Banvit Bandirma Vitaminli Yem Sanayii Anonim Sirketi (IST:BANVT)
Turkey · Delayed Price · Currency is TRY 203.50
-10.00 (-4.68%)
At close: Sep 2, 2025
IST:BANVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 204.00 | 204.50 | 198.50 | 200.50 | - | -1.47% | 284,471 |
| Sep 2, 2025 | 213.50 | 214.50 | 198.10 | 203.50 | - | -4.68% | 543,389 |
| Sep 1, 2025 | 215.00 | 217.10 | 212.80 | 213.50 | - | -0.70% | 206,509 |
| Aug 29, 2025 | 218.20 | 220.20 | 213.50 | 215.00 | - | -1.42% | 297,223 |
| Aug 28, 2025 | 216.90 | 221.50 | 216.10 | 218.10 | - | 0.60% | 461,640 |
| Aug 27, 2025 | 218.40 | 222.60 | 212.50 | 216.80 | - | -0.23% | 1,097,260 |
| Aug 26, 2025 | 210.40 | 221.30 | 207.50 | 217.30 | - | 3.28% | 1,404,303 |
| Aug 25, 2025 | 209.00 | 211.70 | 208.30 | 210.40 | - | 0.96% | 590,025 |
| Aug 22, 2025 | 207.70 | 209.60 | 206.50 | 208.40 | - | 0.34% | 329,395 |
| Aug 21, 2025 | 207.10 | 210.40 | 206.90 | 207.70 | - | 0.34% | 488,628 |
| Aug 20, 2025 | 207.00 | 208.00 | 205.00 | 207.00 | - | 0.10% | 287,951 |
| Aug 19, 2025 | 209.30 | 211.00 | 206.20 | 206.80 | - | -0.58% | 345,772 |
| Aug 18, 2025 | 207.40 | 209.10 | 206.60 | 208.00 | - | 0.29% | 286,943 |
| Aug 15, 2025 | 206.00 | 208.60 | 205.50 | 207.40 | - | 0.63% | 302,982 |
| Aug 14, 2025 | 207.40 | 208.00 | 205.20 | 206.10 | - | -0.63% | 205,899 |
| Aug 13, 2025 | 206.40 | 209.30 | 205.10 | 207.40 | - | 0.97% | 369,441 |
| Aug 12, 2025 | 210.00 | 210.60 | 205.10 | 205.40 | - | -2.19% | 427,460 |
| Aug 11, 2025 | 211.90 | 213.00 | 209.80 | 210.00 | - | -0.14% | 399,279 |
| Aug 8, 2025 | 209.50 | 213.40 | 207.90 | 210.30 | - | 0.38% | 605,989 |
| Aug 7, 2025 | 210.70 | 213.50 | 205.00 | 209.50 | - | -3.99% | 1,331,855 |
| Aug 6, 2025 | 218.50 | 222.10 | 218.20 | 218.20 | - | -9.98% | 464,806 |
| Aug 5, 2025 | 229.40 | 248.30 | 227.70 | 242.40 | - | 6.27% | 1,427,108 |
| Aug 4, 2025 | 222.00 | 231.90 | 217.90 | 228.10 | - | 0.84% | 904,960 |
| Aug 1, 2025 | 226.80 | 228.00 | 222.80 | 226.20 | - | -0.22% | 283,272 |
| Jul 31, 2025 | 220.10 | 233.00 | 220.10 | 226.70 | - | 3.05% | 962,477 |
| Jul 30, 2025 | 217.50 | 220.00 | 216.60 | 220.00 | - | 1.62% | 325,847 |
| Jul 29, 2025 | 222.00 | 222.70 | 216.00 | 216.50 | - | -2.48% | 317,126 |
| Jul 28, 2025 | 224.80 | 226.30 | 221.60 | 222.00 | - | - | 258,015 |
| Jul 25, 2025 | 228.50 | 228.50 | 220.00 | 222.00 | - | -2.07% | 407,409 |
| Jul 24, 2025 | 227.80 | 229.50 | 222.40 | 226.70 | - | 0.98% | 818,636 |
| Jul 23, 2025 | 216.10 | 230.80 | 213.30 | 224.50 | - | 4.91% | 1,882,127 |
| Jul 22, 2025 | 214.30 | 218.50 | 213.10 | 214.00 | - | 0.61% | 438,533 |
| Jul 21, 2025 | 209.40 | 213.90 | 209.40 | 212.70 | - | 1.58% | 364,152 |
| Jul 18, 2025 | 210.70 | 211.90 | 207.60 | 209.40 | - | -0.62% | 197,926 |
| Jul 17, 2025 | 207.50 | 211.20 | 207.50 | 210.70 | - | 1.59% | 256,611 |
| Jul 16, 2025 | 213.20 | 215.70 | 204.00 | 207.40 | - | -2.72% | 393,977 |
| Jul 14, 2025 | 209.20 | 218.80 | 209.20 | 213.20 | - | 1.91% | 408,248 |
| Jul 11, 2025 | 212.90 | 213.40 | 207.60 | 209.20 | - | -0.48% | 274,390 |
| Jul 10, 2025 | 210.50 | 215.00 | 210.10 | 210.20 | - | - | 377,713 |
| Jul 9, 2025 | 210.50 | 212.40 | 209.00 | 210.20 | - | - | 264,914 |
| Jul 8, 2025 | 215.60 | 220.70 | 209.90 | 210.20 | - | -2.32% | 459,306 |
| Jul 7, 2025 | 205.00 | 222.50 | 202.30 | 215.20 | - | 2.53% | 970,963 |
| Jul 4, 2025 | 214.10 | 217.50 | 203.50 | 209.90 | - | -1.96% | 855,089 |
| Jul 3, 2025 | 216.00 | 222.50 | 210.20 | 214.10 | - | 3.93% | 2,275,325 |
| Jul 2, 2025 | 192.00 | 206.00 | 190.00 | 206.00 | - | 9.98% | 1,090,134 |
| Jul 1, 2025 | 182.20 | 189.50 | 182.10 | 187.30 | - | 3.08% | 505,914 |
| Jun 30, 2025 | 174.30 | 184.30 | 174.30 | 181.70 | - | 4.49% | 516,483 |
| Jun 27, 2025 | 175.90 | 175.90 | 172.50 | 173.90 | - | -0.80% | 253,423 |
| Jun 26, 2025 | 177.00 | 179.80 | 174.80 | 175.30 | - | -0.90% | 233,463 |
| Jun 25, 2025 | 178.50 | 182.20 | 176.00 | 176.90 | - | -0.39% | 329,088 |