Balatacilar Balatacilik Sanayi Ve Ticaret A.S. (IST:BALAT)
Turkey · Delayed Price · Currency is TRY 62.40
-2.80 (-4.29%)
At close: Jun 23, 2026
IST:BALAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 65.00 | 65.00 | 62.25 | 62.40 | 62.40 | -4.29% | 47,137 |
| Jun 22, 2026 | 66.80 | 66.80 | 65.20 | 65.20 | 65.20 | -2.76% | 41,570 |
| Jun 19, 2026 | 67.90 | 67.90 | 65.00 | 67.05 | 67.05 | -1.32% | 24,315 |
| Jun 18, 2026 | 67.90 | 68.40 | 67.90 | 67.95 | 67.95 | 2.33% | 14,914 |
| Jun 17, 2026 | 68.05 | 68.05 | 66.40 | 66.40 | 66.40 | -2.35% | 19,254 |
| Jun 16, 2026 | 70.00 | 70.00 | 65.65 | 68.00 | 68.00 | -2.86% | 28,874 |
| Jun 15, 2026 | 66.10 | 70.00 | 66.10 | 70.00 | 70.00 | 8.02% | 33,420 |
| Jun 12, 2026 | 61.40 | 64.80 | 61.40 | 64.80 | 64.80 | 5.54% | 40,636 |
| Jun 11, 2026 | 64.25 | 64.25 | 61.20 | 61.40 | 61.40 | -4.44% | 40,626 |
| Jun 10, 2026 | 66.00 | 66.00 | 64.00 | 64.25 | 64.25 | -3.38% | 37,024 |
| Jun 9, 2026 | 68.80 | 68.80 | 66.35 | 66.50 | 66.50 | -3.48% | 47,640 |
| Jun 8, 2026 | 68.35 | 68.90 | 68.35 | 68.90 | 68.90 | -1.57% | 32,200 |
| Jun 5, 2026 | 69.55 | 70.00 | 69.55 | 70.00 | 70.00 | -0.64% | 38,505 |
| Jun 4, 2026 | 71.00 | 71.00 | 69.10 | 70.45 | 70.45 | 1.95% | 38,998 |
| Jun 3, 2026 | 70.55 | 70.55 | 67.25 | 69.10 | 69.10 | -2.68% | 55,267 |
| Jun 2, 2026 | 71.95 | 71.95 | 71.00 | 71.00 | 71.00 | -1.39% | 36,390 |
| Jun 1, 2026 | 74.00 | 74.00 | 70.65 | 72.00 | 72.00 | -2.70% | 56,871 |
| May 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 8,668 |
| May 25, 2026 | 70.30 | 75.00 | 70.30 | 74.00 | 74.00 | 1.37% | 25,720 |
| May 22, 2026 | 66.60 | 73.00 | 66.60 | 73.00 | 73.00 | 9.61% | 27,274 |
| May 21, 2026 | 73.20 | 73.20 | 66.60 | 66.60 | 66.60 | -9.94% | 20,552 |
| May 20, 2026 | 74.00 | 74.00 | 73.95 | 73.95 | 73.95 | -2.38% | 44,393 |
| May 18, 2026 | 75.95 | 75.95 | 75.75 | 75.75 | 75.75 | -0.26% | 54,493 |
| May 15, 2026 | 76.00 | 76.00 | 75.95 | 75.95 | 75.95 | -0.07% | 38,572 |
| May 14, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 2.08% | 43,269 |
| May 13, 2026 | 74.00 | 74.45 | 74.00 | 74.45 | 74.45 | 0.61% | 36,710 |
| May 12, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -3.20% | 64,684 |
| May 11, 2026 | 77.00 | 77.00 | 76.45 | 76.45 | 76.45 | -2.24% | 65,077 |
| 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 |