Banvit Bandirma Vitaminli Yem Sanayii Anonim Sirketi (IST:BANVT)
Turkey · Delayed Price · Currency is TRY 112.10
+1.00 (0.90%)
At close: Oct 28, 2026
IST:BANVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 111.10 | 113.50 | 110.60 | 112.10 | 112.10 | 0.90% | 15,627 |
| Oct 27, 2026 | 113.00 | 113.00 | 110.90 | 111.10 | 111.10 | -0.80% | 24,498 |
| Oct 26, 2026 | 111.20 | 114.20 | 110.50 | 112.00 | 112.00 | -0.44% | 32,436 |
| Oct 23, 2026 | 114.10 | 114.90 | 106.60 | 112.50 | 112.50 | -2.34% | 84,889 |
| Oct 22, 2026 | 120.50 | 122.00 | 115.10 | 115.20 | 115.20 | -4.40% | 77,974 |
| Oct 21, 2026 | 127.00 | 127.00 | 120.50 | 120.50 | 120.50 | -3.68% | 29,526 |
| Oct 20, 2026 | 122.80 | 125.30 | 121.30 | 125.10 | 125.10 | 1.71% | 45,398 |
| Oct 19, 2026 | 126.90 | 126.90 | 123.00 | 123.00 | 123.00 | -3.07% | 37,511 |
| Oct 16, 2026 | 128.60 | 128.60 | 125.20 | 126.90 | 126.90 | -1.32% | 57,922 |
| Oct 15, 2026 | 128.70 | 130.70 | 127.40 | 128.60 | 128.60 | 0.70% | 55,481 |
| Oct 14, 2026 | 134.00 | 134.00 | 127.40 | 127.70 | 127.70 | -4.77% | 154,632 |
| Oct 13, 2026 | 133.90 | 141.00 | 132.00 | 134.10 | 134.10 | 3.87% | 572,415 |
| Oct 12, 2026 | 130.60 | 131.50 | 128.90 | 129.10 | 129.10 | -1.15% | 35,545 |
| Oct 9, 2026 | 131.50 | 132.00 | 130.50 | 130.60 | 130.60 | 0.08% | 33,311 |
| Oct 8, 2026 | 130.20 | 140.00 | 128.90 | 130.50 | 130.50 | 0.23% | 29,506 |
| Oct 7, 2026 | 132.60 | 132.60 | 129.40 | 130.20 | 130.20 | -1.81% | 45,701 |
| 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 |