Bak Ambalaj Sanayi ve Ticaret A.S. (IST:BAKAB)
Turkey · Delayed Price · Currency is TRY 44.48
+0.48 (1.09%)
Last updated: Aug 7, 2026, 2:53 PM GMT+3
IST:BAKAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 44.40 | 45.24 | 44.06 | 44.68 | 44.68 | 1.55% | 353,530 |
| Aug 6, 2026 | 45.90 | 46.00 | 43.80 | 44.00 | 44.00 | -2.91% | 302,560 |
| Aug 5, 2026 | 48.56 | 48.56 | 44.86 | 45.32 | 45.32 | -2.62% | 406,637 |
| Aug 4, 2026 | 43.86 | 48.00 | 43.86 | 46.54 | 46.54 | 6.16% | 703,303 |
| Aug 3, 2026 | 43.80 | 44.54 | 43.50 | 43.84 | 43.84 | -0.18% | 189,689 |
| Jul 31, 2026 | 44.34 | 44.78 | 43.50 | 43.92 | 43.92 | -0.77% | 330,613 |
| Jul 30, 2026 | 45.54 | 45.92 | 44.26 | 44.26 | 44.26 | -2.98% | 211,438 |
| Jul 29, 2026 | 45.70 | 46.26 | 45.10 | 45.62 | 45.62 | -0.04% | 282,800 |
| Jul 28, 2026 | 48.50 | 48.50 | 45.50 | 45.64 | 45.64 | -4.72% | 311,968 |
| Jul 27, 2026 | 48.50 | 48.90 | 47.66 | 47.90 | 47.90 | -0.37% | 410,864 |
| Jul 24, 2026 | 48.48 | 49.70 | 47.70 | 48.08 | 48.08 | -0.87% | 433,281 |
| Jul 23, 2026 | 49.68 | 50.20 | 48.50 | 48.50 | 48.50 | -2.22% | 387,759 |
| Jul 22, 2026 | 52.00 | 52.20 | 49.28 | 49.60 | 49.60 | -3.97% | 640,218 |
| Jul 21, 2026 | 51.65 | 53.00 | 51.40 | 51.65 | 51.65 | 0.10% | 470,750 |
| Jul 20, 2026 | 53.40 | 56.35 | 51.60 | 51.60 | 51.60 | -3.28% | 341,394 |
| Jul 17, 2026 | 52.60 | 54.10 | 50.70 | 53.35 | 53.35 | 1.43% | 473,652 |
| Jul 16, 2026 | 51.60 | 53.95 | 51.25 | 52.60 | 52.60 | 1.74% | 397,140 |
| Jul 14, 2026 | 50.65 | 52.90 | 50.50 | 51.70 | 51.70 | 2.07% | 517,564 |
| Jul 13, 2026 | 53.00 | 53.85 | 50.55 | 50.65 | 50.65 | -4.43% | 452,447 |
| Jul 10, 2026 | 53.05 | 55.20 | 52.30 | 53.00 | 53.00 | - | 540,211 |
| Jul 9, 2026 | 54.00 | 57.00 | 52.45 | 53.00 | 53.00 | -3.72% | 855,798 |
| Jul 8, 2026 | 53.00 | 57.80 | 53.00 | 55.05 | 55.05 | 4.76% | 2,718,120 |
| Jul 7, 2026 | 56.85 | 57.60 | 52.10 | 52.55 | 52.55 | -6.16% | 937,972 |
| Jul 6, 2026 | 55.00 | 59.25 | 53.95 | 56.00 | 56.00 | 2.00% | 1,416,175 |
| Jul 3, 2026 | 53.45 | 55.90 | 53.25 | 54.90 | 54.90 | 2.43% | 838,610 |
| Jul 2, 2026 | 51.00 | 56.00 | 50.55 | 53.60 | 53.60 | 5.20% | 2,720,910 |
| Jul 1, 2026 | 50.00 | 52.90 | 49.84 | 50.95 | 50.95 | 0.49% | 493,709 |
| Jun 30, 2026 | 49.02 | 51.85 | 48.92 | 50.70 | 50.70 | 3.51% | 709,511 |
| Jun 29, 2026 | 52.45 | 52.45 | 48.86 | 48.98 | 48.98 | -3.96% | 540,248 |
| Jun 26, 2026 | 49.82 | 52.50 | 49.60 | 51.00 | 51.00 | 1.39% | 500,623 |
| Jun 25, 2026 | 53.00 | 54.85 | 49.82 | 50.30 | 50.30 | -5.72% | 605,743 |
| Jun 24, 2026 | 52.40 | 55.10 | 52.40 | 53.35 | 53.35 | 1.81% | 1,141,938 |
| Jun 23, 2026 | 53.40 | 56.85 | 52.30 | 52.40 | 52.40 | -3.59% | 795,933 |
| Jun 22, 2026 | 56.35 | 58.45 | 53.80 | 54.35 | 54.35 | -1.36% | 2,460,879 |
| Jun 19, 2026 | 48.50 | 55.10 | 48.50 | 55.10 | 55.10 | 9.98% | 2,469,634 |
| Jun 18, 2026 | 48.60 | 51.30 | 48.60 | 50.10 | 50.10 | 3.09% | 902,150 |
| 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 |