Banvit Bandirma Vitaminli Yem Sanayii Anonim Sirketi (IST:BANVT)
Turkey · Delayed Price · Currency is TRY 154.50
+0.50 (0.32%)
Last updated: Aug 4, 2026, 3:41 PM GMT+3
IST:BANVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 175.60 | 176.90 | 172.00 | 172.20 | 172.20 | -0.46% | 297,186 |
| Jul 3, 2026 | 175.00 | 177.00 | 172.00 | 173.00 | 173.00 | -1.14% | 334,775 |
| Jul 2, 2026 | 176.50 | 179.30 | 173.00 | 175.00 | 175.00 | -1.69% | 340,946 |
| Jul 1, 2026 | 178.10 | 180.30 | 175.40 | 178.00 | 178.00 | -0.06% | 353,692 |
| Jun 30, 2026 | 178.80 | 179.30 | 172.90 | 178.10 | 178.10 | - | 510,197 |
| Jun 29, 2026 | 176.00 | 181.90 | 170.80 | 178.10 | 178.10 | 1.19% | 668,593 |
| Jun 26, 2026 | 179.80 | 186.80 | 171.30 | 176.00 | 176.00 | -1.68% | 1,511,296 |
| Jun 25, 2026 | 166.00 | 181.90 | 164.50 | 179.00 | 179.00 | 8.09% | 1,485,748 |
| Jun 24, 2026 | 168.80 | 173.00 | 165.00 | 165.60 | 165.60 | -1.49% | 341,936 |
| Jun 23, 2026 | 169.00 | 173.30 | 168.10 | 168.10 | 168.10 | -0.47% | 334,871 |
| Jun 22, 2026 | 169.00 | 176.90 | 160.70 | 168.90 | 168.90 | -0.06% | 786,496 |
| Jun 19, 2026 | 171.70 | 177.00 | 168.00 | 169.00 | 169.00 | -0.59% | 1,018,375 |
| Jun 18, 2026 | 162.80 | 176.80 | 155.00 | 170.00 | 170.00 | 3.41% | 2,172,408 |
| Jun 17, 2026 | 154.00 | 164.40 | 153.50 | 164.40 | 164.40 | 9.97% | 902,489 |
| Jun 16, 2026 | 151.80 | 154.00 | 149.50 | 149.50 | 149.50 | -1.52% | 136,498 |
| Jun 15, 2026 | 152.20 | 153.60 | 150.50 | 151.80 | 151.80 | 0.20% | 231,051 |
| Jun 12, 2026 | 147.10 | 152.10 | 144.60 | 151.50 | 151.50 | - | 820,872 |
| Jun 11, 2026 | 154.30 | 156.10 | 150.10 | 151.50 | 151.50 | -1.81% | 184,378 |
| Jun 10, 2026 | 154.90 | 156.30 | 153.40 | 154.30 | 154.30 | -0.39% | 105,358 |
| Jun 9, 2026 | 155.30 | 158.10 | 153.70 | 154.90 | 154.90 | -0.26% | 204,160 |
| Jun 8, 2026 | 155.00 | 157.60 | 153.00 | 155.30 | 155.30 | -0.45% | 148,871 |
| Jun 5, 2026 | 152.00 | 160.00 | 151.50 | 156.00 | 156.00 | 1.96% | 316,523 |
| Jun 4, 2026 | 153.90 | 163.00 | 151.40 | 153.00 | 153.00 | -0.13% | 147,231 |
| Jun 3, 2026 | 156.80 | 160.30 | 152.80 | 153.20 | 153.20 | -2.30% | 193,977 |
| Jun 2, 2026 | 153.30 | 157.10 | 153.30 | 156.80 | 156.80 | 2.48% | 144,301 |
| Jun 1, 2026 | 151.70 | 155.30 | 151.40 | 153.00 | 153.00 | 2.00% | 224,601 |
| May 26, 2026 | 150.00 | 151.90 | 150.00 | 150.00 | 150.00 | -0.20% | 49,230 |
| May 25, 2026 | 153.00 | 153.00 | 149.30 | 150.30 | 150.30 | - | 171,464 |
| May 22, 2026 | 147.00 | 153.00 | 146.00 | 150.30 | 150.30 | 1.83% | 253,558 |
| May 21, 2026 | 154.90 | 154.90 | 147.20 | 147.60 | 147.60 | -3.21% | 127,222 |