Bak Ambalaj Sanayi ve Ticaret A.S. (IST:BAKAB)
Turkey · Delayed Price · Currency is TRY 38.50
-0.16 (-0.41%)
At close: Oct 2, 2025
IST:BAKAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 39.52 | 39.52 | 37.60 | 37.64 | 37.64 | -1.98% | 446,618 |
| Oct 7, 2025 | 38.00 | 39.30 | 37.66 | 38.40 | 38.40 | 1.27% | 406,260 |
| Oct 6, 2025 | 38.80 | 39.50 | 37.82 | 37.92 | 37.92 | -2.37% | 209,677 |
| Oct 3, 2025 | 38.70 | 39.50 | 38.34 | 38.84 | 38.84 | 0.88% | 136,872 |
| Oct 2, 2025 | 39.20 | 39.40 | 38.50 | 38.50 | 38.50 | -0.41% | 217,842 |
| Oct 1, 2025 | 38.78 | 40.98 | 38.10 | 38.66 | 38.66 | -0.31% | 218,444 |
| Sep 30, 2025 | 38.54 | 39.14 | 38.12 | 38.78 | 38.78 | -0.31% | 172,348 |
| Sep 29, 2025 | 38.70 | 39.72 | 38.60 | 38.90 | 38.90 | -1.47% | 126,451 |
| Sep 26, 2025 | 40.76 | 40.76 | 39.48 | 39.48 | 39.48 | -3.14% | 143,800 |
| Sep 25, 2025 | 41.00 | 41.20 | 40.42 | 40.76 | 40.76 | -0.54% | 268,024 |
| Sep 24, 2025 | 40.94 | 41.70 | 40.52 | 40.98 | 40.98 | 1.19% | 393,459 |
| Sep 23, 2025 | 40.44 | 41.98 | 39.68 | 40.50 | 40.50 | 0.50% | 904,736 |
| Sep 22, 2025 | 40.22 | 41.08 | 40.22 | 40.30 | 40.30 | 0.90% | 285,900 |
| Sep 19, 2025 | 41.40 | 41.40 | 39.34 | 39.94 | 39.94 | -0.60% | 304,325 |
| Sep 18, 2025 | 41.42 | 41.46 | 40.10 | 40.18 | 40.18 | -1.42% | 354,317 |
| Sep 17, 2025 | 40.34 | 41.48 | 39.80 | 40.76 | 40.76 | 1.04% | 438,548 |
| Sep 16, 2025 | 39.46 | 42.42 | 37.68 | 40.34 | 40.34 | 2.23% | 1,649,593 |
| Sep 15, 2025 | 36.20 | 39.70 | 36.04 | 39.46 | 39.46 | 9.31% | 611,257 |
| Sep 12, 2025 | 36.80 | 37.50 | 35.70 | 36.10 | 36.10 | -0.55% | 191,634 |
| Sep 11, 2025 | 35.30 | 36.52 | 35.30 | 36.30 | 36.30 | 1.68% | 345,639 |
| Sep 10, 2025 | 36.50 | 36.70 | 35.04 | 35.70 | 35.70 | -0.89% | 328,759 |
| Sep 9, 2025 | 37.20 | 38.90 | 35.84 | 36.02 | 36.02 | -3.54% | 861,414 |
| Sep 8, 2025 | 38.00 | 38.06 | 36.76 | 37.34 | 37.34 | -2.10% | 190,835 |
| Sep 5, 2025 | 39.62 | 39.96 | 38.00 | 38.14 | 38.14 | -3.74% | 272,588 |
| Sep 4, 2025 | 39.00 | 39.84 | 38.32 | 39.62 | 39.62 | 2.75% | 506,255 |
| Sep 3, 2025 | 37.96 | 39.30 | 37.72 | 38.56 | 38.56 | 1.58% | 135,873 |
| Sep 2, 2025 | 40.00 | 40.20 | 37.20 | 37.96 | 37.96 | -4.33% | 447,762 |
| Sep 1, 2025 | 39.54 | 40.22 | 39.52 | 39.68 | 39.68 | 0.46% | 137,944 |
| Aug 29, 2025 | 39.92 | 40.80 | 39.50 | 39.50 | 39.50 | -1.00% | 247,986 |
| Aug 28, 2025 | 40.46 | 40.94 | 39.90 | 39.90 | 39.90 | -1.24% | 312,035 |
| Aug 27, 2025 | 41.34 | 41.60 | 40.12 | 40.40 | 40.40 | -2.27% | 394,685 |
| Aug 26, 2025 | 42.14 | 43.00 | 40.92 | 41.34 | 41.34 | -2.18% | 1,264,788 |
| Aug 25, 2025 | 42.00 | 43.00 | 41.34 | 42.26 | 42.26 | 0.62% | 849,119 |
| Aug 22, 2025 | 42.56 | 43.50 | 41.92 | 42.00 | 42.00 | -1.91% | 271,796 |
| Aug 21, 2025 | 40.40 | 43.24 | 40.02 | 42.82 | 42.82 | 5.99% | 1,994,597 |
| Aug 20, 2025 | 40.04 | 41.16 | 39.56 | 40.40 | 40.40 | 1.00% | 648,717 |
| Aug 19, 2025 | 41.46 | 41.46 | 38.90 | 40.00 | 40.00 | -3.19% | 882,200 |
| Aug 18, 2025 | 40.12 | 42.20 | 40.12 | 41.32 | 41.32 | 3.04% | 817,260 |
| Aug 15, 2025 | 39.54 | 40.98 | 39.46 | 40.10 | 40.10 | 1.42% | 617,634 |
| Aug 14, 2025 | 39.90 | 40.52 | 39.42 | 39.54 | 39.54 | -0.70% | 533,512 |
| Aug 13, 2025 | 39.00 | 41.14 | 38.66 | 39.82 | 39.82 | 2.10% | 774,140 |
| Aug 12, 2025 | 40.06 | 40.10 | 38.96 | 39.00 | 39.00 | -2.65% | 299,418 |
| Aug 11, 2025 | 39.00 | 40.42 | 38.92 | 40.06 | 40.06 | 3.25% | 462,241 |
| Aug 8, 2025 | 39.00 | 39.36 | 38.64 | 38.80 | 38.80 | -0.51% | 307,083 |
| Aug 7, 2025 | 39.36 | 40.60 | 38.90 | 39.00 | 39.00 | -0.91% | 1,050,452 |
| Aug 6, 2025 | 37.80 | 39.98 | 37.00 | 39.36 | 39.36 | 4.40% | 4,703,362 |
| Aug 5, 2025 | 37.40 | 37.70 | 36.90 | 37.70 | 37.70 | 1.02% | 209,332 |
| Aug 4, 2025 | 37.08 | 38.08 | 36.80 | 37.32 | 37.32 | 0.81% | 767,183 |
| Aug 1, 2025 | 37.54 | 37.60 | 36.38 | 37.02 | 37.02 | -0.91% | 1,424,418 |
| Jul 31, 2025 | 37.88 | 38.06 | 37.32 | 37.36 | 37.36 | -1.32% | 328,824 |