Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S. (IST:BNTAS)
Turkey · Delayed Price · Currency is TRY 4.940
+0.140 (2.92%)
At close: Oct 28, 2026
IST:BNTAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.80 | 5.00 | 4.79 | 4.94 | 4.94 | 2.92% | 1,453,731 |
| Oct 27, 2026 | 4.67 | 5.05 | 4.67 | 4.80 | 4.80 | 1.69% | 2,297,013 |
| Oct 26, 2026 | 4.75 | 4.75 | 4.60 | 4.72 | 4.72 | 1.51% | 1,816,587 |
| Oct 23, 2026 | 4.79 | 4.79 | 4.35 | 4.65 | 4.65 | -1.69% | 2,624,655 |
| Oct 22, 2026 | 4.86 | 4.88 | 4.73 | 4.73 | 4.73 | -2.27% | 2,074,033 |
| Oct 21, 2026 | 5.10 | 5.10 | 4.84 | 4.84 | 4.84 | -3.59% | 1,666,191 |
| Oct 20, 2026 | 4.92 | 5.06 | 4.90 | 5.02 | 5.02 | 4.80% | 5,205,651 |
| Oct 19, 2026 | 5.09 | 5.09 | 4.79 | 4.79 | 4.79 | -5.34% | 2,268,482 |
| Oct 16, 2026 | 5.11 | 5.15 | 4.96 | 5.06 | 5.06 | -2.13% | 2,133,560 |
| Oct 15, 2026 | 5.17 | 5.20 | 5.08 | 5.17 | 5.17 | - | 1,140,149 |
| Oct 14, 2026 | 5.20 | 5.23 | 5.14 | 5.17 | 5.17 | -1.34% | 1,726,253 |
| Oct 13, 2026 | 5.29 | 5.33 | 5.22 | 5.24 | 5.24 | -0.57% | 1,283,186 |
| Oct 12, 2026 | 5.37 | 5.41 | 5.26 | 5.27 | 5.27 | -1.31% | 1,279,047 |
| Oct 9, 2026 | 5.31 | 5.44 | 5.31 | 5.34 | 5.34 | 0.38% | 1,780,032 |
| Oct 8, 2026 | 5.41 | 5.41 | 5.21 | 5.32 | 5.32 | -1.12% | 3,168,224 |
| Oct 7, 2026 | 5.56 | 5.56 | 5.32 | 5.38 | 5.38 | -2.54% | 1,037,364 |
| Oct 6, 2026 | 5.59 | 5.59 | 5.49 | 5.52 | 5.52 | -0.54% | 765,904 |
| Oct 5, 2026 | 5.61 | 5.71 | 5.46 | 5.55 | 5.55 | -0.54% | 1,113,619 |
| Oct 2, 2026 | 5.68 | 5.76 | 5.57 | 5.58 | 5.58 | -2.79% | 2,105,377 |
| Oct 1, 2026 | 5.49 | 5.82 | 5.48 | 5.74 | 5.74 | 5.71% | 4,593,010 |
| Sep 30, 2026 | 5.32 | 5.54 | 5.23 | 5.43 | 5.43 | 1.69% | 3,168,208 |
| Sep 29, 2026 | 5.18 | 5.44 | 5.11 | 5.34 | 5.34 | 3.49% | 2,658,249 |
| Sep 28, 2026 | 5.43 | 5.43 | 5.08 | 5.16 | 5.16 | -3.73% | 2,063,321 |
| Sep 25, 2026 | 5.33 | 5.38 | 5.29 | 5.36 | 5.36 | 1.32% | 2,114,197 |
| Sep 24, 2026 | 5.45 | 5.50 | 5.28 | 5.29 | 5.29 | -3.47% | 2,035,451 |
| Sep 23, 2026 | 5.56 | 5.61 | 5.46 | 5.48 | 5.48 | -0.36% | 2,336,553 |
| Sep 22, 2026 | 5.34 | 5.54 | 5.34 | 5.50 | 5.50 | 2.23% | 3,175,053 |
| Sep 21, 2026 | 5.52 | 5.52 | 5.17 | 5.38 | 5.38 | -2.54% | 4,904,232 |
| Sep 18, 2026 | 5.80 | 5.80 | 5.49 | 5.52 | 5.52 | -4.83% | 3,708,180 |
| Sep 17, 2026 | 5.79 | 5.90 | 5.68 | 5.80 | 5.80 | 1.05% | 3,886,847 |
| Sep 16, 2026 | 6.13 | 6.15 | 5.70 | 5.74 | 5.74 | -6.21% | 5,456,628 |
| Sep 15, 2026 | 6.18 | 6.24 | 6.12 | 6.12 | 6.12 | -0.65% | 2,881,715 |
| Sep 14, 2026 | 6.27 | 6.27 | 6.16 | 6.16 | 6.16 | -2.07% | 3,241,284 |
| Sep 11, 2026 | 6.35 | 6.38 | 6.26 | 6.29 | 6.29 | -0.94% | 3,209,876 |
| Sep 10, 2026 | 6.36 | 6.41 | 6.30 | 6.35 | 6.35 | 0.16% | 2,401,189 |
| Sep 9, 2026 | 6.45 | 6.45 | 6.32 | 6.34 | 6.34 | -1.71% | 3,048,054 |
| Sep 8, 2026 | 6.42 | 6.46 | 6.33 | 6.45 | 6.45 | 0.78% | 2,410,386 |
| Sep 7, 2026 | 6.18 | 6.43 | 6.17 | 6.40 | 6.40 | 3.73% | 3,513,942 |
| Sep 4, 2026 | 6.15 | 6.18 | 6.10 | 6.17 | 6.17 | 0.49% | 2,571,444 |
| Sep 3, 2026 | 6.22 | 6.25 | 6.10 | 6.14 | 6.14 | -0.65% | 3,945,397 |
| Sep 2, 2026 | 6.27 | 6.27 | 6.10 | 6.18 | 6.18 | -1.12% | 2,085,900 |
| Sep 1, 2026 | 6.37 | 6.42 | 6.19 | 6.25 | 6.25 | -1.57% | 5,781,629 |
| Aug 31, 2026 | 6.44 | 6.68 | 6.30 | 6.35 | 6.35 | -0.78% | 12,733,949 |
| Aug 28, 2026 | 6.39 | 6.49 | 6.37 | 6.40 | 6.40 | 0.16% | 2,597,960 |
| Aug 27, 2026 | 6.47 | 6.50 | 6.38 | 6.39 | 6.39 | -1.08% | 3,610,829 |
| Aug 26, 2026 | 6.41 | 6.51 | 6.38 | 6.46 | 6.46 | 1.25% | 6,305,740 |
| Aug 25, 2026 | 6.43 | 6.47 | 6.35 | 6.38 | 6.38 | -0.62% | 3,465,946 |
| Aug 24, 2026 | 6.50 | 6.52 | 6.42 | 6.42 | 6.42 | -0.47% | 2,601,902 |
| Aug 21, 2026 | 6.52 | 6.55 | 6.45 | 6.45 | 6.45 | -0.92% | 2,971,345 |
| Aug 20, 2026 | 6.33 | 6.66 | 6.30 | 6.51 | 6.51 | 3.01% | 8,804,082 |