Balatacilar Balatacilik Sanayi Ve Ticaret A.S. (IST:BALAT)
Turkey · Delayed Price · Currency is TRY 69.80
-0.30 (-0.43%)
At close: Aug 6, 2025, 6:00 PM GMT+3
IST:BALAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 47.50 | 47.58 | 47.50 | 47.58 | - | 0.17% | 79,551 |
| Jun 23, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | - | - | 46,731 |
| Jun 20, 2025 | 47.20 | 47.50 | 47.20 | 47.50 | - | 0.64% | 31,152 |
| Jun 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | -1.17% | 21,774 |
| Jun 18, 2025 | 47.40 | 47.76 | 47.40 | 47.76 | - | 1.36% | 41,002 |
| Jun 17, 2025 | 46.72 | 47.12 | 46.72 | 47.12 | - | 0.94% | 41,294 |
| Jun 16, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | - | -0.04% | 60,986 |
| Jun 13, 2025 | 46.72 | 47.00 | 46.70 | 46.70 | - | -3.71% | 86,755 |
| Jun 12, 2025 | 49.80 | 49.80 | 48.50 | 48.50 | - | -0.41% | 30,738 |
| Jun 11, 2025 | 49.22 | 49.22 | 48.70 | 48.70 | - | 0.41% | 55,818 |
| Jun 10, 2025 | 51.00 | 51.00 | 48.50 | 48.50 | - | -5.83% | 58,511 |
| Jun 5, 2025 | 48.92 | 51.50 | 48.92 | 51.50 | - | 5.10% | 12,998 |
| Jun 4, 2025 | 48.50 | 49.00 | 48.44 | 49.00 | - | 0.41% | 31,818 |
| Jun 3, 2025 | 47.20 | 50.50 | 47.20 | 48.80 | - | 3.39% | 32,503 |
| Jun 2, 2025 | 47.20 | 48.10 | 47.20 | 47.20 | - | -2.68% | 51,116 |
| May 30, 2025 | 48.04 | 48.50 | 48.04 | 48.50 | - | 1.04% | 31,556 |
| May 29, 2025 | 49.26 | 49.26 | 47.00 | 48.00 | - | -2.56% | 47,890 |
| May 28, 2025 | 50.00 | 50.00 | 49.26 | 49.26 | - | -1.04% | 64,536 |