Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S. (IST:BNTAS)
Turkey · Delayed Price · Currency is TRY 7.04
-0.15 (-2.09%)
Last updated: Sep 3, 2025, 1:09 PM GMT+3
IST:BNTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.22 | 7.57 | 7.22 | 7.40 | - | 3.35% | 4,092,066 |
| Sep 3, 2025 | 7.21 | 7.37 | 6.97 | 7.16 | - | -0.42% | 8,522,507 |
| Sep 2, 2025 | 7.69 | 7.77 | 7.12 | 7.19 | - | -6.50% | 18,083,902 |
| Sep 1, 2025 | 7.06 | 7.70 | 7.06 | 7.69 | - | 8.92% | 7,337,320 |
| Aug 29, 2025 | 7.25 | 7.31 | 7.05 | 7.06 | - | -2.22% | 4,942,279 |
| Aug 28, 2025 | 7.33 | 7.39 | 7.22 | 7.22 | - | -1.37% | 4,934,201 |
| Aug 27, 2025 | 7.49 | 7.51 | 7.31 | 7.32 | - | -1.88% | 3,806,858 |
| Aug 26, 2025 | 7.57 | 7.57 | 7.46 | 7.46 | - | -1.45% | 5,318,077 |
| Aug 25, 2025 | 7.52 | 7.60 | 7.51 | 7.57 | - | 1.07% | 5,914,820 |
| Aug 22, 2025 | 7.43 | 7.61 | 7.43 | 7.49 | - | 1.08% | 7,805,610 |
| Aug 21, 2025 | 7.37 | 7.48 | 7.32 | 7.41 | - | 1.09% | 6,164,009 |
| Aug 20, 2025 | 7.32 | 7.39 | 7.27 | 7.33 | - | 0.41% | 3,913,205 |
| Aug 19, 2025 | 7.38 | 7.46 | 7.28 | 7.30 | - | -1.08% | 6,033,213 |
| Aug 18, 2025 | 7.34 | 7.51 | 7.34 | 7.38 | - | 0.82% | 5,546,710 |
| Aug 15, 2025 | 7.28 | 7.36 | 7.27 | 7.32 | - | 0.83% | 3,595,159 |
| Aug 14, 2025 | 7.33 | 7.43 | 7.21 | 7.26 | - | -0.95% | 6,322,618 |
| Aug 13, 2025 | 7.38 | 7.47 | 7.30 | 7.33 | - | -0.68% | 5,311,941 |
| Aug 12, 2025 | 7.66 | 7.69 | 7.37 | 7.38 | - | -3.66% | 7,198,553 |
| Aug 11, 2025 | 7.75 | 7.85 | 7.61 | 7.66 | - | -3.40% | 9,670,412 |
| Aug 8, 2025 | 8.05 | 8.13 | 7.93 | 7.93 | - | -1.49% | 9,094,482 |
| Aug 7, 2025 | 8.09 | 8.16 | 7.91 | 8.05 | - | -0.49% | 8,509,689 |
| Aug 6, 2025 | 7.86 | 8.24 | 7.73 | 8.09 | - | 3.06% | 19,207,191 |
| Aug 5, 2025 | 7.86 | 7.88 | 7.71 | 7.85 | - | -0.13% | 7,619,096 |
| Aug 4, 2025 | 7.80 | 7.98 | 7.76 | 7.86 | - | 1.42% | 11,278,747 |
| Aug 1, 2025 | 7.65 | 7.90 | 7.42 | 7.75 | - | 1.31% | 11,122,155 |
| Jul 31, 2025 | 7.73 | 7.85 | 7.57 | 7.65 | - | 0.79% | 11,553,648 |
| Jul 30, 2025 | 7.45 | 7.59 | 7.31 | 7.59 | - | 3.55% | 12,017,604 |
| Jul 29, 2025 | 7.08 | 7.44 | 7.06 | 7.33 | - | 4.27% | 15,491,875 |
| Jul 28, 2025 | 7.06 | 7.17 | 7.03 | 7.03 | - | -0.28% | 5,559,878 |
| Jul 25, 2025 | 7.13 | 7.19 | 7.05 | 7.05 | - | -1.12% | 4,493,163 |
| Jul 24, 2025 | 7.11 | 7.21 | 7.05 | 7.13 | - | 0.71% | 5,128,366 |
| Jul 23, 2025 | 7.20 | 7.24 | 7.06 | 7.08 | - | -1.67% | 5,425,183 |
| Jul 22, 2025 | 7.21 | 7.31 | 7.18 | 7.20 | - | 0.14% | 8,273,275 |
| Jul 21, 2025 | 7.29 | 7.38 | 7.10 | 7.19 | - | -0.42% | 11,434,502 |
| Jul 18, 2025 | 6.95 | 7.29 | 6.89 | 7.22 | - | 4.34% | 11,277,746 |
| Jul 17, 2025 | 6.76 | 7.05 | 6.76 | 6.92 | - | 2.67% | 4,361,163 |
| Jul 16, 2025 | 6.87 | 6.99 | 6.66 | 6.74 | - | -1.61% | 5,329,595 |
| Jul 14, 2025 | 6.98 | 6.99 | 6.80 | 6.85 | - | -1.86% | 7,082,000 |
| Jul 11, 2025 | 7.25 | 7.33 | 6.96 | 6.98 | - | -3.46% | 8,866,342 |
| Jul 10, 2025 | 7.23 | 7.32 | 7.20 | 7.23 | - | 0.56% | 3,973,484 |
| Jul 9, 2025 | 7.23 | 7.35 | 7.13 | 7.19 | - | -0.28% | 4,733,723 |
| Jul 8, 2025 | 7.29 | 7.50 | 7.11 | 7.21 | - | -0.55% | 8,228,479 |
| Jul 7, 2025 | 7.45 | 7.48 | 7.24 | 7.25 | - | -2.68% | 7,337,079 |
| Jul 4, 2025 | 7.00 | 7.50 | 6.81 | 7.45 | - | 6.58% | 11,541,717 |
| Jul 3, 2025 | 6.95 | 7.16 | 6.82 | 6.99 | - | 1.16% | 6,997,997 |
| Jul 2, 2025 | 7.02 | 7.17 | 6.90 | 6.91 | - | -1.14% | 5,016,914 |
| Jul 1, 2025 | 6.78 | 7.07 | 6.71 | 6.99 | - | 2.79% | 5,666,262 |
| Jun 30, 2025 | 6.64 | 6.86 | 6.61 | 6.80 | - | 2.10% | 5,579,911 |
| Jun 27, 2025 | 6.84 | 6.84 | 6.55 | 6.66 | - | -2.06% | 5,474,017 |
| Jun 26, 2025 | 7.01 | 7.17 | 6.66 | 6.80 | - | -3.00% | 4,502,160 |