Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S. (IST:BNTAS)
Turkey · Delayed Price · Currency is TRY 6.95
+0.18 (2.66%)
Last updated: May 26, 2026, 12:38 PM GMT+3
IST:BNTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.79 | 7.04 | 6.75 | 6.95 | 6.95 | 2.66% | 4,104,926 |
| May 25, 2026 | 6.69 | 6.80 | 6.67 | 6.77 | 6.77 | 1.65% | 4,598,375 |
| May 22, 2026 | 6.29 | 6.72 | 6.29 | 6.66 | 6.66 | 4.23% | 8,613,978 |
| May 21, 2026 | 7.06 | 7.07 | 6.39 | 6.39 | 6.39 | -8.84% | 10,580,150 |
| May 20, 2026 | 7.02 | 7.16 | 6.93 | 7.01 | 7.01 | - | 7,192,400 |
| May 18, 2026 | 7.49 | 7.53 | 7.01 | 7.01 | 7.01 | -6.41% | 9,102,356 |
| May 15, 2026 | 7.16 | 7.60 | 7.04 | 7.49 | 7.49 | 4.61% | 21,396,920 |
| May 14, 2026 | 6.78 | 7.37 | 6.75 | 7.16 | 7.16 | 6.87% | 17,014,930 |
| May 13, 2026 | 6.97 | 7.02 | 6.70 | 6.70 | 6.70 | -3.60% | 5,638,918 |
| May 12, 2026 | 7.06 | 7.07 | 6.89 | 6.95 | 6.95 | -1.70% | 6,221,889 |
| May 11, 2026 | 6.96 | 7.17 | 6.96 | 7.07 | 7.07 | 1.58% | 8,587,878 |
| May 8, 2026 | 6.94 | 7.06 | 6.93 | 6.96 | 6.96 | -0.57% | 7,332,770 |
| May 7, 2026 | 6.83 | 7.02 | 6.76 | 7.00 | 7.00 | 2.04% | 9,284,359 |
| May 6, 2026 | 6.77 | 6.98 | 6.76 | 6.86 | 6.86 | 2.08% | 7,866,643 |
| May 5, 2026 | 6.78 | 6.83 | 6.68 | 6.72 | 6.72 | -0.59% | 4,066,431 |
| May 4, 2026 | 6.82 | 6.95 | 6.75 | 6.76 | 6.76 | 0.45% | 6,680,684 |
| Apr 30, 2026 | 6.77 | 6.78 | 6.56 | 6.73 | 6.73 | -0.15% | 6,009,198 |
| Apr 29, 2026 | 6.62 | 6.76 | 6.61 | 6.74 | 6.74 | 1.20% | 4,024,059 |
| Apr 28, 2026 | 6.92 | 6.99 | 6.63 | 6.66 | 6.66 | -3.06% | 6,305,968 |
| Apr 27, 2026 | 6.90 | 7.00 | 6.87 | 6.87 | 6.87 | -0.29% | 6,431,805 |
| Apr 24, 2026 | 6.80 | 6.98 | 6.80 | 6.89 | 6.89 | 1.32% | 4,349,447 |
| Apr 22, 2026 | 6.84 | 6.90 | 6.77 | 6.80 | 6.80 | -0.58% | 3,240,587 |
| Apr 21, 2026 | 6.87 | 6.95 | 6.78 | 6.84 | 6.84 | -0.29% | 4,721,813 |
| Apr 20, 2026 | 6.83 | 6.90 | 6.71 | 6.86 | 6.86 | 0.44% | 4,947,053 |
| Apr 17, 2026 | 6.67 | 6.83 | 6.67 | 6.83 | 6.83 | 2.40% | 4,787,251 |
| Apr 16, 2026 | 6.76 | 6.82 | 6.65 | 6.67 | 6.67 | -1.33% | 6,175,433 |
| Apr 15, 2026 | 6.66 | 6.85 | 6.65 | 6.76 | 6.76 | 1.65% | 5,033,861 |
| Apr 14, 2026 | 6.68 | 6.76 | 6.60 | 6.65 | 6.65 | - | 6,525,584 |
| Apr 13, 2026 | 6.59 | 6.76 | 6.51 | 6.65 | 6.65 | 0.61% | 7,521,765 |
| Apr 10, 2026 | 6.59 | 6.69 | 6.55 | 6.61 | 6.61 | 0.92% | 4,613,263 |
| Apr 9, 2026 | 6.45 | 6.66 | 6.42 | 6.55 | 6.55 | 1.39% | 6,196,488 |
| Apr 8, 2026 | 6.44 | 6.53 | 6.43 | 6.46 | 6.46 | 2.54% | 4,927,429 |
| Apr 7, 2026 | 6.37 | 6.41 | 6.25 | 6.30 | 6.30 | -0.94% | 7,277,373 |
| Apr 6, 2026 | 6.30 | 6.43 | 6.27 | 6.36 | 6.36 | 1.44% | 6,205,214 |
| Apr 3, 2026 | 6.15 | 6.35 | 6.07 | 6.27 | 6.27 | 2.62% | 7,848,981 |
| Apr 2, 2026 | 6.06 | 6.12 | 6.03 | 6.11 | 6.11 | - | 3,060,220 |
| Apr 1, 2026 | 6.08 | 6.13 | 6.05 | 6.11 | 6.11 | 1.83% | 2,847,348 |
| Mar 31, 2026 | 6.00 | 6.04 | 5.96 | 6.00 | 6.00 | 1.35% | 2,244,949 |
| Mar 30, 2026 | 5.90 | 6.02 | 5.88 | 5.92 | 5.92 | -0.17% | 3,435,684 |
| Mar 27, 2026 | 6.06 | 6.11 | 5.90 | 5.93 | 5.93 | -1.50% | 3,931,528 |
| Mar 26, 2026 | 6.13 | 6.17 | 6.01 | 6.02 | 6.02 | -1.63% | 3,548,322 |
| Mar 25, 2026 | 6.16 | 6.20 | 6.09 | 6.12 | 6.12 | 0.16% | 2,297,214 |
| Mar 24, 2026 | 6.24 | 6.25 | 6.10 | 6.11 | 6.11 | -2.08% | 2,844,074 |
| Mar 23, 2026 | 6.25 | 6.25 | 6.01 | 6.24 | 6.24 | -0.16% | 5,476,580 |
| Mar 19, 2026 | 6.26 | 6.30 | 6.22 | 6.25 | 6.25 | -0.48% | 947,744 |
| Mar 18, 2026 | 6.34 | 6.40 | 6.26 | 6.28 | 6.28 | - | 3,802,670 |
| Mar 17, 2026 | 6.25 | 6.35 | 6.25 | 6.28 | 6.28 | 0.80% | 2,629,760 |
| Mar 16, 2026 | 6.34 | 6.35 | 6.17 | 6.23 | 6.23 | -0.80% | 3,796,469 |
| Mar 13, 2026 | 6.37 | 6.37 | 6.24 | 6.28 | 6.28 | -1.88% | 3,670,397 |
| Mar 12, 2026 | 6.39 | 6.52 | 6.33 | 6.40 | 6.40 | - | 7,805,396 |