,6366 | 19,8643 |
| 05.11.2025 | 19,9237 | 19,9832 | 19,7752 | 19,795 |
| 06.11.2025 | 19,7059 | 19,8643 | 18,7255 | 18,7553 |
| 09.11.2025 | 18,7454 | 19,2999 | 18,3493 | 18,5374 |
| 10.11.2025 | 18,5374 | 18,5374 | 17,4679 | 17,7947 |
| 11.11.2025 | 17,9334 | 18,3096 | 17,2303 | 17,3986 |
| 12.11.2025 | 17,6957 | 18,3096 | 17,6957 | 17,8937 |
| 13.11.2025 | 18 | 18,45 | 17,17 | 18,45 |
| 16.11.2025 | 19,07 | 19,07 | 18,15 | 18,22 |
| 17.11.2025 | 18,21 | 18,44 | 18,02 | 18,11 |
| 18.11.2025 | 18,11 | 18,29 | 17,72 | 17,78 |
| 19.11.2025 | 17,77 | 17,95 | 17,32 | 17,32 |
| 20.11.2025 | 17,38 | 19,04 | 17,3 | 18,5 |
| 23.11.2025 | 18,5 | 19,87 | 18,5 | 18,8 |
| 24.11.2025 | 18,83 | 18,96 | 17,41 | 17,61 |
| 25.11.2025 | 17,71 | 18,39 | 17,37 | 17,37 |
| 26.11.2025 | 17,54 | 17,76 | 17,23 | 17,32 |
| 27.11.2025 | 17,4 | 17,48 | 16,91 | 17,06 |
| 30.11.2025 | 16,98 | 17,45 | 16,98 | 17,2 |
| 01.12.2025 | 17,24 | 17,4 | 17,1 | 17,2 |
| 02.12.2025 | 17,23 | 17,39 | 17,09 | 17,09 |
| 03.12.2025 | 17,09 | 17,6 | 17,05 | 17,1 |
| 04.12.2025 | 17,18 | 17,18 | 16,9 | 16,99 |
| 07.12.2025 | 16,99 | 17,15 | 16,87 | 16,91 |
| 08.12.2025 | 16,94 | 16,95 | 16,56 | 16,74 |
| 09.12.2025 | 16,75 | 16,9 | 16,5 | 16,5 |
| 10.12.2025 | 16,54 | 16,87 | 16,45 | 16,6 |
| 11.12.2025 | 16,6 | 16,75 | 16,03 | 16,07 |
| 14.12.2025 | 16,11 | 16,76 | 16,1 | 16,6 |
| 15.12.2025 | 16,61 | 16,91 | 16,3 | 16,31 |
| 16.12.2025 | 16,31 | 16,44 | 15,97 | 15,97 |
| 17.12.2025 | 16 | 16,17 | 15,79 | 15,85 |
| 18.12.2025 | 15,86 | 16,1 | 15,68 | 15,96 |
| 21.12.2025 | 15,98 | 16,52 | 15,2 | 16,37 |
| 22.12.2025 | 16,4 | 17,4 | 16,21 | 17,13 |
| 23.12.2025 | 17,89 | 18,83 | 17,6 | 18,83 |
| 24.12.2025 | 18,9 | 19 | 17,86 | 18,01 |
| 25.12.2025 | 18,11 | 19,45 | 18,11 | 18,35 |
| 28.12.2025 | 18,36 | 18,83 | 17,34 | 17,35 |
| 29.12.2025 | 17,55 | 18,34 | 17,53 | 17,77 |
| 30.12.2025 | 17,9 | 17,92 | 17,29 | 17,29 |