Balatacilar Balatacilik Sanayi Ve Ticaret A.S. (IST:BALAT)
Turkey · Delayed Price · Currency is TRY 68.90
-2.10 (-2.96%)
Last updated: Sep 3, 2025, 12:55 PM GMT+3
IST:BALAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 69.00 | 69.00 | 68.60 | 68.65 | - | -0.36% | 55,017 |
| Sep 2, 2025 | 68.10 | 69.00 | 68.10 | 68.90 | - | -2.96% | 51,532 |
| Sep 1, 2025 | 66.60 | 71.30 | 66.60 | 71.00 | - | 1.43% | 55,724 |
| Aug 29, 2025 | 70.20 | 70.20 | 66.00 | 70.00 | - | 2.56% | 93,334 |
| Aug 28, 2025 | 75.15 | 75.15 | 66.30 | 68.25 | - | -7.33% | 65,990 |
| Aug 27, 2025 | 71.05 | 73.70 | 71.05 | 73.65 | - | -1.80% | 84,063 |
| Aug 26, 2025 | 75.00 | 75.00 | 74.95 | 75.00 | - | -3.85% | 55,937 |
| Aug 25, 2025 | 72.15 | 78.00 | 72.15 | 78.00 | - | -0.83% | 145,940 |
| Aug 22, 2025 | 81.00 | 81.00 | 78.20 | 78.65 | - | -1.69% | 39,851 |
| Aug 21, 2025 | 84.15 | 84.15 | 80.00 | 80.00 | - | 1.39% | 71,135 |
| Aug 20, 2025 | 78.00 | 78.90 | 78.00 | 78.90 | - | 0.06% | 69,680 |
| Aug 19, 2025 | 74.00 | 78.90 | 74.00 | 78.85 | - | 4.09% | 60,397 |
| Aug 18, 2025 | 77.00 | 77.00 | 75.75 | 75.75 | - | -2.26% | 64,459 |
| Aug 15, 2025 | 78.25 | 78.25 | 77.50 | 77.50 | - | -1.02% | 88,264 |
| Aug 14, 2025 | 73.75 | 78.30 | 73.75 | 78.30 | - | 9.51% | 134,347 |
| Aug 13, 2025 | 73.60 | 73.60 | 71.50 | 71.50 | - | -4.41% | 109,137 |
| Aug 12, 2025 | 70.00 | 74.80 | 70.00 | 74.80 | - | 10.00% | 148,911 |
| Aug 11, 2025 | 65.05 | 68.00 | 65.05 | 68.00 | - | 4.53% | 50,154 |
| Aug 8, 2025 | 67.00 | 67.00 | 65.05 | 65.05 | - | -4.34% | 61,175 |
| Aug 7, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | - | -2.58% | 33,281 |
| Aug 6, 2025 | 70.10 | 70.10 | 69.80 | 69.80 | - | -0.43% | 61,765 |
| Aug 5, 2025 | 66.95 | 70.10 | 66.95 | 70.10 | - | 4.71% | 79,229 |
| Aug 4, 2025 | 66.50 | 67.00 | 65.00 | 66.95 | - | -0.81% | 74,061 |
| Aug 1, 2025 | 68.35 | 68.35 | 65.00 | 67.50 | - | -1.46% | 38,785 |
| Jul 31, 2025 | 70.00 | 70.00 | 65.60 | 68.50 | - | -2.14% | 50,516 |
| Jul 30, 2025 | 71.75 | 71.75 | 70.00 | 70.00 | - | 1.01% | 58,770 |
| Jul 29, 2025 | 67.50 | 69.30 | 66.80 | 69.30 | - | -0.36% | 81,210 |
| Jul 28, 2025 | 65.00 | 70.30 | 65.00 | 69.55 | - | 8.76% | 144,530 |
| Jul 25, 2025 | 65.30 | 65.30 | 63.00 | 63.95 | - | -2.07% | 108,627 |
| Jul 24, 2025 | 65.45 | 65.45 | 62.80 | 65.30 | - | -6.38% | 146,097 |
| Jul 23, 2025 | 72.00 | 72.00 | 69.75 | 69.75 | - | - | 229,156 |
| Jul 22, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | - | 9.93% | 149,487 |
| Jul 21, 2025 | 60.00 | 63.45 | 60.00 | 63.45 | - | 9.97% | 158,927 |
| Jul 18, 2025 | 55.30 | 59.45 | 55.30 | 57.70 | - | 6.75% | 83,369 |
| Jul 17, 2025 | 53.00 | 54.05 | 53.00 | 54.05 | - | 0.46% | 55,500 |
| Jul 16, 2025 | 54.00 | 54.00 | 52.75 | 53.80 | - | -0.37% | 64,175 |
| Jul 14, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | - | -1.82% | 51,310 |
| Jul 11, 2025 | 57.50 | 57.50 | 55.00 | 55.00 | - | - | 66,282 |
| Jul 10, 2025 | 53.40 | 55.00 | 53.40 | 55.00 | - | 3.19% | 36,174 |
| Jul 9, 2025 | 53.00 | 53.30 | 53.00 | 53.30 | - | 2.50% | 53,782 |
| Jul 8, 2025 | 52.30 | 52.30 | 51.00 | 52.00 | - | -0.10% | 30,133 |
| Jul 7, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | - | - | 57,595 |
| Jul 4, 2025 | 52.20 | 52.20 | 52.00 | 52.05 | - | -0.29% | 41,924 |
| Jul 3, 2025 | 52.15 | 52.20 | 52.10 | 52.20 | - | 0.10% | 42,634 |
| Jul 2, 2025 | 51.85 | 52.20 | 51.85 | 52.15 | - | 2.25% | 28,619 |
| Jul 1, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | - | 4.08% | 44,892 |
| Jun 30, 2025 | 48.70 | 49.50 | 48.70 | 49.00 | - | 3.16% | 25,764 |
| Jun 27, 2025 | 48.16 | 48.16 | 47.00 | 47.50 | - | -1.37% | 25,896 |
| Jun 26, 2025 | 48.44 | 48.50 | 48.16 | 48.16 | - | 0.71% | 47,794 |
| Jun 25, 2025 | 47.82 | 47.82 | 47.80 | 47.82 | - | 0.50% | 42,879 |