New Zealand Markets closed

Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S. (BNTAS.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
3.6900-0.1300 (-3.40%)
As of 06:08PM TRT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in TRY
DateOpenHighLowClose*Adj. close**Volume
25 May 20223.70004.04003.65004.04004.040012,981,928
24 May 20223.65003.73003.60003.68003.68004,346,446
23 May 20223.71003.76003.59003.61003.61004,325,322
20 May 20223.81003.83003.69003.69003.69004,715,494
18 May 20223.72003.91003.69003.82003.82006,781,786
17 May 20223.83003.86003.70003.73003.73007,285,168
16 May 20223.96004.16003.82003.84003.840018,210,348
13 May 20223.59003.93003.59003.93003.930011,549,932
12 May 20223.61003.70003.54003.58003.58005,524,275
11 May 20223.72003.73003.54003.65003.65006,038,039
10 May 20223.61003.62003.58003.60003.6000541,958
09 May 20223.70003.71003.56003.59003.59004,138,472
06 May 20223.67003.75003.57003.68003.680010,485,313
05 May 20223.59003.67003.55003.67003.670020,255,203
29 Apr 20223.30003.36003.27003.34003.34003,542,950
28 Apr 20223.24003.39003.24003.28003.28006,861,892
27 Apr 20223.07003.20003.02003.18003.18003,576,632
26 Apr 20223.18003.21003.05003.09003.09002,244,444
25 Apr 20223.17003.21003.15003.17003.17002,262,936
22 Apr 20223.32003.33003.18003.19003.19004,127,280
21 Apr 20223.31003.38003.31003.33003.33003,667,997
20 Apr 20223.36003.36003.30003.30003.30003,516,770
19 Apr 20223.46003.47003.30003.34003.34005,857,407
18 Apr 20223.33003.44003.30003.42003.42005,696,746
15 Apr 20223.31003.36003.28003.32003.32002,742,508
14 Apr 20223.30003.33003.24003.30003.30002,808,927
13 Apr 20223.33003.36003.23003.28003.28004,069,490
12 Apr 20223.33003.34003.28003.30003.30004,020,849
11 Apr 20223.39003.43003.33003.33003.33007,176,929
08 Apr 20223.21003.39003.21003.35003.35009,914,763
07 Apr 20223.19003.22003.18003.20003.20003,381,422
06 Apr 20223.21003.24003.17003.18003.18003,196,673
05 Apr 20223.21003.27003.18003.21003.21003,312,630
04 Apr 20223.22003.24003.20003.21003.21002,738,690
01 Apr 20223.20003.22003.14003.20003.20002,856,995
31 Mar 20223.19003.21003.18003.18003.18001,854,868
30 Mar 20223.16003.24003.14003.18003.18006,310,151
29 Mar 20223.11003.17003.07003.14003.14004,550,311
28 Mar 20223.13003.16003.10003.10003.10002,742,620
25 Mar 20223.08003.13003.06003.11003.11002,418,382
24 Mar 20223.06003.13003.06003.07003.07003,251,056
23 Mar 20223.10003.13003.04003.06003.06002,959,808
22 Mar 20223.05003.11003.03003.09003.09003,513,805
21 Mar 20223.03003.08003.00003.04003.04003,226,511
18 Mar 20222.98003.04002.97003.02003.02002,506,934
17 Mar 20222.97002.99002.94002.98002.98002,360,553
16 Mar 20222.97003.00002.94002.95002.95002,168,003
15 Mar 20222.95003.01002.94002.96002.96002,782,866
14 Mar 20222.93003.00002.92002.95002.95002,831,331
11 Mar 20222.95002.97002.91002.92002.92002,029,857
10 Mar 20222.93002.97002.90002.93002.93002,686,954
09 Mar 20222.89002.92002.85002.92002.92002,223,568
08 Mar 20222.83002.91002.79002.86002.86003,696,948
07 Mar 20222.76002.85002.72002.84002.84004,556,999
04 Mar 20222.73002.82002.70002.76002.76003,849,681
03 Mar 20222.74002.77002.72002.74002.74002,188,507
02 Mar 20222.79002.80002.72002.72002.72002,505,281
01 Mar 20222.87002.89002.73002.78002.78003,588,918
28 Feb 20222.69002.74002.56002.71002.71001,995,921
25 Feb 20222.58002.82002.56002.77002.77004,175,657
24 Feb 20222.70002.70002.57002.57002.57002,810,731
23 Feb 20222.90002.92002.85002.85002.85001,765,295
22 Feb 20222.91002.92002.84002.88002.88002,798,801
21 Feb 20223.02003.04002.96002.96002.96003,313,117
18 Feb 20223.02003.03002.99003.01003.01001,757,159
17 Feb 20223.04003.05003.00003.00003.00002,519,576
16 Feb 20223.02003.08003.01003.03003.03004,189,920
15 Feb 20223.01003.04003.00003.00003.00002,017,698
14 Feb 20223.05003.05002.99002.99002.99002,403,878
11 Feb 20223.06003.08003.01003.08003.08002,675,052
10 Feb 20223.15003.16003.06003.07003.07004,970,079
09 Feb 20223.05003.11003.04003.11003.11004,402,793
08 Feb 20223.07003.08003.03003.04003.04002,515,869
07 Feb 20223.03003.07003.01003.07003.07002,127,721
04 Feb 20223.05003.05002.98003.03003.03001,852,802
03 Feb 20223.06003.10003.02003.04003.04002,827,371
02 Feb 20223.12003.13003.05003.06003.06002,202,825
01 Feb 20223.08003.15003.08003.11003.11004,074,732
31 Jan 20223.07003.11003.05003.08003.08003,209,236
28 Jan 20223.05003.08003.04003.05003.05001,822,107
27 Jan 20223.02003.06003.00003.04003.04003,069,728
26 Jan 20223.02003.07003.01003.02003.02002,512,811
25 Jan 20223.02003.05002.96003.01003.01002,103,689
24 Jan 20223.12003.13003.00003.01003.01003,122,667
21 Jan 20223.15003.15003.09003.11003.11002,186,433
20 Jan 20223.20003.20003.10003.14003.14003,055,511
19 Jan 20223.06003.19003.05003.19003.19004,932,589
18 Jan 20223.25003.27003.01003.06003.06004,326,908
17 Jan 20223.26003.32003.23003.24003.24007,714,780
14 Jan 20223.11003.23003.11003.21003.21004,375,550
13 Jan 20223.14003.15003.10003.11003.11002,134,230
12 Jan 20223.12003.17003.11003.14003.14002,830,009
11 Jan 20223.18003.19003.10003.10003.10003,421,691
10 Jan 20223.15003.21003.13003.16003.16004,709,355
07 Jan 20223.10003.15003.09003.13003.13003,132,226
06 Jan 20223.12003.14003.08003.08003.08004,382,337
05 Jan 20223.17003.20003.13003.14003.14003,851,599
04 Jan 20223.10003.22003.09003.17003.17007,356,062
03 Jan 20223.04003.10003.04003.09003.09002,426,072
31 Dec 20213.05003.06003.02003.04003.04002,052,618
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...