Bak Ambalaj Sanayi ve Ticaret A.S. (IST:BAKAB)
Turkey · Delayed Price · Currency is TRY 39.40
+0.84 (2.18%)
Last updated: Sep 4, 2025, 5:43 PM GMT+3
IST:BAKAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 37.96 | 39.30 | 37.72 | 38.56 | - | 1.58% | 135,873 |
| Sep 2, 2025 | 40.00 | 40.20 | 37.20 | 37.96 | - | -4.33% | 447,762 |
| Sep 1, 2025 | 39.54 | 40.22 | 39.52 | 39.68 | - | 0.46% | 137,944 |
| Aug 29, 2025 | 39.92 | 40.80 | 39.50 | 39.50 | - | -1.00% | 247,986 |
| Aug 28, 2025 | 40.46 | 40.94 | 39.90 | 39.90 | - | -1.24% | 312,035 |
| Aug 27, 2025 | 41.34 | 41.60 | 40.12 | 40.40 | - | -2.27% | 394,685 |
| Aug 26, 2025 | 42.14 | 43.00 | 40.92 | 41.34 | - | -2.18% | 1,264,788 |
| Aug 25, 2025 | 42.00 | 43.00 | 41.34 | 42.26 | - | 0.62% | 849,119 |
| Aug 22, 2025 | 42.56 | 43.50 | 41.92 | 42.00 | - | -1.91% | 271,796 |
| Aug 21, 2025 | 40.40 | 43.24 | 40.02 | 42.82 | - | 5.99% | 1,994,597 |
| Aug 20, 2025 | 40.04 | 41.16 | 39.56 | 40.40 | - | 1.00% | 648,717 |
| Aug 19, 2025 | 41.46 | 41.46 | 38.90 | 40.00 | - | -3.19% | 882,200 |
| Aug 18, 2025 | 40.12 | 42.20 | 40.12 | 41.32 | - | 3.04% | 817,260 |
| Aug 15, 2025 | 39.54 | 40.98 | 39.46 | 40.10 | - | 1.42% | 617,634 |
| Aug 14, 2025 | 39.90 | 40.52 | 39.42 | 39.54 | - | -0.70% | 533,512 |
| Aug 13, 2025 | 39.00 | 41.14 | 38.66 | 39.82 | - | 2.10% | 774,140 |
| Aug 12, 2025 | 40.06 | 40.10 | 38.96 | 39.00 | - | -2.65% | 299,418 |
| Aug 11, 2025 | 39.00 | 40.42 | 38.92 | 40.06 | - | 3.25% | 462,241 |
| Aug 8, 2025 | 39.00 | 39.36 | 38.64 | 38.80 | - | -0.51% | 307,083 |
| Aug 7, 2025 | 39.36 | 40.60 | 38.90 | 39.00 | - | -0.91% | 1,050,452 |
| Aug 6, 2025 | 37.80 | 39.98 | 37.00 | 39.36 | - | 4.40% | 4,703,362 |
| Aug 5, 2025 | 37.40 | 37.70 | 36.90 | 37.70 | - | 1.02% | 209,332 |
| Aug 4, 2025 | 37.08 | 38.08 | 36.80 | 37.32 | - | 0.81% | 767,183 |
| Aug 1, 2025 | 37.54 | 37.60 | 36.38 | 37.02 | - | -0.91% | 1,424,418 |
| Jul 31, 2025 | 37.88 | 38.06 | 37.32 | 37.36 | - | -1.32% | 328,824 |
| Jul 30, 2025 | 39.40 | 39.40 | 37.58 | 37.86 | - | -3.52% | 719,836 |
| Jul 29, 2025 | 39.64 | 39.94 | 38.72 | 39.24 | - | -1.75% | 616,005 |
| Jul 28, 2025 | 40.30 | 40.44 | 39.64 | 39.94 | - | -0.15% | 299,598 |
| Jul 25, 2025 | 39.48 | 40.18 | 38.90 | 40.00 | - | 1.01% | 273,361 |
| Jul 24, 2025 | 39.68 | 40.16 | 39.22 | 39.60 | - | -0.90% | 349,386 |
| Jul 23, 2025 | 40.50 | 40.58 | 39.44 | 39.96 | - | -1.38% | 388,659 |
| Jul 22, 2025 | 40.30 | 40.98 | 39.78 | 40.52 | - | 0.85% | 663,388 |
| Jul 21, 2025 | 40.72 | 43.80 | 40.00 | 40.18 | - | -1.52% | 530,971 |
| Jul 18, 2025 | 41.94 | 41.98 | 40.16 | 40.80 | - | -2.16% | 607,352 |
| Jul 17, 2025 | 41.00 | 41.92 | 40.38 | 41.70 | - | 3.27% | 916,324 |
| Jul 16, 2025 | 40.28 | 40.58 | 38.88 | 40.38 | - | 0.35% | 1,729,089 |
| Jul 14, 2025 | 39.84 | 40.34 | 38.30 | 40.24 | - | 1.51% | 1,789,117 |
| Jul 11, 2025 | 36.48 | 39.72 | 35.92 | 39.64 | - | 8.72% | 1,645,738 |
| Jul 10, 2025 | 35.82 | 37.70 | 35.08 | 36.46 | - | 1.79% | 1,261,850 |
| Jul 9, 2025 | 36.98 | 37.84 | 35.62 | 35.82 | - | -2.40% | 1,862,588 |
| Jul 8, 2025 | 33.46 | 36.78 | 32.78 | 36.70 | - | 9.75% | 2,823,158 |
| Jul 7, 2025 | 32.40 | 33.76 | 31.70 | 33.44 | - | 2.89% | 1,072,482 |
| Jul 4, 2025 | 30.50 | 32.50 | 30.02 | 32.50 | - | 6.91% | 1,612,098 |
| Jul 3, 2025 | 30.10 | 30.64 | 29.86 | 30.40 | - | 1.95% | 612,003 |
| Jul 2, 2025 | 30.48 | 30.48 | 29.72 | 29.82 | - | -0.73% | 508,143 |
| Jul 1, 2025 | 29.88 | 30.36 | 29.40 | 30.04 | - | 1.83% | 600,091 |
| Jun 30, 2025 | 29.38 | 29.70 | 28.88 | 29.50 | - | 2.08% | 531,692 |
| Jun 27, 2025 | 29.04 | 29.16 | 28.12 | 28.90 | - | -0.34% | 240,345 |
| Jun 26, 2025 | 29.20 | 29.48 | 28.92 | 29.00 | - | -0.75% | 286,398 |
| Jun 25, 2025 | 29.22 | 29.90 | 28.98 | 29.22 | - | - | 525,539 |