Banvit Bandirma Vitaminli Yem Sanayii Anonim Sirketi (IST:BANVT)
Turkey · Delayed Price · Currency is TRY 147.40
-2.60 (-1.73%)
At close: Sep 15, 2026
IST:BANVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 152.50 | 152.50 | 147.20 | 147.20 | 147.20 | -1.87% | 72,247 |
| Sep 14, 2026 | 152.00 | 154.00 | 149.80 | 150.00 | 150.00 | -2.60% | 91,764 |
| Sep 11, 2026 | 149.90 | 159.00 | 149.50 | 154.00 | 154.00 | 2.87% | 292,354 |
| Sep 10, 2026 | 151.30 | 151.60 | 149.60 | 149.70 | 149.70 | -0.99% | 56,424 |
| Sep 9, 2026 | 154.90 | 154.90 | 151.20 | 151.20 | 151.20 | -0.07% | 88,741 |
| Sep 8, 2026 | 151.00 | 153.00 | 149.90 | 151.30 | 151.30 | 0.53% | 83,826 |
| Sep 7, 2026 | 152.10 | 155.80 | 150.00 | 150.50 | 150.50 | 1.01% | 139,105 |
| Sep 4, 2026 | 148.60 | 150.40 | 147.60 | 149.00 | 149.00 | 0.34% | 65,660 |
| Sep 3, 2026 | 150.00 | 150.70 | 148.00 | 148.50 | 148.50 | -0.60% | 52,998 |
| Sep 2, 2026 | 151.70 | 151.70 | 147.20 | 149.40 | 149.40 | -1.58% | 94,586 |
| Sep 1, 2026 | 153.00 | 154.70 | 151.60 | 151.80 | 151.80 | -0.78% | 82,004 |
| Aug 31, 2026 | 157.10 | 157.90 | 153.00 | 153.00 | 153.00 | -2.61% | 100,494 |
| Aug 28, 2026 | 157.10 | 158.70 | 156.70 | 157.10 | 157.10 | - | 65,377 |
| Aug 27, 2026 | 157.60 | 160.00 | 157.10 | 157.10 | 157.10 | -1.01% | 66,366 |
| Aug 26, 2026 | 156.50 | 160.80 | 156.50 | 158.70 | 158.70 | 1.41% | 124,483 |
| Aug 25, 2026 | 158.90 | 159.80 | 156.50 | 156.50 | 156.50 | -1.51% | 88,311 |
| Aug 24, 2026 | 157.00 | 159.00 | 156.20 | 158.90 | 158.90 | 2.06% | 127,843 |
| Aug 21, 2026 | 156.70 | 158.10 | 155.70 | 155.70 | 155.70 | -0.64% | 90,625 |
| Aug 20, 2026 | 157.20 | 158.00 | 155.50 | 156.70 | 156.70 | -0.32% | 71,774 |
| Aug 19, 2026 | 156.50 | 157.50 | 156.10 | 157.20 | 157.20 | 0.45% | 66,220 |
| Aug 18, 2026 | 156.00 | 158.70 | 155.80 | 156.50 | 156.50 | - | 60,378 |
| Aug 17, 2026 | 158.30 | 159.00 | 156.30 | 156.50 | 156.50 | -1.07% | 51,599 |
| Aug 14, 2026 | 159.40 | 159.90 | 157.30 | 158.20 | 158.20 | -0.75% | 56,705 |
| Aug 13, 2026 | 156.30 | 159.90 | 154.70 | 159.40 | 159.40 | 1.98% | 170,867 |
| Aug 12, 2026 | 156.40 | 157.30 | 156.00 | 156.30 | 156.30 | 0.06% | 55,308 |
| Aug 11, 2026 | 157.90 | 167.00 | 155.80 | 156.20 | 156.20 | -1.08% | 284,268 |
| Aug 10, 2026 | 161.00 | 162.00 | 157.00 | 157.90 | 157.90 | -1.93% | 83,505 |
| Aug 7, 2026 | 161.80 | 161.80 | 159.20 | 161.00 | 161.00 | -0.49% | 105,601 |
| Aug 6, 2026 | 154.30 | 165.40 | 153.90 | 161.80 | 161.80 | 4.93% | 463,990 |
| Aug 5, 2026 | 154.80 | 155.60 | 154.00 | 154.20 | 154.20 | -0.26% | 63,966 |
| Aug 4, 2026 | 153.90 | 155.40 | 153.20 | 154.60 | 154.60 | 0.39% | 95,338 |
| Aug 3, 2026 | 157.40 | 158.00 | 154.00 | 154.00 | 154.00 | -1.60% | 96,099 |
| Jul 31, 2026 | 157.20 | 158.50 | 155.40 | 156.50 | 156.50 | -0.45% | 112,905 |
| Jul 30, 2026 | 167.90 | 167.90 | 154.90 | 157.20 | 157.20 | -6.54% | 472,948 |
| Jul 29, 2026 | 164.00 | 169.50 | 160.00 | 168.20 | 168.20 | 9.15% | 847,918 |
| Jul 28, 2026 | 155.20 | 157.10 | 154.10 | 154.10 | 154.10 | -0.71% | 88,375 |
| Jul 27, 2026 | 156.70 | 160.40 | 155.00 | 155.20 | 155.20 | -0.58% | 104,784 |
| Jul 24, 2026 | 158.10 | 159.60 | 156.10 | 156.10 | 156.10 | -1.27% | 67,803 |
| Jul 23, 2026 | 160.00 | 161.50 | 158.10 | 158.10 | 158.10 | -1.19% | 105,110 |
| Jul 22, 2026 | 160.00 | 161.80 | 159.00 | 160.00 | 160.00 | - | 94,444 |
| Jul 21, 2026 | 160.00 | 161.50 | 157.30 | 160.00 | 160.00 | - | 144,072 |
| Jul 20, 2026 | 164.90 | 164.90 | 160.00 | 160.00 | 160.00 | -1.54% | 100,186 |
| Jul 17, 2026 | 164.50 | 164.70 | 161.20 | 162.50 | 162.50 | -1.22% | 137,951 |
| Jul 16, 2026 | 164.50 | 167.50 | 164.50 | 164.50 | 164.50 | -0.30% | 118,319 |
| Jul 14, 2026 | 164.70 | 167.30 | 162.60 | 165.00 | 165.00 | - | 225,386 |
| Jul 13, 2026 | 168.80 | 168.80 | 162.40 | 165.00 | 165.00 | -1.20% | 308,038 |
| Jul 10, 2026 | 166.70 | 169.00 | 166.00 | 167.00 | 167.00 | 0.18% | 202,369 |
| Jul 9, 2026 | 170.00 | 175.00 | 166.40 | 166.70 | 166.70 | -3.64% | 343,879 |
| Jul 8, 2026 | 174.20 | 176.50 | 172.60 | 173.00 | 173.00 | -0.69% | 391,873 |
| Jul 7, 2026 | 172.20 | 175.00 | 171.10 | 174.20 | 174.20 | 1.16% | 387,398 |