Balatacilar Balatacilik Sanayi Ve Ticaret A.S. (IST:BALAT)
Turkey · Delayed Price · Currency is TRY 95.00
-3.00 (-3.06%)
Last updated: Mar 2, 2026, 1:55 PM GMT+3
IST:BALAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 97.50 | 98.00 | 95.30 | 98.00 | 98.00 | - | 67,963 |
| Feb 26, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.90% | 38,289 |
| Feb 25, 2026 | 99.00 | 99.90 | 99.00 | 99.90 | 99.90 | -1.38% | 40,996 |
| Feb 24, 2026 | 105.10 | 105.10 | 100.60 | 101.30 | 101.30 | -3.62% | 53,132 |
| Feb 23, 2026 | 106.90 | 106.90 | 105.10 | 105.10 | 105.10 | -3.13% | 66,585 |
| Feb 20, 2026 | 101.10 | 108.50 | 101.10 | 108.50 | 108.50 | 9.93% | 134,669 |
| Feb 19, 2026 | 103.00 | 103.00 | 98.70 | 98.70 | 98.70 | -4.17% | 58,228 |
| Feb 18, 2026 | 106.90 | 106.90 | 103.00 | 103.00 | 103.00 | -4.28% | 35,336 |
| Feb 17, 2026 | 112.20 | 112.20 | 107.60 | 107.60 | 107.60 | -4.10% | 22,475 |
| Feb 16, 2026 | 108.60 | 112.20 | 108.60 | 112.20 | 112.20 | 3.31% | 60,007 |
| Feb 13, 2026 | 109.10 | 109.10 | 106.80 | 108.60 | 108.60 | 1.02% | 25,834 |
| Feb 12, 2026 | 103.30 | 107.50 | 103.30 | 107.50 | 107.50 | 0.94% | 31,192 |
| Feb 11, 2026 | 103.50 | 106.50 | 103.50 | 106.50 | 106.50 | 2.70% | 33,660 |
| Feb 10, 2026 | 106.00 | 106.00 | 103.60 | 103.70 | 103.70 | -3.08% | 30,484 |
| Feb 9, 2026 | 102.40 | 107.80 | 102.40 | 107.00 | 107.00 | 3.88% | 34,524 |
| Feb 6, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | 52,491 |
| Feb 5, 2026 | 103.60 | 103.60 | 98.15 | 100.00 | 100.00 | -5.93% | 59,355 |
| Feb 4, 2026 | 105.00 | 109.50 | 105.00 | 106.30 | 106.30 | 1.82% | 43,339 |
| Feb 3, 2026 | 98.75 | 104.90 | 98.75 | 104.40 | 104.40 | 4.40% | 33,399 |
| Feb 2, 2026 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | -3.47% | 33,477 |
| Jan 30, 2026 | 98.70 | 104.00 | 98.70 | 103.60 | 103.60 | -1.24% | 40,225 |
| Jan 29, 2026 | 105.40 | 105.40 | 104.90 | 104.90 | 104.90 | -2.87% | 45,308 |
| Jan 28, 2026 | 97.75 | 108.00 | 97.60 | 108.00 | 108.00 | 9.98% | 93,219 |
| Jan 27, 2026 | 99.20 | 99.20 | 98.20 | 98.20 | 98.20 | -1.41% | 38,322 |
| Jan 26, 2026 | 102.90 | 102.90 | 98.75 | 99.60 | 99.60 | -3.39% | 35,320 |
| Jan 23, 2026 | 105.90 | 105.90 | 102.60 | 103.10 | 103.10 | -2.64% | 21,507 |
| Jan 22, 2026 | 106.00 | 106.00 | 105.70 | 105.90 | 105.90 | -0.75% | 31,096 |
| Jan 21, 2026 | 110.00 | 110.00 | 106.40 | 106.70 | 106.70 | -3.00% | 59,895 |
| Jan 20, 2026 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 10.00% | 118,478 |
| Jan 19, 2026 | 101.10 | 101.10 | 98.05 | 100.00 | 100.00 | -3.66% | 72,992 |
| Jan 16, 2026 | 104.70 | 104.80 | 103.80 | 103.80 | 103.80 | 1.67% | 41,199 |
| Jan 15, 2026 | 95.00 | 102.10 | 95.00 | 102.10 | 102.10 | 7.47% | 72,091 |
| Jan 14, 2026 | 95.95 | 95.95 | 95.00 | 95.00 | 95.00 | 0.37% | 46,792 |
| Jan 13, 2026 | 94.65 | 94.65 | 94.50 | 94.65 | 94.65 | - | 79,730 |
| Jan 12, 2026 | 97.55 | 97.55 | 94.65 | 94.65 | 94.65 | -2.97% | 53,366 |
| Jan 9, 2026 | 98.60 | 98.60 | 97.55 | 97.55 | 97.55 | 1.14% | 71,549 |
| Jan 8, 2026 | 97.60 | 97.60 | 96.45 | 96.45 | 96.45 | -5.07% | 107,221 |
| Jan 7, 2026 | 105.70 | 105.70 | 101.60 | 101.60 | 101.60 | -3.42% | 67,186 |
| Jan 6, 2026 | 106.00 | 106.00 | 104.00 | 105.20 | 105.20 | -0.75% | 56,274 |
| Jan 5, 2026 | 99.00 | 106.00 | 99.00 | 106.00 | 106.00 | 3.01% | 111,276 |
| Jan 2, 2026 | 107.80 | 107.80 | 100.50 | 102.90 | 102.90 | -4.90% | 205,684 |
| Dec 31, 2025 | 100.90 | 111.50 | 100.60 | 108.20 | 108.20 | 4.64% | 99,314 |
| Dec 30, 2025 | 105.00 | 105.00 | 103.40 | 103.40 | 103.40 | -3.54% | 64,005 |
| Dec 29, 2025 | 111.00 | 111.00 | 107.20 | 107.20 | 107.20 | -3.77% | 74,805 |
| Dec 26, 2025 | 118.00 | 118.00 | 111.40 | 111.40 | 111.40 | -5.59% | 87,534 |
| Dec 25, 2025 | 124.50 | 124.50 | 118.00 | 118.00 | 118.00 | 3.51% | 256,197 |
| Dec 24, 2025 | 105.50 | 114.10 | 105.50 | 114.00 | 114.00 | 8.06% | 177,876 |
| Dec 23, 2025 | 102.50 | 105.50 | 102.50 | 105.50 | 105.50 | 2.53% | 108,859 |
| Dec 22, 2025 | 97.60 | 106.00 | 97.60 | 102.90 | 102.90 | 6.08% | 199,681 |
| Dec 19, 2025 | 87.00 | 97.80 | 87.00 | 97.00 | 97.00 | 8.99% | 117,628 |