Balatacilar Balatacilik Sanayi Ve Ticaret A.S. (IST:BALAT)
Turkey · Delayed Price · Currency is TRY 57.45
-0.05 (-0.09%)
At close: Oct 9, 2026
IST:BALAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -0.09% | 25,870 |
| Oct 8, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -1.71% | 12,235 |
| Oct 7, 2026 | 59.00 | 59.00 | 53.65 | 58.50 | 58.50 | -1.85% | 17,740 |
| Oct 6, 2026 | 58.05 | 59.65 | 58.05 | 59.60 | 59.60 | 2.67% | 28,965 |
| Oct 5, 2026 | 52.80 | 58.05 | 52.80 | 58.05 | 58.05 | 9.94% | 52,332 |
| Oct 2, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 9.95% | 34,075 |
| Oct 1, 2026 | 42.60 | 48.02 | 42.60 | 48.02 | 48.02 | 9.99% | 65,270 |
| Sep 30, 2026 | 48.50 | 48.50 | 43.66 | 43.66 | 43.66 | -9.98% | 39,368 |
| Sep 29, 2026 | 51.00 | 51.00 | 48.50 | 48.50 | 48.50 | -3.00% | 25,990 |
| Sep 28, 2026 | 52.55 | 52.55 | 50.00 | 50.00 | 50.00 | -2.25% | 28,415 |
| Sep 25, 2026 | 51.10 | 51.15 | 51.00 | 51.15 | 51.15 | -5.45% | 63,730 |
| Sep 24, 2026 | 56.60 | 56.60 | 54.10 | 54.10 | 54.10 | -9.98% | 35,306 |
| Sep 23, 2026 | 59.85 | 60.10 | 59.85 | 60.10 | 60.10 | 1.01% | 42,445 |
| Sep 22, 2026 | 59.45 | 59.50 | 59.45 | 59.50 | 59.50 | 0.17% | 40,901 |
| Sep 21, 2026 | 65.90 | 65.90 | 59.40 | 59.40 | 59.40 | -10.00% | 67,046 |
| Sep 18, 2026 | 67.00 | 67.10 | 66.00 | 66.00 | 66.00 | -0.68% | 51,263 |
| Sep 17, 2026 | 65.90 | 66.45 | 65.90 | 66.45 | 66.45 | 0.68% | 56,710 |
| Sep 16, 2026 | 69.50 | 69.50 | 66.00 | 66.00 | 66.00 | -4.76% | 44,536 |
| Sep 15, 2026 | 69.45 | 69.45 | 68.00 | 69.30 | 69.30 | 0.07% | 20,363 |
| Sep 14, 2026 | 69.65 | 69.65 | 69.25 | 69.25 | 69.25 | - | 21,433 |
| Sep 11, 2026 | 70.65 | 70.65 | 69.15 | 69.25 | 69.25 | -1.98% | 29,029 |
| Sep 10, 2026 | 68.00 | 70.65 | 68.00 | 70.65 | 70.65 | 1.65% | 43,070 |
| Sep 9, 2026 | 77.15 | 77.15 | 69.50 | 69.50 | 69.50 | -9.92% | 54,895 |
| Sep 8, 2026 | 78.95 | 78.95 | 77.15 | 77.15 | 77.15 | -2.28% | 17,043 |
| Sep 7, 2026 | 78.95 | 78.95 | 77.90 | 78.95 | 78.95 | - | 38,753 |
| 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 |