Balatacilar Balatacilik Sanayi Ve Ticaret A.S. (IST:BALAT)
Turkey · Delayed Price · Currency is TRY 67.30
-2.20 (-3.17%)
Last updated: Oct 2, 2025, 10:00 AM GMT+3
IST:BALAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 73.00 | 73.00 | 67.55 | 69.05 | 69.05 | -5.41% | 58,625 |
| Oct 7, 2025 | 73.00 | 73.00 | 69.30 | 73.00 | 73.00 | 1.39% | 39,566 |
| Oct 6, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 3.37% | 39,748 |
| Oct 3, 2025 | 67.30 | 69.80 | 67.25 | 69.65 | 69.65 | 3.49% | 22,542 |
| Oct 2, 2025 | 69.60 | 69.60 | 67.30 | 67.30 | 67.30 | -3.17% | 32,777 |
| Oct 1, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 0.80% | 41,040 |
| Sep 30, 2025 | 73.00 | 73.00 | 68.65 | 68.95 | 68.95 | -5.55% | 52,710 |
| Sep 29, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 3.62% | 57,954 |
| Sep 26, 2025 | 69.40 | 70.80 | 69.40 | 70.45 | 70.45 | 0.64% | 49,666 |
| Sep 25, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | -1.41% | 59,670 |
| Sep 24, 2025 | 71.80 | 71.80 | 70.00 | 71.00 | 71.00 | -2.74% | 82,290 |
| Sep 23, 2025 | 74.60 | 74.60 | 73.00 | 73.00 | 73.00 | -1.28% | 24,004 |
| Sep 22, 2025 | 74.60 | 74.60 | 73.95 | 73.95 | 73.95 | 1.23% | 54,662 |
| Sep 19, 2025 | 74.90 | 74.90 | 72.40 | 73.05 | 73.05 | -3.05% | 49,484 |
| Sep 18, 2025 | 78.45 | 78.45 | 75.35 | 75.35 | 75.35 | -4.01% | 52,242 |
| Sep 17, 2025 | 76.05 | 78.50 | 76.05 | 78.50 | 78.50 | 4.67% | 61,520 |
| Sep 16, 2025 | 76.20 | 76.20 | 75.00 | 75.00 | 75.00 | -1.57% | 93,881 |
| Sep 15, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 9.96% | 101,516 |
| Sep 12, 2025 | 65.05 | 69.30 | 64.00 | 69.30 | 69.30 | 10.00% | 122,890 |
| Sep 11, 2025 | 65.00 | 65.00 | 62.60 | 63.00 | 63.00 | -5.26% | 67,851 |
| Sep 10, 2025 | 69.40 | 69.40 | 66.50 | 66.50 | 66.50 | -1.48% | 26,734 |
| Sep 9, 2025 | 64.00 | 67.50 | 64.00 | 67.50 | 67.50 | 3.85% | 35,437 |
| Sep 8, 2025 | 66.10 | 66.10 | 65.00 | 65.00 | 65.00 | -3.13% | 49,616 |
| Sep 5, 2025 | 68.50 | 68.50 | 67.10 | 67.10 | 67.10 | -2.04% | 47,731 |
| Sep 4, 2025 | 68.00 | 68.50 | 67.90 | 68.50 | 68.50 | -0.22% | 51,508 |
| Sep 3, 2025 | 69.00 | 69.00 | 68.60 | 68.65 | 68.65 | -0.36% | 55,017 |
| Sep 2, 2025 | 68.10 | 69.00 | 68.10 | 68.90 | 68.90 | -2.96% | 51,532 |
| Sep 1, 2025 | 66.60 | 71.30 | 66.60 | 71.00 | 71.00 | 1.43% | 55,724 |
| Aug 29, 2025 | 70.20 | 70.20 | 66.00 | 70.00 | 70.00 | 2.56% | 93,334 |
| Aug 28, 2025 | 75.15 | 75.15 | 66.30 | 68.25 | 68.25 | -7.33% | 65,990 |
| Aug 27, 2025 | 71.05 | 73.70 | 71.05 | 73.65 | 73.65 | -1.80% | 84,063 |
| Aug 26, 2025 | 75.00 | 75.00 | 74.95 | 75.00 | 75.00 | -3.85% | 55,937 |
| Aug 25, 2025 | 72.15 | 78.00 | 72.15 | 78.00 | 78.00 | -0.83% | 145,940 |
| Aug 22, 2025 | 81.00 | 81.00 | 78.20 | 78.65 | 78.65 | -1.69% | 39,851 |
| Aug 21, 2025 | 84.15 | 84.15 | 80.00 | 80.00 | 80.00 | 1.39% | 71,135 |
| Aug 20, 2025 | 78.00 | 78.90 | 78.00 | 78.90 | 78.90 | 0.06% | 69,680 |
| Aug 19, 2025 | 74.00 | 78.90 | 74.00 | 78.85 | 78.85 | 4.09% | 60,397 |
| Aug 18, 2025 | 77.00 | 77.00 | 75.75 | 75.75 | 75.75 | -2.26% | 64,459 |
| Aug 15, 2025 | 78.25 | 78.25 | 77.50 | 77.50 | 77.50 | -1.02% | 88,264 |
| Aug 14, 2025 | 73.75 | 78.30 | 73.75 | 78.30 | 78.30 | 9.51% | 134,347 |
| Aug 13, 2025 | 73.60 | 73.60 | 71.50 | 71.50 | 71.50 | -4.41% | 109,137 |
| Aug 12, 2025 | 70.00 | 74.80 | 70.00 | 74.80 | 74.80 | 10.00% | 148,911 |
| Aug 11, 2025 | 65.05 | 68.00 | 65.05 | 68.00 | 68.00 | 4.53% | 50,154 |
| Aug 8, 2025 | 67.00 | 67.00 | 65.05 | 65.05 | 65.05 | -4.34% | 61,175 |
| Aug 7, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.58% | 33,281 |
| Aug 6, 2025 | 70.10 | 70.10 | 69.80 | 69.80 | 69.80 | -0.43% | 61,765 |
| Aug 5, 2025 | 66.95 | 70.10 | 66.95 | 70.10 | 70.10 | 4.71% | 79,229 |
| Aug 4, 2025 | 66.50 | 67.00 | 65.00 | 66.95 | 66.95 | -0.81% | 74,061 |
| Aug 1, 2025 | 68.35 | 68.35 | 65.00 | 67.50 | 67.50 | -1.46% | 38,785 |
| Jul 31, 2025 | 70.00 | 70.00 | 65.60 | 68.50 | 68.50 | -2.14% | 50,516 |