Banvit Bandirma Vitaminli Yem Sanayii Anonim Sirketi (IST:BANVT)
Turkey flag Turkey · Delayed Price · Currency is TRY
182.70
-2.10 (-1.14%)
At close: Oct 28, 2025

IST:BANVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025184.80186.20182.50182.70182.70-1.14%115,658
Oct 27, 2025184.00185.80181.90184.80184.800.98%362,587
Oct 24, 2025179.30184.30179.30183.00183.002.06%364,940
Oct 23, 2025180.00183.20178.30179.30179.30-0.11%207,430
Oct 22, 2025178.80180.50177.80179.50179.500.28%215,644
Oct 21, 2025181.10181.50178.20179.00179.00-0.89%137,685
Oct 20, 2025179.10182.80176.80180.60180.601.06%198,891
Oct 17, 2025179.50181.90174.60178.70178.70-0.45%222,354
Oct 16, 2025184.00185.20179.20179.50179.50-2.18%150,212
Oct 15, 2025179.00187.40179.00183.50183.502.80%298,553
Oct 14, 2025178.30190.40178.00178.50178.500.11%541,706
Oct 13, 2025179.50180.60176.90178.30178.30-1.55%160,838
Oct 10, 2025182.00183.50180.00181.10181.10-0.39%113,065
Oct 9, 2025182.40186.30181.80181.80181.80-0.05%120,196
Oct 8, 2025186.30187.20180.80181.90181.90-1.89%184,675
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