Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S. (BNTAS.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 05:04PM TRT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 12.47 | 12.57 | 12.10 | 12.41 | 12.41 | 3,395,094 |
| 30 Apr 2024 | 12.99 | 13.10 | 12.00 | 12.15 | 12.15 | 4,491,304 |
| 29 Apr 2024 | 12.92 | 13.09 | 12.72 | 12.99 | 12.99 | 2,264,687 |
| 26 Apr 2024 | 12.87 | 13.06 | 12.60 | 12.90 | 12.90 | 3,535,070 |
| 25 Apr 2024 | 12.95 | 13.03 | 12.70 | 12.87 | 12.87 | 2,813,226 |
| 24 Apr 2024 | 13.63 | 13.87 | 12.82 | 12.95 | 12.95 | 4,586,472 |
| 22 Apr 2024 | 13.45 | 13.82 | 13.00 | 13.61 | 13.61 | 3,539,726 |
| 19 Apr 2024 | 13.48 | 13.58 | 13.10 | 13.27 | 13.27 | 2,129,017 |
| 18 Apr 2024 | 13.10 | 13.91 | 13.10 | 13.50 | 13.50 | 2,202,253 |
| 17 Apr 2024 | 13.82 | 14.21 | 13.10 | 13.10 | 13.10 | 2,524,345 |
| 16 Apr 2024 | 14.10 | 14.22 | 13.40 | 13.82 | 13.82 | 2,010,690 |
| 15 Apr 2024 | 14.76 | 15.18 | 14.03 | 14.05 | 14.05 | 3,189,335 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 13.27 | 14.57 | 13.25 | 14.57 | 14.57 | 4,425,724 |
| 05 Apr 2024 | 13.10 | 13.44 | 12.65 | 13.25 | 13.25 | 3,693,556 |
| 04 Apr 2024 | 11.87 | 13.05 | 11.28 | 13.05 | 13.05 | 3,805,173 |
| 03 Apr 2024 | 11.90 | 12.27 | 11.72 | 11.87 | 11.87 | 2,214,531 |
| 02 Apr 2024 | 12.84 | 12.97 | 11.62 | 11.90 | 11.90 | 3,687,313 |
| 01 Apr 2024 | 12.71 | 13.28 | 12.18 | 12.54 | 12.54 | 2,850,610 |
| 29 Mar 2024 | 13.33 | 13.61 | 12.58 | 12.71 | 12.71 | 3,507,627 |
| 28 Mar 2024 | 14.40 | 14.53 | 13.29 | 13.29 | 13.29 | 3,250,214 |
| 27 Mar 2024 | 14.20 | 14.83 | 14.02 | 14.17 | 14.17 | 4,096,111 |
| 26 Mar 2024 | 14.93 | 15.18 | 14.07 | 14.15 | 14.15 | 4,852,852 |
| 25 Mar 2024 | 15.69 | 15.99 | 14.52 | 14.93 | 14.93 | 2,776,043 |
| 22 Mar 2024 | 15.80 | 16.16 | 15.01 | 15.69 | 15.69 | 3,456,684 |
| 21 Mar 2024 | 14.74 | 15.90 | 14.51 | 15.70 | 15.70 | 3,636,877 |
| 20 Mar 2024 | 14.00 | 15.07 | 13.72 | 14.76 | 14.76 | 2,596,233 |
| 19 Mar 2024 | 13.84 | 14.40 | 13.35 | 14.00 | 14.00 | 1,756,905 |
| 18 Mar 2024 | 13.14 | 14.46 | 12.76 | 14.15 | 14.15 | 3,942,857 |
| 15 Mar 2024 | 12.87 | 13.19 | 12.52 | 13.15 | 13.15 | 1,127,783 |
| 14 Mar 2024 | 12.82 | 13.30 | 12.60 | 12.90 | 12.90 | 1,459,825 |
| 13 Mar 2024 | 12.70 | 13.12 | 12.43 | 12.89 | 12.89 | 1,134,384 |
| 12 Mar 2024 | 13.09 | 13.49 | 12.65 | 12.70 | 12.70 | 2,177,827 |
| 11 Mar 2024 | 14.55 | 14.60 | 13.32 | 13.43 | 13.43 | 2,752,285 |
| 08 Mar 2024 | 12.79 | 14.09 | 12.70 | 14.09 | 14.09 | 3,934,197 |
| 07 Mar 2024 | 12.39 | 13.06 | 12.23 | 12.81 | 12.81 | 1,918,385 |
| 06 Mar 2024 | 12.31 | 12.93 | 12.04 | 12.50 | 12.50 | 2,162,627 |
| 05 Mar 2024 | 12.12 | 12.69 | 11.94 | 12.34 | 12.34 | 2,774,736 |
| 04 Mar 2024 | 12.60 | 13.14 | 12.14 | 12.23 | 12.23 | 3,611,569 |
| 01 Mar 2024 | 12.50 | 13.36 | 12.15 | 12.60 | 12.60 | 2,484,543 |
| 29 Feb 2024 | 12.37 | 12.81 | 12.17 | 12.50 | 12.50 | 2,107,733 |
| 28 Feb 2024 | 12.30 | 13.35 | 11.91 | 12.65 | 12.65 | 3,043,547 |
| 27 Feb 2024 | 13.70 | 13.85 | 12.78 | 12.78 | 12.78 | 4,754,118 |
| 26 Feb 2024 | 14.23 | 14.30 | 13.35 | 14.20 | 14.20 | 4,085,236 |
| 23 Feb 2024 | 15.15 | 15.40 | 14.36 | 14.39 | 14.39 | 8,760,107 |
| 22 Feb 2024 | 13.70 | 15.14 | 13.40 | 15.13 | 15.13 | 13,808,970 |
| 21 Feb 2024 | 14.50 | 14.50 | 13.78 | 13.78 | 13.78 | 7,907,790 |
| 20 Feb 2024 | 14.32 | 14.56 | 13.70 | 14.25 | 14.25 | 7,799,088 |
| 19 Feb 2024 | 14.47 | 14.95 | 13.80 | 14.10 | 14.10 | 10,959,710 |
| 16 Feb 2024 | 14.69 | 15.32 | 13.76 | 14.45 | 14.45 | 31,370,116 |
| 15 Feb 2024 | 14.08 | 14.09 | 13.42 | 14.09 | 14.09 | 6,880,890 |
| 14 Feb 2024 | 11.65 | 12.81 | 11.65 | 12.81 | 12.81 | 10,077,791 |
| 13 Feb 2024 | 12.23 | 12.87 | 11.34 | 11.65 | 11.65 | 18,088,814 |
| 12 Feb 2024 | 12.49 | 13.11 | 11.70 | 12.20 | 12.20 | 30,969,626 |
| 09 Feb 2024 | 11.56 | 12.43 | 11.52 | 12.43 | 12.43 | 16,917,730 |
| 08 Feb 2024 | 10.57 | 11.30 | 10.28 | 11.30 | 11.30 | 18,506,755 |
| 07 Feb 2024 | 9.35 | 10.28 | 9.35 | 10.28 | 10.28 | 14,594,518 |
| 06 Feb 2024 | 8.82 | 9.70 | 8.76 | 9.35 | 9.35 | 18,701,869 |
| 05 Feb 2024 | 8.02 | 8.82 | 8.02 | 8.82 | 8.82 | 10,373,566 |
| 02 Feb 2024 | 8.19 | 8.26 | 8.00 | 8.02 | 8.02 | 2,823,144 |
| 01 Feb 2024 | 8.13 | 8.25 | 8.08 | 8.18 | 8.18 | 2,517,272 |
| 31 Jan 2024 | 8.06 | 8.13 | 7.85 | 8.05 | 8.05 | 2,274,369 |
| 30 Jan 2024 | 8.24 | 8.29 | 8.02 | 8.06 | 8.06 | 3,118,149 |
| 29 Jan 2024 | 8.39 | 8.40 | 8.15 | 8.24 | 8.24 | 4,598,209 |
| 26 Jan 2024 | 8.08 | 8.25 | 7.99 | 8.23 | 8.23 | 4,641,195 |
| 25 Jan 2024 | 7.90 | 8.18 | 7.85 | 8.07 | 8.07 | 4,706,983 |
| 24 Jan 2024 | 7.90 | 8.03 | 7.75 | 7.90 | 7.90 | 3,459,345 |
| 23 Jan 2024 | 7.80 | 8.03 | 7.65 | 7.86 | 7.86 | 4,597,022 |
| 22 Jan 2024 | 7.54 | 8.05 | 7.54 | 7.76 | 7.76 | 7,381,613 |
| 19 Jan 2024 | 7.18 | 7.67 | 7.09 | 7.54 | 7.54 | 7,300,365 |
| 18 Jan 2024 | 7.19 | 7.28 | 7.16 | 7.18 | 7.18 | 2,473,253 |
| 17 Jan 2024 | 7.13 | 7.28 | 7.06 | 7.16 | 7.16 | 3,141,920 |
| 16 Jan 2024 | 6.96 | 7.14 | 6.96 | 7.12 | 7.12 | 2,023,081 |
| 15 Jan 2024 | 6.96 | 7.18 | 6.95 | 7.05 | 7.05 | 2,205,981 |
| 12 Jan 2024 | 6.80 | 7.01 | 6.70 | 6.93 | 6.93 | 2,078,559 |
| 11 Jan 2024 | 6.81 | 6.87 | 6.75 | 6.85 | 6.85 | 1,996,498 |
| 10 Jan 2024 | 6.70 | 6.93 | 6.65 | 6.79 | 6.79 | 1,723,575 |
| 09 Jan 2024 | 7.00 | 7.06 | 6.67 | 6.75 | 6.75 | 3,321,154 |
| 08 Jan 2024 | 6.98 | 7.09 | 6.94 | 6.94 | 6.94 | 1,934,462 |
| 05 Jan 2024 | 6.84 | 7.05 | 6.50 | 6.94 | 6.94 | 2,624,976 |
| 04 Jan 2024 | 6.70 | 6.84 | 6.59 | 6.83 | 6.83 | 891,441 |
| 03 Jan 2024 | 6.88 | 6.88 | 6.66 | 6.70 | 6.70 | 1,334,312 |
| 02 Jan 2024 | 6.65 | 6.89 | 6.63 | 6.86 | 6.86 | 1,216,432 |
| 29 Dec 2023 | 6.54 | 6.69 | 6.40 | 6.60 | 6.60 | 1,327,757 |
| 28 Dec 2023 | 6.32 | 6.52 | 6.22 | 6.48 | 6.48 | 1,193,123 |
| 27 Dec 2023 | 6.22 | 6.40 | 6.10 | 6.32 | 6.32 | 1,246,106 |
| 26 Dec 2023 | 6.23 | 6.39 | 6.00 | 6.20 | 6.20 | 1,550,602 |
| 25 Dec 2023 | 6.58 | 6.58 | 6.20 | 6.20 | 6.20 | 1,372,392 |
| 22 Dec 2023 | 6.83 | 6.85 | 6.58 | 6.58 | 6.58 | 1,173,450 |
| 21 Dec 2023 | 6.69 | 6.85 | 6.62 | 6.81 | 6.81 | 2,452,994 |
| 20 Dec 2023 | 6.85 | 6.93 | 6.66 | 6.68 | 6.68 | 1,843,568 |
| 19 Dec 2023 | 6.93 | 7.00 | 6.76 | 6.84 | 6.84 | 1,927,875 |
| 18 Dec 2023 | 7.26 | 7.26 | 6.93 | 6.93 | 6.93 | 2,775,887 |
| 15 Dec 2023 | 7.23 | 7.36 | 7.18 | 7.30 | 7.30 | 1,939,425 |
| 14 Dec 2023 | 7.08 | 7.35 | 7.07 | 7.23 | 7.23 | 2,149,294 |
| 13 Dec 2023 | 7.21 | 7.51 | 7.05 | 7.05 | 7.05 | 4,346,808 |
| 12 Dec 2023 | 7.36 | 7.40 | 7.20 | 7.20 | 7.20 | 1,827,456 |
| 11 Dec 2023 | 7.68 | 7.72 | 7.33 | 7.35 | 7.35 | 2,607,674 |
| 08 Dec 2023 | 7.58 | 7.76 | 7.55 | 7.67 | 7.67 | 2,509,283 |
| 07 Dec 2023 | 7.52 | 7.62 | 7.43 | 7.56 | 7.56 | 2,323,662 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.