Banvit Bandirma Vitaminli Yem Sanayii Anonim Sirketi (IST:BANVT)
Turkey · Delayed Price · Currency is TRY 132.60
-1.20 (-0.90%)
Last updated: Oct 6, 2026, 5:58 PM GMT+3
IST:BANVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 133.70 | 134.10 | 131.10 | 132.60 | 132.60 | -0.90% | 62,274 |
| Oct 5, 2026 | 133.40 | 136.00 | 132.50 | 133.80 | 133.80 | 0.38% | 44,633 |
| Oct 2, 2026 | 132.10 | 136.20 | 132.10 | 133.30 | 133.30 | -0.15% | 76,791 |
| Oct 1, 2026 | 127.50 | 135.40 | 127.50 | 133.50 | 133.50 | 4.71% | 117,261 |
| Sep 30, 2026 | 130.30 | 130.80 | 127.10 | 127.50 | 127.50 | -2.07% | 57,421 |
| Sep 29, 2026 | 130.00 | 134.40 | 127.80 | 130.20 | 130.20 | 2.20% | 112,847 |
| Sep 28, 2026 | 132.90 | 132.90 | 126.30 | 127.40 | 127.40 | -4.14% | 80,336 |
| Sep 25, 2026 | 131.50 | 134.50 | 131.50 | 132.90 | 132.90 | -0.30% | 45,939 |
| Sep 24, 2026 | 135.80 | 136.60 | 133.10 | 133.30 | 133.30 | -1.84% | 40,763 |
| Sep 23, 2026 | 137.00 | 138.00 | 135.80 | 135.80 | 135.80 | -0.37% | 58,428 |
| Sep 22, 2026 | 133.00 | 137.90 | 133.00 | 136.30 | 136.30 | -1.02% | 100,543 |
| Sep 21, 2026 | 138.00 | 146.00 | 131.20 | 137.70 | 137.70 | -3.37% | 189,773 |
| Sep 18, 2026 | 145.30 | 149.50 | 141.50 | 142.50 | 142.50 | 0.78% | 360,357 |
| Sep 17, 2026 | 140.00 | 143.10 | 138.70 | 141.40 | 141.40 | 0.78% | 114,147 |
| Sep 16, 2026 | 147.00 | 147.70 | 139.80 | 140.30 | 140.30 | -4.56% | 163,813 |
| Sep 15, 2026 | 152.50 | 152.50 | 147.00 | 147.00 | 147.00 | -2.00% | 75,245 |
| 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 |