Balatacilar Balatacilik Sanayi Ve Ticaret A.S. (IST:BALAT)
Turkey · Delayed Price · Currency is TRY 72.85
-1.15 (-1.55%)
At close: Dec 5, 2025
IST:BALAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.00 | 74.00 | 68.85 | 72.85 | 72.85 | -1.55% | 116,524 |
| Dec 4, 2025 | 72.20 | 74.00 | 72.20 | 74.00 | 74.00 | 2.49% | 47,262 |
| Dec 3, 2025 | 72.00 | 72.20 | 72.00 | 72.20 | 72.20 | - | 72,429 |
| Dec 2, 2025 | 74.75 | 74.75 | 71.25 | 72.20 | 72.20 | -3.41% | 53,070 |
| Dec 1, 2025 | 76.95 | 76.95 | 74.75 | 74.75 | 74.75 | -0.33% | 42,889 |
| Nov 28, 2025 | 74.15 | 75.00 | 74.15 | 75.00 | 75.00 | 1.21% | 25,674 |
| Nov 27, 2025 | 77.50 | 77.50 | 74.10 | 74.10 | 74.10 | -5.00% | 46,378 |
| Nov 26, 2025 | 74.50 | 78.00 | 74.50 | 78.00 | 78.00 | 4.70% | 64,278 |
| Nov 25, 2025 | 74.75 | 74.75 | 73.80 | 74.50 | 74.50 | -2.04% | 63,092 |
| Nov 24, 2025 | 79.15 | 79.15 | 76.00 | 76.05 | 76.05 | -4.16% | 87,526 |
| Nov 21, 2025 | 82.60 | 82.60 | 79.35 | 79.35 | 79.35 | -4.05% | 66,048 |
| Nov 20, 2025 | 79.00 | 84.05 | 79.00 | 82.70 | 82.70 | -3.84% | 101,496 |
| Nov 19, 2025 | 90.50 | 90.60 | 86.00 | 86.00 | 86.00 | -4.97% | 138,333 |
| Nov 18, 2025 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | 9.96% | 202,187 |
| Nov 17, 2025 | 79.70 | 82.30 | 79.70 | 82.30 | 82.30 | 3.26% | 85,417 |
| Nov 14, 2025 | 79.90 | 79.90 | 79.70 | 79.70 | 79.70 | -0.25% | 75,355 |
| Nov 13, 2025 | 80.00 | 80.00 | 79.90 | 79.90 | 79.90 | 5.20% | 188,494 |
| Nov 12, 2025 | 73.70 | 76.00 | 68.65 | 75.95 | 75.95 | 5.49% | 96,656 |
| Nov 11, 2025 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -4.00% | 43,266 |
| Nov 10, 2025 | 79.50 | 79.50 | 75.00 | 75.00 | 75.00 | - | 85,386 |
| Nov 7, 2025 | 71.00 | 76.00 | 71.00 | 75.00 | 75.00 | 4.31% | 70,180 |
| Nov 6, 2025 | 71.90 | 71.90 | 70.00 | 71.90 | 71.90 | -1.37% | 41,737 |
| Nov 5, 2025 | 75.00 | 75.00 | 72.90 | 72.90 | 72.90 | 2.10% | 25,699 |
| Nov 4, 2025 | 72.00 | 72.00 | 71.40 | 71.40 | 71.40 | 0.56% | 58,436 |
| Nov 3, 2025 | 69.35 | 71.00 | 69.35 | 71.00 | 71.00 | 2.90% | 58,447 |
| Oct 31, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 72,391 |
| Oct 30, 2025 | 69.20 | 70.50 | 69.20 | 70.00 | 70.00 | -1.41% | 68,244 |
| Oct 28, 2025 | 73.20 | 73.20 | 71.00 | 71.00 | 71.00 | -3.01% | 12,998 |
| Oct 27, 2025 | 77.00 | 77.00 | 73.20 | 73.20 | 73.20 | -5.55% | 70,439 |
| Oct 24, 2025 | 74.45 | 77.50 | 74.45 | 77.50 | 77.50 | 4.10% | 47,817 |
| Oct 23, 2025 | 78.65 | 78.65 | 74.45 | 74.45 | 74.45 | -1.39% | 62,875 |
| Oct 22, 2025 | 71.55 | 76.95 | 71.55 | 75.50 | 75.50 | 7.70% | 89,223 |
| Oct 21, 2025 | 71.55 | 71.55 | 69.50 | 70.10 | 70.10 | 0.72% | 36,543 |
| Oct 20, 2025 | 71.00 | 71.00 | 68.65 | 69.60 | 69.60 | -1.97% | 47,073 |
| Oct 17, 2025 | 71.95 | 71.95 | 70.60 | 71.00 | 71.00 | -4.05% | 51,041 |
| Oct 16, 2025 | 73.95 | 76.10 | 73.95 | 74.00 | 74.00 | 5.11% | 113,054 |
| Oct 15, 2025 | 65.20 | 70.40 | 65.20 | 70.40 | 70.40 | 10.00% | 80,197 |
| Oct 14, 2025 | 67.40 | 67.40 | 64.00 | 64.00 | 64.00 | -3.61% | 56,839 |
| Oct 13, 2025 | 67.55 | 67.55 | 66.40 | 66.40 | 66.40 | -1.78% | 27,146 |
| Oct 10, 2025 | 67.25 | 67.60 | 67.25 | 67.60 | 67.60 | 0.52% | 41,297 |
| Oct 9, 2025 | 66.40 | 68.50 | 66.40 | 67.25 | 67.25 | -2.61% | 49,124 |
| 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 |