BESLR
BESLER GIDA VE KİMYA SANAYİ VE TİCARET A.Ş.
18:10:00
14.35 ₺
-0.110 (%-0.76)
Önceki Kapanış: 14.46·
Volatilite: 1.800
Düşük₺14.25
Yüksek₺14.51
Piyasa Verileri
Spot Piyasa
A:14.35
S:14.37
Önceki haftaya göre (WoW)
+2.43%
Önceki aya göre (MoM)
-2.58%
Yılbaşından bugüne (YTD)
+17.24%
Önceki yıla göre (YoY)
+8.71%
BESLR: BESLER GIDA VE KİMYA SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,2959
KAPANIŞ 2,3012
En Düşük
DÜŞÜK 1,6824
En Yüksek
YÜKSEK 4,4515
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,7257 | 1,743 | 1,7149 | 1,7329 |
| 20.06.2017 | 1,7192 | 1,7402 | 1,7113 | 1,7163 |
| 21.06.2017 | 1,7257 | 1,7329 | 1,717 | 1,7221 |
| 22.06.2017 | 1,7315 | 1,7315 | 1,7149 | 1,7293 |
| 27.06.2017 | 1,7279 | 1,7322 | 1,7113 | 1,7192 |
| 28.06.2017 | 1,7279 | 1,7293 | 1,717 | 1,7192 |
| 29.06.2017 | 1,7149 | 1,7402 | 1,7149 | 1,7228 |
| 02.07.2017 | 1,7322 | 1,7402 | 1,7192 | 1,7322 |
| 03.07.2017 | 1,7459 | 1,7459 | 1,7272 | 1,7293 |
| 04.07.2017 | 1,7394 | 1,7394 | 1,7199 | 1,7228 |
| 05.07.2017 | 1,7286 | 1,7315 | 1,7207 | 1,725 |
| 06.07.2017 | 1,725 | 1,7264 | 1,6824 | 1,7069 |
| 09.07.2017 | 1,7149 | 1,7351 | 1,7134 | 1,7185 |
| 10.07.2017 | 1,7185 | 1,7308 | 1,7134 | 1,7308 |
| 11.07.2017 | 1,7315 | 1,7315 | 1,7149 | 1,7235 |
| 12.07.2017 | 1,7207 | 1,8051 | 1,7192 | 1,7445 |
| 13.07.2017 | 1,7618 | 1,7618 | 1,7257 | 1,7308 |
| 16.07.2017 | 1,7308 | 1,7322 | 1,7221 | 1,73 |
| 17.07.2017 | 1,7322 | 1,743 | 1,7221 | 1,7329 |
| 18.07.2017 | 1,7438 | 1,7871 | 1,7358 | 1,7438 |
| 19.07.2017 | 1,7618 | 1,8087 | 1,751 | 1,7784 |
| 20.07.2017 | 1,7763 | 1,8142 | 1,7546 | 1,7575 |
| 23.07.2017 | 1,7748 | 1,7864 | 1,7402 | 1,7784 |
| 24.07.2017 | 1,7763 | 1,7784 | 1,7633 | 1,7661 |
| 25.07.2017 | 1,7654 | 1,7755 | 1,751 | 1,7517 |
| 26.07.2017 | 1,7611 | 1,7806 | 1,7546 | 1,7596 |
| 27.07.2017 | 1,7676 | 1,782 | 1,756 | 1,7582 |
| 30.07.2017 | 1,7683 | 1,7755 | 1,7553 | 1,7654 |
| 31.07.2017 | 1,7712 | 1,7871 | 1,7474 | 1,7596 |
| 01.08.2017 | 1,7582 | 1,7719 | 1,751 | 1,7575 |
| 02.08.2017 | 1,7524 | 1,7683 | 1,7524 | 1,7618 |
| 03.08.2017 | 1,7618 | 1,7748 | 1,7517 | 1,7647 |
| 06.08.2017 | 1,7647 | 1,7726 | 1,7546 | 1,7582 |
| 07.08.2017 | 1,7589 | 1,769 | 1,756 | 1,7582 |
| 08.08.2017 | 1,7654 | 1,7654 | 1,7337 | 1,7438 |
| 09.08.2017 | 1,7452 | 1,7503 | 1,738 | 1,7452 |
| 10.08.2017 | 1,7402 | 1,7474 | 1,7221 | 1,7286 |
| 13.08.2017 | 1,7329 | 1,751 | 1,7329 | 1,7394 |
| 14.08.2017 | 1,7488 | 1,8557 | 1,7156 | 1,7329 |
| 15.08.2017 | 1,7329 | 1,7488 | 1,6932 | 1,7077 |
| 16.08.2017 | 1,9062 | 1,9676 | 1,79 | 1,7943 |
| 17.08.2017 | 1,7885 | 1,7885 | 1,7387 | 1,7409 |
| 20.08.2017 | 1,7402 | 1,7553 | 1,7279 | 1,7438 |
| 21.08.2017 | 1,7546 | 1,7596 | 1,7329 | 1,7423 |
| 22.08.2017 | 1,7423 | 1,7539 | 1,7272 | 1,7293 |
| 23.08.2017 | 1,7293 | 1,7654 | 1,7293 | 1,7322 |
| 24.08.2017 | 1,743 | 1,8051 | 1,7322 | 1,7474 |
| 27.08.2017 | 1,7618 | 1,7885 | 1,751 | 1,7763 |
| 28.08.2017 | 1,7871 | 1,9351 | 1,7755 | 1,8557 |
| 30.08.2017 | 1,8521 | 1,8557 | 1,8142 | 1,8286 |
| 04.09.2017 | 1,8286 | 1,8539 | 1,8044 | 1,8142 |
| 05.09.2017 | 1,8142 | 1,8358 | 1,8051 | 1,8142 |
| 06.09.2017 | 1,8142 | 1,8358 | 1,803 | 1,8124 |
| 07.09.2017 | 1,8178 | 1,9315 | 1,8087 | 1,8232 |
| 10.09.2017 | 1,8485 | 1,8593 | 1,825 | 1,8448 |
| 11.09.2017 | 1,825 | 1,8647 | 1,825 | 1,8539 |
| 12.09.2017 | 1,8593 | 1,8593 | 1,8087 | 1,8214 |
| 13.09.2017 | 1,8268 | 1,843 | 1,8069 | 1,8106 |
| 14.09.2017 | 1,8106 | 1,8268 | 1,8044 | 1,816 |
| 17.09.2017 | 1,8178 | 1,8954 | 1,803 | 1,816 |
| 18.09.2017 | 1,816 | 1,825 | 1,795 | 1,7965 |
| 19.09.2017 | 1,7957 | 1,8087 | 1,7835 | 1,79 |
| 20.09.2017 | 1,7871 | 1,8521 | 1,7871 | 1,8412 |
| 21.09.2017 | 1,8412 | 2,0669 | 1,8412 | 1,9207 |
| 24.09.2017 | 2,3034 | 2,3034 | 2,3034 | 2,3034 |
| 25.09.2017 | 2,7528 | 2,7528 | 2,5272 | 2,6644 |
| 26.09.2017 | 2,6481 | 2,6626 | 2,473 | 2,5127 |
| 27.09.2017 | 2,5073 | 2,6102 | 2,4171 | 2,4658 |
| 28.09.2017 | 2,4911 | 2,538 | 2,4279 | 2,4478 |
| 01.10.2017 | 2,4496 | 2,5073 | 2,4279 | 2,455 |
| 02.10.2017 | 2,4387 | 2,4622 | 2,3611 | 2,399 |
| 03.10.2017 | 2,4008 | 2,4189 | 2,3629 | 2,3647 |
| 04.10.2017 | 2,3647 | 2,5091 | 2,3611 | 2,3972 |
| 05.10.2017 | 2,4044 | 2,5091 | 2,4026 | 2,4081 |
| 08.10.2017 | 2,3286 | 2,3611 | 2,2564 | 2,334 |
| 09.10.2017 | 2,3647 | 2,4135 | 2,3557 | 2,3647 |
| 10.10.2017 | 2,3647 | 2,3828 | 2,2763 | 2,3611 |
| 11.10.2017 | 2,3665 | 2,4622 | 2,3665 | 2,4081 |
| 12.10.2017 | 2,4117 | 2,455 | 2,3683 | 2,4225 |
| 15.10.2017 | 2,4333 | 2,52 | 2,4333 | 2,4803 |
| 16.10.2017 | 2,4947 | 2,4947 | 2,4532 | 2,4712 |
| 17.10.2017 | 2,4893 | 2,7095 | 2,4622 | 2,6355 |
| 18.10.2017 | 2,6716 | 2,6716 | 2,4405 | 2,4514 |
| 19.10.2017 | 2,464 | 2,4658 | 2,4225 | 2,4225 |
| 22.10.2017 | 2,4171 | 2,4387 | 2,3792 | 2,3792 |
| 23.10.2017 | 2,3683 | 2,3828 | 2,3106 | 2,3106 |
| 24.10.2017 | 2,3322 | 2,3322 | 2,242 | 2,251 |
| 25.10.2017 | 2,2366 | 2,3106 | 2,1716 | 2,1716 |
| 26.10.2017 | 2,1716 | 2,1716 | 2,1102 | 2,1301 |
| 29.10.2017 | 2,1265 | 2,1301 | 2,112 | 2,1265 |
| 30.10.2017 | 2,1265 | 2,1265 | 2,0885 | 2,0885 |
| 31.10.2017 | 2,0885 | 2,1102 | 2,0813 | 2,0922 |
| 01.11.2017 | 2,094 | 2,094 | 2,0777 | 2,0849 |
| 02.11.2017 | 2,0867 | 2,094 | 2,0705 | 2,0922 |
| 05.11.2017 | 2,0922 | 2,094 | 2,0831 | 2,0903 |
| 06.11.2017 | 2,0903 | 2,094 | 2,0759 | 2,0849 |
| 07.11.2017 | 2,0849 | 2,0903 | 1,9856 | 2,0163 |
| 08.11.2017 | 2,038 | 2,0398 | 2,0037 | 2,0199 |
| 09.11.2017 | 2,0218 | 2,0218 | 2,0037 | 2,0109 |
| 12.11.2017 | 2,0218 | 2,0218 | 1,9875 | 2,0218 |
| 13.11.2017 | 2,0218 | 2,2239 | 1,9622 | 1,9856 |
| 14.11.2017 | 1,9856 | 2,047 | 1,9766 | 2,0218 |
| 15.11.2017 | 2,0218 | 2,26 | 2,0218 | 2,1373 |
| 16.11.2017 | 2,1391 | 2,2149 | 2,0795 | 2,1048 |
| 19.11.2017 | 2,1066 | 2,2564 | 2,094 | 2,2131 |
| 20.11.2017 | 2,2131 | 2,3304 | 2,2131 | 2,2311 |
| 21.11.2017 | 2,2438 | 2,2564 | 2,2149 | 2,2348 |
| 22.11.2017 | 2,2492 | 2,6806 | 2,2456 | 2,6806 |
| 23.11.2017 | 2,7799 | 2,899 | 2,5362 | 2,5633 |
| 26.11.2017 | 2,547 | 2,733 | 2,4442 | 2,6915 |
| 27.11.2017 | 2,6987 | 2,7113 | 2,5362 | 2,5922 |
| 28.11.2017 | 2,6211 | 3,1102 | 2,5633 | 3,0904 |
| 29.11.2017 | 3,0543 | 3,4586 | 2,9604 | 3,1644 |
| 30.11.2017 | 3,177 | 3,2673 | 3,038 | 3,0543 |
| 03.12.2017 | 3,1409 | 3,4911 | 3,1409 | 3,4839 |
| 04.12.2017 | 3,5308 | 3,6103 | 3,3937 | 3,5742 |
| 05.12.2017 | 3,5814 | 3,5922 | 3,4334 | 3,4478 |
| 06.12.2017 | 3,455 | 3,9027 | 3,4298 | 3,9027 |
| 07.12.2017 | 3,8594 | 4,1229 | 3,8558 | 3,9208 |
| 10.12.2017 | 3,8305 | 4,0652 | 3,8305 | 3,9171 |
| 11.12.2017 | 3,9532 | 4,1518 | 3,9316 | 4,1338 |
| 12.12.2017 | 4,1518 | 4,1879 | 3,8486 | 3,8522 |
| 13.12.2017 | 3,9641 | 4,0616 | 3,8702 | 3,946 |
| 14.12.2017 | 3,946 | 4,0435 | 3,9027 | 4,0182 |
| 17.12.2017 | 4,0507 | 4,0652 | 3,9352 | 3,9605 |
| 18.12.2017 | 3,9785 | 4,0435 | 3,8305 | 3,9171 |
| 19.12.2017 | 3,9532 | 4,0255 | 3,8991 | 3,8991 |
| 20.12.2017 | 3,8991 | 3,9244 | 3,8486 | 3,8738 |
| 21.12.2017 | 3,8991 | 3,9894 | 3,8269 | 3,8269 |
| 24.12.2017 | 3,8991 | 3,9171 | 3,6103 | 3,7727 |
| 25.12.2017 | 3,7944 | 3,7944 | 3,6861 | 3,7114 |
| 26.12.2017 | 3,7186 | 4,4515 | 3,6175 | 4,2096 |
| 27.12.2017 | 4,1735 | 4,4298 | 4,1518 | 4,3504 |
| 28.12.2017 | 4,3793 | 4,4406 | 4,271 | 4,271 |