Bak Ambalaj Sanayi ve Ticaret A.S. (IST:BAKAB)
Turkey · Delayed Price · Currency is TRY 49.86
+1.26 (2.59%)
Last updated: Jun 18, 2026, 3:02 PM GMT+3
IST:BAKAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 48.60 | 50.35 | 48.60 | 50.10 | - | 3.09% | 128,752 |
| Jun 17, 2026 | 50.20 | 50.25 | 48.42 | 48.60 | 48.60 | -3.19% | 453,964 |
| Jun 16, 2026 | 52.85 | 53.90 | 49.40 | 50.20 | 50.20 | -3.00% | 1,481,343 |
| Jun 15, 2026 | 47.12 | 51.75 | 46.84 | 51.75 | 51.75 | 9.92% | 1,677,444 |
| Jun 12, 2026 | 47.00 | 48.40 | 46.18 | 47.08 | 47.08 | 3.06% | 561,336 |
| Jun 11, 2026 | 46.94 | 47.10 | 45.22 | 45.68 | 45.68 | -1.55% | 368,772 |
| Jun 10, 2026 | 46.90 | 48.16 | 44.58 | 46.40 | 46.40 | -1.32% | 425,768 |
| Jun 9, 2026 | 47.20 | 49.72 | 46.60 | 47.02 | 47.02 | -0.38% | 1,037,264 |
| Jun 8, 2026 | 49.00 | 49.30 | 46.38 | 47.20 | 47.20 | -0.76% | 427,160 |
| Jun 5, 2026 | 46.28 | 48.82 | 46.28 | 47.56 | 47.56 | 0.13% | 361,022 |
| Jun 4, 2026 | 51.00 | 51.00 | 47.28 | 47.50 | 47.50 | -1.49% | 578,598 |
| Jun 3, 2026 | 50.50 | 50.75 | 48.04 | 48.22 | 48.22 | -3.75% | 637,246 |
| Jun 2, 2026 | 49.62 | 50.55 | 48.30 | 50.10 | 50.10 | 1.01% | 592,246 |
| Jun 1, 2026 | 47.58 | 49.68 | 47.12 | 49.60 | 49.60 | 5.62% | 773,262 |
| May 26, 2026 | 46.30 | 47.86 | 45.98 | 46.96 | 46.96 | 1.73% | 444,369 |
| May 25, 2026 | 45.94 | 46.62 | 45.36 | 46.16 | 46.16 | 0.30% | 535,340 |
| May 22, 2026 | 43.50 | 46.98 | 43.14 | 46.02 | 46.02 | 1.46% | 992,951 |
| May 21, 2026 | 52.20 | 52.20 | 45.36 | 45.36 | 45.36 | -10.00% | 1,943,466 |
| May 20, 2026 | 46.00 | 50.40 | 45.20 | 50.40 | 50.40 | 10.00% | 1,332,609 |
| May 18, 2026 | 46.20 | 47.74 | 45.50 | 45.82 | 45.82 | -1.88% | 297,250 |
| May 15, 2026 | 47.50 | 48.76 | 46.60 | 46.70 | 46.70 | -3.63% | 472,511 |
| May 14, 2026 | 46.90 | 49.64 | 46.90 | 48.46 | 48.46 | 3.33% | 1,005,090 |
| May 13, 2026 | 50.50 | 52.00 | 46.90 | 46.90 | 46.90 | -5.90% | 1,535,705 |
| May 12, 2026 | 49.62 | 49.84 | 47.20 | 49.84 | 49.84 | 9.97% | 2,590,068 |
| May 11, 2026 | 45.00 | 46.14 | 44.88 | 45.32 | 45.32 | 0.53% | 311,575 |
| May 8, 2026 | 44.70 | 45.78 | 44.70 | 45.08 | 45.08 | -0.66% | 412,451 |
| May 7, 2026 | 46.36 | 46.42 | 44.28 | 45.38 | 45.38 | -1.39% | 790,409 |
| May 6, 2026 | 43.08 | 46.48 | 43.08 | 46.02 | 46.02 | 6.92% | 818,202 |
| May 5, 2026 | 43.38 | 44.46 | 42.72 | 43.04 | 43.04 | -0.42% | 275,759 |
| May 4, 2026 | 43.08 | 43.44 | 42.14 | 43.22 | 43.22 | 0.51% | 296,975 |
| Apr 30, 2026 | 45.10 | 45.10 | 43.00 | 43.00 | 43.00 | -4.15% | 620,096 |
| Apr 29, 2026 | 44.38 | 45.36 | 43.96 | 44.86 | 44.86 | 1.36% | 275,310 |
| Apr 28, 2026 | 45.00 | 46.00 | 43.76 | 44.26 | 44.26 | -0.98% | 232,951 |
| Apr 27, 2026 | 46.10 | 46.50 | 44.70 | 44.70 | 44.70 | -0.31% | 393,880 |
| Apr 24, 2026 | 43.58 | 46.46 | 43.30 | 44.84 | 44.84 | 2.89% | 495,577 |
| Apr 22, 2026 | 43.86 | 44.38 | 43.12 | 43.58 | 43.58 | -0.09% | 230,771 |
| Apr 21, 2026 | 44.44 | 45.20 | 43.54 | 43.62 | 43.62 | -1.85% | 326,094 |
| Apr 20, 2026 | 46.04 | 46.04 | 44.44 | 44.44 | 44.44 | -3.48% | 549,701 |
| Apr 17, 2026 | 45.04 | 46.68 | 44.64 | 46.04 | 46.04 | 2.08% | 660,767 |
| Apr 16, 2026 | 46.04 | 46.76 | 44.40 | 45.10 | 45.10 | -3.76% | 692,384 |
| Apr 15, 2026 | 50.50 | 50.50 | 46.72 | 46.86 | 46.86 | -4.56% | 792,846 |
| Apr 14, 2026 | 47.26 | 50.90 | 47.26 | 49.10 | 49.10 | 4.03% | 963,041 |
| Apr 13, 2026 | 49.20 | 51.40 | 46.10 | 47.20 | 47.20 | -2.48% | 1,514,272 |
| Apr 10, 2026 | 46.06 | 50.65 | 46.06 | 48.40 | 48.40 | 5.08% | 1,866,142 |
| Apr 9, 2026 | 43.44 | 46.48 | 43.44 | 46.06 | 46.06 | 6.03% | 1,289,891 |
| Apr 8, 2026 | 44.88 | 44.88 | 43.08 | 43.44 | 43.44 | 3.13% | 300,356 |
| Apr 7, 2026 | 41.40 | 44.70 | 40.20 | 42.12 | 42.12 | 1.69% | 892,217 |
| Apr 6, 2026 | 41.34 | 43.44 | 39.66 | 41.42 | 41.42 | 0.19% | 387,340 |
| Apr 3, 2026 | 43.00 | 43.00 | 41.26 | 41.34 | 41.34 | -2.68% | 489,782 |
| Apr 2, 2026 | 45.00 | 45.00 | 42.28 | 42.48 | 42.48 | -2.75% | 1,090,807 |