Banvit Bandirma Vitaminli Yem Sanayii Anonim Sirketi (IST:BANVT)
Turkey flag Turkey · Delayed Price · Currency is TRY
182.10
-0.20 (-0.11%)
At close: Oct 3, 2025

IST:BANVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025179.50195.00179.50185.40185.403.52%323,777
Oct 6, 2025183.60183.60179.10179.10179.10-1.65%126,984
Oct 3, 2025182.50183.40181.00182.10182.10-0.11%108,337
Oct 2, 2025188.90189.10182.00182.30182.30-1.46%157,712
Oct 1, 2025183.10185.80179.80185.00185.001.04%226,844
Sep 30, 2025185.30186.10181.00183.10183.10-1.19%172,802
Sep 29, 2025190.00190.00182.40185.30185.30-3.39%325,726
Sep 26, 2025194.10195.40191.50191.80191.80-1.99%174,383
Sep 25, 2025196.50198.00194.30195.70195.70-140,874
Sep 24, 2025197.00199.10193.70195.70195.70-0.66%293,907
Sep 23, 2025202.70202.70196.50197.00197.00-2.96%387,715
Sep 22, 2025203.50206.80202.90203.00203.000.15%604,962
Sep 19, 2025199.30203.60198.10202.70202.701.76%440,046
Sep 18, 2025202.00205.80199.20199.20199.20-0.50%360,173
Sep 17, 2025202.80203.80199.50200.20200.20-1.14%275,239
Sep 16, 2025199.70203.20198.50202.50202.501.81%401,298
Sep 15, 2025189.60199.50187.30198.90198.904.91%336,748
Sep 12, 2025190.00192.00185.50189.60189.600.48%167,353
Sep 11, 2025194.70197.10188.70188.70188.70-3.08%248,564
Sep 10, 2025195.20197.60192.90194.70194.70-0.05%209,369
Sep 9, 2025192.40204.30192.40194.80194.802.20%615,223
Sep 8, 2025194.10197.50189.60190.60190.60-3.49%322,791
Sep 5, 2025202.70204.50197.50197.50197.50-2.47%260,297
Sep 4, 2025202.00203.90200.00202.50202.501.00%365,728
Sep 3, 2025204.00204.50198.50200.50200.50-1.47%284,471
Sep 2, 2025213.50214.50198.10203.50203.50-4.68%543,389
Sep 1, 2025215.00217.10212.80213.50213.50-0.70%206,509
Aug 29, 2025218.20220.20213.50215.00215.00-1.42%297,223
Aug 28, 2025216.90221.50216.10218.10218.100.60%461,640
Aug 27, 2025218.40222.60212.50216.80216.80-0.23%1,097,260
Aug 26, 2025210.40221.30207.50217.30217.303.28%1,404,303
Aug 25, 2025209.00211.70208.30210.40210.400.96%590,025
Aug 22, 2025207.70209.60206.50208.40208.400.34%329,395
Aug 21, 2025207.10210.40206.90207.70207.700.34%488,628
Aug 20, 2025207.00208.00205.00207.00207.000.10%287,951
Aug 19, 2025209.30211.00206.20206.80206.80-0.58%345,772
Aug 18, 2025207.40209.10206.60208.00208.000.29%286,943
Aug 15, 2025206.00208.60205.50207.40207.400.63%302,982
Aug 14, 2025207.40208.00205.20206.10206.10-0.63%205,899
Aug 13, 2025206.40209.30205.10207.40207.400.97%369,441
Aug 12, 2025210.00210.60205.10205.40205.40-2.19%427,460
Aug 11, 2025211.90213.00209.80210.00210.00-0.14%399,279
Aug 8, 2025209.50213.40207.90210.30210.300.38%605,989
Aug 7, 2025210.70213.50205.00209.50209.50-3.99%1,331,855
Aug 6, 2025218.50222.10218.20218.20218.20-9.98%464,806
Aug 5, 2025229.40248.30227.70242.40242.406.27%1,427,108
Aug 4, 2025222.00231.90217.90228.10228.100.84%904,960
Aug 1, 2025226.80228.00222.80226.20226.20-0.22%283,272
Jul 31, 2025220.10233.00220.10226.70226.703.05%962,477
Jul 30, 2025217.50220.00216.60220.00220.001.62%325,847