Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S. (IST:BNTAS)
Turkey · Delayed Price · Currency is TRY 6.33
+0.06 (0.96%)
Last updated: Dec 31, 2025, 10:00 AM GMT+3
IST:BNTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 6.30 | 6.35 | 6.30 | 6.33 | 6.33 | 0.96% | 1,060,762 |
| Dec 30, 2025 | 6.29 | 6.41 | 6.23 | 6.27 | 6.27 | -0.16% | 2,432,763 |
| Dec 29, 2025 | 6.40 | 6.42 | 6.27 | 6.28 | 6.28 | -1.72% | 2,594,611 |
| Dec 26, 2025 | 6.45 | 6.48 | 6.37 | 6.39 | 6.39 | -0.78% | 1,882,114 |
| Dec 25, 2025 | 6.46 | 6.49 | 6.39 | 6.44 | 6.44 | - | 1,791,175 |
| Dec 24, 2025 | 6.46 | 6.51 | 6.41 | 6.44 | 6.44 | -0.31% | 2,313,788 |
| Dec 23, 2025 | 6.48 | 6.51 | 6.45 | 6.46 | 6.46 | -0.15% | 1,488,652 |
| Dec 22, 2025 | 6.52 | 6.57 | 6.46 | 6.47 | 6.47 | -0.61% | 3,193,331 |
| Dec 19, 2025 | 6.49 | 6.64 | 6.47 | 6.51 | 6.51 | 0.46% | 3,327,682 |
| Dec 18, 2025 | 6.52 | 6.55 | 6.47 | 6.48 | 6.48 | - | 2,307,939 |
| Dec 17, 2025 | 6.48 | 6.56 | 6.45 | 6.48 | 6.48 | 0.31% | 2,290,173 |
| Dec 16, 2025 | 6.54 | 6.57 | 6.46 | 6.46 | 6.46 | -1.07% | 2,991,698 |
| Dec 15, 2025 | 6.54 | 6.67 | 6.50 | 6.53 | 6.53 | - | 5,118,277 |
| Dec 12, 2025 | 6.52 | 6.65 | 6.52 | 6.53 | 6.53 | -0.61% | 2,922,602 |
| Dec 11, 2025 | 6.81 | 6.83 | 6.57 | 6.57 | 6.57 | -3.24% | 5,147,127 |
| Dec 10, 2025 | 6.80 | 7.14 | 6.66 | 6.79 | 6.79 | -1.02% | 12,215,250 |
| Dec 9, 2025 | 6.84 | 7.11 | 6.80 | 6.86 | 6.86 | 1.03% | 14,371,090 |
| Dec 8, 2025 | 6.39 | 6.83 | 6.39 | 6.79 | 6.79 | 6.93% | 13,046,750 |
| Dec 5, 2025 | 6.38 | 6.53 | 6.32 | 6.35 | 6.35 | -0.31% | 3,697,273 |
| Dec 4, 2025 | 6.42 | 6.45 | 6.34 | 6.37 | 6.37 | -0.31% | 2,023,244 |
| Dec 3, 2025 | 6.46 | 6.50 | 6.38 | 6.39 | 6.39 | -0.78% | 2,266,680 |
| Dec 2, 2025 | 6.41 | 6.66 | 6.38 | 6.44 | 6.44 | 0.78% | 6,936,001 |
| Dec 1, 2025 | 6.34 | 6.42 | 6.28 | 6.39 | 6.39 | 1.27% | 2,401,645 |
| Nov 28, 2025 | 6.43 | 6.44 | 6.29 | 6.31 | 6.31 | -1.56% | 2,352,213 |
| Nov 27, 2025 | 6.46 | 6.47 | 6.41 | 6.41 | 6.41 | -0.16% | 1,312,623 |
| Nov 26, 2025 | 6.51 | 6.52 | 6.42 | 6.42 | 6.42 | -1.08% | 2,284,374 |
| Nov 25, 2025 | 6.55 | 6.59 | 6.42 | 6.49 | 6.49 | -0.46% | 2,933,958 |
| Nov 24, 2025 | 6.45 | 6.65 | 6.42 | 6.52 | 6.52 | 1.09% | 4,360,657 |
| Nov 21, 2025 | 6.51 | 6.55 | 6.40 | 6.45 | 6.45 | -1.38% | 2,730,100 |
| Nov 20, 2025 | 6.48 | 6.82 | 6.40 | 6.54 | 6.54 | 2.03% | 8,091,755 |
| Nov 19, 2025 | 6.44 | 6.67 | 6.41 | 6.41 | 6.41 | -0.16% | 6,648,208 |
| Nov 18, 2025 | 6.52 | 6.57 | 6.42 | 6.42 | 6.42 | -1.83% | 2,312,635 |
| Nov 17, 2025 | 6.42 | 6.61 | 6.41 | 6.54 | 6.54 | 2.83% | 3,216,615 |
| Nov 14, 2025 | 6.44 | 6.46 | 6.35 | 6.36 | 6.36 | -1.24% | 1,665,308 |
| Nov 13, 2025 | 6.45 | 6.53 | 6.41 | 6.44 | 6.44 | 0.16% | 2,117,525 |
| Nov 12, 2025 | 6.47 | 6.54 | 6.40 | 6.43 | 6.43 | -0.46% | 1,534,084 |
| Nov 11, 2025 | 6.58 | 6.75 | 6.32 | 6.46 | 6.46 | -0.62% | 3,589,615 |
| Nov 10, 2025 | 6.84 | 6.96 | 6.50 | 6.50 | 6.50 | -4.41% | 10,892,170 |
| Nov 7, 2025 | 6.85 | 6.91 | 6.76 | 6.80 | 6.80 | -0.44% | 3,712,257 |
| Nov 6, 2025 | 6.88 | 6.95 | 6.80 | 6.83 | 6.83 | -0.44% | 3,675,968 |
| Nov 5, 2025 | 6.94 | 6.95 | 6.81 | 6.86 | 6.86 | -1.01% | 4,076,462 |
| Nov 4, 2025 | 7.34 | 7.35 | 6.82 | 6.93 | 6.93 | -4.94% | 10,004,420 |
| Nov 3, 2025 | 7.09 | 7.42 | 7.00 | 7.29 | 7.29 | 3.11% | 11,923,030 |
| Oct 31, 2025 | 6.78 | 7.10 | 6.74 | 7.07 | 7.07 | 4.74% | 9,682,146 |
| Oct 30, 2025 | 6.69 | 6.85 | 6.69 | 6.75 | 6.75 | 1.20% | 6,641,385 |
| Oct 28, 2025 | 6.67 | 7.13 | 6.54 | 6.67 | 6.67 | -0.30% | 10,384,060 |
| Oct 27, 2025 | 6.73 | 6.79 | 6.56 | 6.69 | 6.69 | 0.60% | 6,108,651 |
| Oct 24, 2025 | 6.50 | 6.68 | 6.42 | 6.65 | 6.65 | 3.42% | 5,321,693 |
| Oct 23, 2025 | 6.47 | 6.76 | 6.42 | 6.43 | 6.43 | -0.31% | 5,081,087 |
| Oct 22, 2025 | 6.48 | 6.61 | 6.44 | 6.45 | 6.45 | 0.16% | 2,686,459 |