Banvit Bandirma Vitaminli Yem Sanayii Anonim Sirketi (IST:BANVT)
Turkey · Delayed Price · Currency is TRY 167.00
+0.30 (0.18%)
At close: Jul 10, 2026
IST:BANVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 154.10 | 156.60 | 152.40 | 152.50 | 152.50 | -1.04% | 130,842 |
| May 18, 2026 | 159.40 | 159.80 | 154.10 | 154.10 | 154.10 | -3.32% | 159,545 |
| May 15, 2026 | 162.60 | 164.10 | 158.20 | 159.40 | 159.40 | -1.85% | 148,374 |
| May 14, 2026 | 161.50 | 166.50 | 161.20 | 162.40 | 162.40 | 0.56% | 134,802 |
| May 13, 2026 | 164.80 | 169.00 | 156.60 | 161.50 | 161.50 | -2.12% | 208,568 |
| May 12, 2026 | 168.00 | 172.00 | 165.00 | 165.00 | 165.00 | -1.49% | 333,571 |
| May 11, 2026 | 168.00 | 173.70 | 166.80 | 167.50 | 167.50 | 1.89% | 571,370 |
| May 8, 2026 | 163.00 | 167.20 | 160.60 | 164.40 | 164.40 | 1.04% | 383,279 |
| May 7, 2026 | 155.40 | 162.80 | 155.40 | 162.70 | 162.70 | 4.97% | 371,183 |
| May 6, 2026 | 154.60 | 156.50 | 154.50 | 155.00 | 155.00 | 0.85% | 300,082 |
| May 5, 2026 | 152.70 | 157.30 | 152.00 | 153.70 | 153.70 | 0.65% | 543,849 |
| May 4, 2026 | 159.90 | 160.40 | 151.50 | 152.70 | 152.70 | -4.62% | 562,881 |
| Apr 30, 2026 | 158.60 | 160.60 | 157.70 | 160.10 | 160.10 | 1.14% | 89,376 |
| Apr 29, 2026 | 159.00 | 160.20 | 158.00 | 158.30 | 158.30 | -0.19% | 120,413 |
| Apr 28, 2026 | 162.70 | 162.70 | 158.60 | 158.60 | 158.60 | -2.10% | 184,684 |
| Apr 27, 2026 | 161.10 | 164.30 | 161.10 | 162.00 | 162.00 | 0.68% | 187,735 |