Balatacilar Balatacilik Sanayi Ve Ticaret A.S. (IST:BALAT)
Turkey · Delayed Price · Currency is TRY 77.50
-2.50 (-3.13%)
Last updated: May 8, 2026, 1:55 PM GMT+3
IST:BALAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 78.20 | 78.20 | 77.50 | 78.20 | 78.20 | -2.25% | 56,224 |
| May 7, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | - | 39,465 |
| May 6, 2026 | 79.30 | 80.00 | 79.30 | 80.00 | 80.00 | 0.88% | 84,994 |
| May 5, 2026 | 80.70 | 80.70 | 79.30 | 79.30 | 79.30 | -1.73% | 47,267 |
| May 4, 2026 | 83.00 | 83.00 | 80.70 | 80.70 | 80.70 | -2.77% | 40,668 |
| Apr 30, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.34% | 33,390 |
| Apr 29, 2026 | 78.75 | 81.90 | 78.75 | 81.90 | 81.90 | 4.00% | 36,655 |
| Apr 28, 2026 | 81.85 | 81.85 | 76.25 | 78.75 | 78.75 | -3.90% | 117,543 |
| Apr 27, 2026 | 82.00 | 82.00 | 81.80 | 81.95 | 81.95 | -0.36% | 46,398 |
| Apr 24, 2026 | 83.15 | 83.15 | 82.25 | 82.25 | 82.25 | -2.61% | 71,317 |
| Apr 22, 2026 | 83.00 | 84.45 | 83.00 | 84.45 | 84.45 | -1.80% | 79,311 |
| Apr 21, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -2.27% | 48,310 |
| Apr 20, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22% | 74,163 |
| Apr 17, 2026 | 89.15 | 90.00 | 89.00 | 90.00 | 90.00 | 0.95% | 61,294 |
| Apr 16, 2026 | 93.00 | 93.00 | 89.15 | 89.15 | 89.15 | -0.94% | 49,187 |
| Apr 15, 2026 | 90.70 | 90.70 | 90.00 | 90.00 | 90.00 | -0.77% | 77,657 |
| Apr 14, 2026 | 92.60 | 92.60 | 90.70 | 90.70 | 90.70 | -2.05% | 55,105 |
| Apr 13, 2026 | 90.60 | 92.60 | 90.60 | 92.60 | 92.60 | -2.53% | 38,671 |
| Apr 10, 2026 | 89.10 | 95.00 | 89.10 | 95.00 | 95.00 | 5.56% | 46,364 |
| Apr 9, 2026 | 90.55 | 90.55 | 90.00 | 90.00 | 90.00 | -3.54% | 47,764 |
| Apr 8, 2026 | 92.00 | 93.70 | 92.00 | 93.30 | 93.30 | 4.01% | 46,213 |
| Apr 7, 2026 | 92.00 | 92.00 | 87.10 | 89.70 | 89.70 | -3.03% | 64,993 |
| Apr 6, 2026 | 95.00 | 95.00 | 91.60 | 92.50 | 92.50 | -3.70% | 66,573 |
| Apr 3, 2026 | 97.90 | 97.90 | 96.05 | 96.05 | 96.05 | -1.99% | 24,224 |
| Apr 2, 2026 | 96.05 | 98.00 | 96.05 | 98.00 | 98.00 | 1.77% | 33,359 |
| Apr 1, 2026 | 99.45 | 99.45 | 95.70 | 96.30 | 96.30 | -3.17% | 39,821 |
| Mar 31, 2026 | 99.50 | 99.50 | 99.45 | 99.45 | 99.45 | -0.10% | 47,365 |
| Mar 30, 2026 | 103.40 | 103.40 | 99.55 | 99.55 | 99.55 | -3.72% | 81,749 |
| Mar 27, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 10.00% | 90,573 |
| Mar 26, 2026 | 93.00 | 96.00 | 93.00 | 94.00 | 94.00 | -2.08% | 35,419 |
| Mar 25, 2026 | 97.30 | 97.30 | 96.00 | 96.00 | 96.00 | -1.29% | 30,474 |
| Mar 24, 2026 | 99.45 | 99.45 | 94.00 | 97.25 | 97.25 | -2.75% | 35,594 |
| Mar 23, 2026 | 97.50 | 100.00 | 97.35 | 100.00 | 100.00 | -2.91% | 54,286 |
| Mar 19, 2026 | 103.00 | 103.30 | 103.00 | 103.00 | 103.00 | -4.98% | 29,691 |
| Mar 18, 2026 | 116.30 | 116.30 | 108.40 | 108.40 | 108.40 | 2.26% | 85,966 |
| Mar 17, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 7.78% | 91,974 |
| Mar 16, 2026 | 90.15 | 98.35 | 90.15 | 98.35 | 98.35 | 9.95% | 104,495 |
| Mar 13, 2026 | 90.00 | 90.00 | 87.10 | 89.45 | 89.45 | -0.61% | 37,605 |
| Mar 12, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.17% | 58,352 |
| Mar 11, 2026 | 94.65 | 94.65 | 92.95 | 92.95 | 92.95 | -2.16% | 31,360 |
| Mar 10, 2026 | 93.60 | 95.00 | 90.85 | 95.00 | 95.00 | 3.26% | 44,129 |
| Mar 9, 2026 | 91.10 | 92.50 | 91.10 | 92.00 | 92.00 | -4.02% | 30,898 |
| Mar 6, 2026 | 87.05 | 95.85 | 87.05 | 95.85 | 95.85 | 2.51% | 75,558 |
| Mar 5, 2026 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | -1.58% | 35,143 |
| Mar 4, 2026 | 92.55 | 95.00 | 92.55 | 95.00 | 95.00 | 2.65% | 44,596 |
| Mar 3, 2026 | 94.95 | 94.95 | 92.55 | 92.55 | 92.55 | -2.73% | 45,739 |
| Mar 2, 2026 | 88.20 | 95.15 | 88.20 | 95.15 | 95.15 | -2.91% | 89,855 |
| 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 |