Balatacilar Balatacilik Sanayi Ve Ticaret A.S. (IST:BALAT)
Turkey · Delayed Price · Currency is TRY 78.95
+6.85 (9.50%)
At close: Sep 4, 2026
IST:BALAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 70.95 | 78.95 | 70.95 | 78.95 | 78.95 | 9.50% | 60,756 |
| Sep 3, 2026 | 68.50 | 72.10 | 68.50 | 72.10 | 72.10 | 5.26% | 42,096 |
| Sep 2, 2026 | 68.50 | 68.50 | 67.50 | 68.50 | 68.50 | -0.72% | 29,955 |
| Sep 1, 2026 | 67.95 | 69.00 | 67.00 | 69.00 | 69.00 | 1.55% | 31,554 |
| Aug 31, 2026 | 68.00 | 68.00 | 67.50 | 67.95 | 67.95 | -2.02% | 31,692 |
| Aug 28, 2026 | 69.40 | 69.40 | 69.35 | 69.35 | 69.35 | 0.51% | 22,685 |
| Aug 27, 2026 | 69.25 | 69.50 | 69.00 | 69.00 | 69.00 | - | 21,195 |
| Aug 26, 2026 | 68.60 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 39,715 |
| Aug 25, 2026 | 70.75 | 70.75 | 68.00 | 68.00 | 68.00 | -2.86% | 42,110 |
| Aug 24, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -1.41% | 44,981 |
| Aug 21, 2026 | 71.00 | 71.10 | 71.00 | 71.00 | 71.00 | -2.74% | 40,154 |
| Aug 20, 2026 | 72.05 | 74.00 | 72.05 | 73.00 | 73.00 | -1.28% | 26,812 |
| Aug 19, 2026 | 71.55 | 74.00 | 71.55 | 73.95 | 73.95 | 2.78% | 17,956 |
| Aug 18, 2026 | 70.50 | 71.95 | 70.50 | 71.95 | 71.95 | -2.44% | 20,298 |
| Aug 17, 2026 | 73.00 | 74.00 | 73.00 | 73.75 | 73.75 | 1.03% | 23,921 |
| Aug 14, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 0.41% | 21,399 |
| Aug 13, 2026 | 72.25 | 72.70 | 72.25 | 72.70 | 72.70 | 0.62% | 25,709 |
| Aug 12, 2026 | 70.00 | 72.25 | 70.00 | 72.25 | 72.25 | 2.99% | 34,530 |
| Aug 11, 2026 | 73.00 | 73.00 | 68.60 | 70.15 | 70.15 | -1.61% | 36,834 |
| Aug 10, 2026 | 72.00 | 72.00 | 71.30 | 71.30 | 71.30 | -0.97% | 29,626 |
| Aug 7, 2026 | 73.25 | 73.25 | 71.40 | 72.00 | 72.00 | -1.71% | 21,520 |
| Aug 6, 2026 | 75.50 | 75.50 | 72.85 | 73.25 | 73.25 | -3.30% | 16,926 |
| Aug 5, 2026 | 74.00 | 75.75 | 74.00 | 75.75 | 75.75 | 3.63% | 20,777 |
| Aug 4, 2026 | 71.00 | 73.10 | 71.00 | 73.10 | 73.10 | 2.96% | 32,152 |
| Aug 3, 2026 | 71.45 | 71.45 | 70.00 | 71.00 | 71.00 | -0.70% | 48,073 |
| Jul 31, 2026 | 71.00 | 71.50 | 70.00 | 71.50 | 71.50 | -0.83% | 29,528 |
| Jul 30, 2026 | 72.50 | 72.50 | 70.00 | 72.10 | 72.10 | 1.55% | 21,932 |
| Jul 29, 2026 | 72.95 | 72.95 | 70.50 | 71.00 | 71.00 | -2.67% | 49,130 |
| Jul 28, 2026 | 73.45 | 73.45 | 72.95 | 72.95 | 72.95 | 0.62% | 24,508 |
| Jul 27, 2026 | 73.75 | 73.75 | 72.50 | 72.50 | 72.50 | 2.33% | 26,355 |
| Jul 24, 2026 | 74.15 | 74.15 | 70.85 | 70.85 | 70.85 | -4.45% | 16,858 |
| Jul 23, 2026 | 70.00 | 74.15 | 70.00 | 74.15 | 74.15 | 5.93% | 31,500 |
| Jul 22, 2026 | 72.70 | 72.70 | 70.00 | 70.00 | 70.00 | -3.71% | 32,773 |
| Jul 21, 2026 | 75.50 | 75.50 | 72.70 | 72.70 | 72.70 | -3.71% | 23,374 |
| Jul 20, 2026 | 78.90 | 78.90 | 75.50 | 75.50 | 75.50 | -4.37% | 15,483 |
| Jul 17, 2026 | 79.00 | 79.00 | 78.95 | 78.95 | 78.95 | 3.88% | 46,809 |
| Jul 16, 2026 | 81.80 | 81.80 | 76.00 | 76.00 | 76.00 | -7.03% | 54,585 |
| Jul 14, 2026 | 78.10 | 81.85 | 78.10 | 81.75 | 81.75 | 4.67% | 76,682 |
| Jul 13, 2026 | 74.80 | 78.10 | 74.80 | 78.10 | 78.10 | 10.00% | 84,476 |
| Jul 10, 2026 | 69.80 | 71.00 | 69.75 | 71.00 | 71.00 | 1.72% | 31,817 |
| Jul 9, 2026 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | -5.80% | 25,236 |
| Jul 8, 2026 | 76.00 | 76.00 | 74.10 | 74.10 | 74.10 | 1.72% | 157,100 |
| Jul 7, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 9.96% | 83,594 |
| Jul 6, 2026 | 60.65 | 66.25 | 60.65 | 66.25 | 66.25 | 9.96% | 88,936 |
| Jul 3, 2026 | 58.85 | 60.25 | 58.80 | 60.25 | 60.25 | 2.21% | 78,186 |
| Jul 2, 2026 | 59.85 | 59.85 | 58.95 | 58.95 | 58.95 | -1.50% | 45,959 |
| Jul 1, 2026 | 61.05 | 61.05 | 59.60 | 59.85 | 59.85 | -2.29% | 43,040 |
| Jun 30, 2026 | 61.75 | 62.25 | 61.25 | 61.25 | 61.25 | -0.81% | 20,001 |
| Jun 29, 2026 | 63.80 | 63.80 | 61.65 | 61.75 | 61.75 | -3.21% | 28,934 |
| Jun 26, 2026 | 62.45 | 63.85 | 62.45 | 63.80 | 63.80 | 2.49% | 38,795 |