Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S. (BNTAS.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 06:08PM TRT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in TRY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 3.7000 | 4.0400 | 3.6500 | 4.0400 | 4.0400 | 12,981,928 |
| 24 May 2022 | 3.6500 | 3.7300 | 3.6000 | 3.6800 | 3.6800 | 4,346,446 |
| 23 May 2022 | 3.7100 | 3.7600 | 3.5900 | 3.6100 | 3.6100 | 4,325,322 |
| 20 May 2022 | 3.8100 | 3.8300 | 3.6900 | 3.6900 | 3.6900 | 4,715,494 |
| 18 May 2022 | 3.7200 | 3.9100 | 3.6900 | 3.8200 | 3.8200 | 6,781,786 |
| 17 May 2022 | 3.8300 | 3.8600 | 3.7000 | 3.7300 | 3.7300 | 7,285,168 |
| 16 May 2022 | 3.9600 | 4.1600 | 3.8200 | 3.8400 | 3.8400 | 18,210,348 |
| 13 May 2022 | 3.5900 | 3.9300 | 3.5900 | 3.9300 | 3.9300 | 11,549,932 |
| 12 May 2022 | 3.6100 | 3.7000 | 3.5400 | 3.5800 | 3.5800 | 5,524,275 |
| 11 May 2022 | 3.7200 | 3.7300 | 3.5400 | 3.6500 | 3.6500 | 6,038,039 |
| 10 May 2022 | 3.6100 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | 541,958 |
| 09 May 2022 | 3.7000 | 3.7100 | 3.5600 | 3.5900 | 3.5900 | 4,138,472 |
| 06 May 2022 | 3.6700 | 3.7500 | 3.5700 | 3.6800 | 3.6800 | 10,485,313 |
| 05 May 2022 | 3.5900 | 3.6700 | 3.5500 | 3.6700 | 3.6700 | 20,255,203 |
| 29 Apr 2022 | 3.3000 | 3.3600 | 3.2700 | 3.3400 | 3.3400 | 3,542,950 |
| 28 Apr 2022 | 3.2400 | 3.3900 | 3.2400 | 3.2800 | 3.2800 | 6,861,892 |
| 27 Apr 2022 | 3.0700 | 3.2000 | 3.0200 | 3.1800 | 3.1800 | 3,576,632 |
| 26 Apr 2022 | 3.1800 | 3.2100 | 3.0500 | 3.0900 | 3.0900 | 2,244,444 |
| 25 Apr 2022 | 3.1700 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 2,262,936 |
| 22 Apr 2022 | 3.3200 | 3.3300 | 3.1800 | 3.1900 | 3.1900 | 4,127,280 |
| 21 Apr 2022 | 3.3100 | 3.3800 | 3.3100 | 3.3300 | 3.3300 | 3,667,997 |
| 20 Apr 2022 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 3,516,770 |
| 19 Apr 2022 | 3.4600 | 3.4700 | 3.3000 | 3.3400 | 3.3400 | 5,857,407 |
| 18 Apr 2022 | 3.3300 | 3.4400 | 3.3000 | 3.4200 | 3.4200 | 5,696,746 |
| 15 Apr 2022 | 3.3100 | 3.3600 | 3.2800 | 3.3200 | 3.3200 | 2,742,508 |
| 14 Apr 2022 | 3.3000 | 3.3300 | 3.2400 | 3.3000 | 3.3000 | 2,808,927 |
| 13 Apr 2022 | 3.3300 | 3.3600 | 3.2300 | 3.2800 | 3.2800 | 4,069,490 |
| 12 Apr 2022 | 3.3300 | 3.3400 | 3.2800 | 3.3000 | 3.3000 | 4,020,849 |
| 11 Apr 2022 | 3.3900 | 3.4300 | 3.3300 | 3.3300 | 3.3300 | 7,176,929 |
| 08 Apr 2022 | 3.2100 | 3.3900 | 3.2100 | 3.3500 | 3.3500 | 9,914,763 |
| 07 Apr 2022 | 3.1900 | 3.2200 | 3.1800 | 3.2000 | 3.2000 | 3,381,422 |
| 06 Apr 2022 | 3.2100 | 3.2400 | 3.1700 | 3.1800 | 3.1800 | 3,196,673 |
| 05 Apr 2022 | 3.2100 | 3.2700 | 3.1800 | 3.2100 | 3.2100 | 3,312,630 |
| 04 Apr 2022 | 3.2200 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 2,738,690 |
| 01 Apr 2022 | 3.2000 | 3.2200 | 3.1400 | 3.2000 | 3.2000 | 2,856,995 |
| 31 Mar 2022 | 3.1900 | 3.2100 | 3.1800 | 3.1800 | 3.1800 | 1,854,868 |
| 30 Mar 2022 | 3.1600 | 3.2400 | 3.1400 | 3.1800 | 3.1800 | 6,310,151 |
| 29 Mar 2022 | 3.1100 | 3.1700 | 3.0700 | 3.1400 | 3.1400 | 4,550,311 |
| 28 Mar 2022 | 3.1300 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | 2,742,620 |
| 25 Mar 2022 | 3.0800 | 3.1300 | 3.0600 | 3.1100 | 3.1100 | 2,418,382 |
| 24 Mar 2022 | 3.0600 | 3.1300 | 3.0600 | 3.0700 | 3.0700 | 3,251,056 |
| 23 Mar 2022 | 3.1000 | 3.1300 | 3.0400 | 3.0600 | 3.0600 | 2,959,808 |
| 22 Mar 2022 | 3.0500 | 3.1100 | 3.0300 | 3.0900 | 3.0900 | 3,513,805 |
| 21 Mar 2022 | 3.0300 | 3.0800 | 3.0000 | 3.0400 | 3.0400 | 3,226,511 |
| 18 Mar 2022 | 2.9800 | 3.0400 | 2.9700 | 3.0200 | 3.0200 | 2,506,934 |
| 17 Mar 2022 | 2.9700 | 2.9900 | 2.9400 | 2.9800 | 2.9800 | 2,360,553 |
| 16 Mar 2022 | 2.9700 | 3.0000 | 2.9400 | 2.9500 | 2.9500 | 2,168,003 |
| 15 Mar 2022 | 2.9500 | 3.0100 | 2.9400 | 2.9600 | 2.9600 | 2,782,866 |
| 14 Mar 2022 | 2.9300 | 3.0000 | 2.9200 | 2.9500 | 2.9500 | 2,831,331 |
| 11 Mar 2022 | 2.9500 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 2,029,857 |
| 10 Mar 2022 | 2.9300 | 2.9700 | 2.9000 | 2.9300 | 2.9300 | 2,686,954 |
| 09 Mar 2022 | 2.8900 | 2.9200 | 2.8500 | 2.9200 | 2.9200 | 2,223,568 |
| 08 Mar 2022 | 2.8300 | 2.9100 | 2.7900 | 2.8600 | 2.8600 | 3,696,948 |
| 07 Mar 2022 | 2.7600 | 2.8500 | 2.7200 | 2.8400 | 2.8400 | 4,556,999 |
| 04 Mar 2022 | 2.7300 | 2.8200 | 2.7000 | 2.7600 | 2.7600 | 3,849,681 |
| 03 Mar 2022 | 2.7400 | 2.7700 | 2.7200 | 2.7400 | 2.7400 | 2,188,507 |
| 02 Mar 2022 | 2.7900 | 2.8000 | 2.7200 | 2.7200 | 2.7200 | 2,505,281 |
| 01 Mar 2022 | 2.8700 | 2.8900 | 2.7300 | 2.7800 | 2.7800 | 3,588,918 |
| 28 Feb 2022 | 2.6900 | 2.7400 | 2.5600 | 2.7100 | 2.7100 | 1,995,921 |
| 25 Feb 2022 | 2.5800 | 2.8200 | 2.5600 | 2.7700 | 2.7700 | 4,175,657 |
| 24 Feb 2022 | 2.7000 | 2.7000 | 2.5700 | 2.5700 | 2.5700 | 2,810,731 |
| 23 Feb 2022 | 2.9000 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 1,765,295 |
| 22 Feb 2022 | 2.9100 | 2.9200 | 2.8400 | 2.8800 | 2.8800 | 2,798,801 |
| 21 Feb 2022 | 3.0200 | 3.0400 | 2.9600 | 2.9600 | 2.9600 | 3,313,117 |
| 18 Feb 2022 | 3.0200 | 3.0300 | 2.9900 | 3.0100 | 3.0100 | 1,757,159 |
| 17 Feb 2022 | 3.0400 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 2,519,576 |
| 16 Feb 2022 | 3.0200 | 3.0800 | 3.0100 | 3.0300 | 3.0300 | 4,189,920 |
| 15 Feb 2022 | 3.0100 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 2,017,698 |
| 14 Feb 2022 | 3.0500 | 3.0500 | 2.9900 | 2.9900 | 2.9900 | 2,403,878 |
| 11 Feb 2022 | 3.0600 | 3.0800 | 3.0100 | 3.0800 | 3.0800 | 2,675,052 |
| 10 Feb 2022 | 3.1500 | 3.1600 | 3.0600 | 3.0700 | 3.0700 | 4,970,079 |
| 09 Feb 2022 | 3.0500 | 3.1100 | 3.0400 | 3.1100 | 3.1100 | 4,402,793 |
| 08 Feb 2022 | 3.0700 | 3.0800 | 3.0300 | 3.0400 | 3.0400 | 2,515,869 |
| 07 Feb 2022 | 3.0300 | 3.0700 | 3.0100 | 3.0700 | 3.0700 | 2,127,721 |
| 04 Feb 2022 | 3.0500 | 3.0500 | 2.9800 | 3.0300 | 3.0300 | 1,852,802 |
| 03 Feb 2022 | 3.0600 | 3.1000 | 3.0200 | 3.0400 | 3.0400 | 2,827,371 |
| 02 Feb 2022 | 3.1200 | 3.1300 | 3.0500 | 3.0600 | 3.0600 | 2,202,825 |
| 01 Feb 2022 | 3.0800 | 3.1500 | 3.0800 | 3.1100 | 3.1100 | 4,074,732 |
| 31 Jan 2022 | 3.0700 | 3.1100 | 3.0500 | 3.0800 | 3.0800 | 3,209,236 |
| 28 Jan 2022 | 3.0500 | 3.0800 | 3.0400 | 3.0500 | 3.0500 | 1,822,107 |
| 27 Jan 2022 | 3.0200 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | 3,069,728 |
| 26 Jan 2022 | 3.0200 | 3.0700 | 3.0100 | 3.0200 | 3.0200 | 2,512,811 |
| 25 Jan 2022 | 3.0200 | 3.0500 | 2.9600 | 3.0100 | 3.0100 | 2,103,689 |
| 24 Jan 2022 | 3.1200 | 3.1300 | 3.0000 | 3.0100 | 3.0100 | 3,122,667 |
| 21 Jan 2022 | 3.1500 | 3.1500 | 3.0900 | 3.1100 | 3.1100 | 2,186,433 |
| 20 Jan 2022 | 3.2000 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 3,055,511 |
| 19 Jan 2022 | 3.0600 | 3.1900 | 3.0500 | 3.1900 | 3.1900 | 4,932,589 |
| 18 Jan 2022 | 3.2500 | 3.2700 | 3.0100 | 3.0600 | 3.0600 | 4,326,908 |
| 17 Jan 2022 | 3.2600 | 3.3200 | 3.2300 | 3.2400 | 3.2400 | 7,714,780 |
| 14 Jan 2022 | 3.1100 | 3.2300 | 3.1100 | 3.2100 | 3.2100 | 4,375,550 |
| 13 Jan 2022 | 3.1400 | 3.1500 | 3.1000 | 3.1100 | 3.1100 | 2,134,230 |
| 12 Jan 2022 | 3.1200 | 3.1700 | 3.1100 | 3.1400 | 3.1400 | 2,830,009 |
| 11 Jan 2022 | 3.1800 | 3.1900 | 3.1000 | 3.1000 | 3.1000 | 3,421,691 |
| 10 Jan 2022 | 3.1500 | 3.2100 | 3.1300 | 3.1600 | 3.1600 | 4,709,355 |
| 07 Jan 2022 | 3.1000 | 3.1500 | 3.0900 | 3.1300 | 3.1300 | 3,132,226 |
| 06 Jan 2022 | 3.1200 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 4,382,337 |
| 05 Jan 2022 | 3.1700 | 3.2000 | 3.1300 | 3.1400 | 3.1400 | 3,851,599 |
| 04 Jan 2022 | 3.1000 | 3.2200 | 3.0900 | 3.1700 | 3.1700 | 7,356,062 |
| 03 Jan 2022 | 3.0400 | 3.1000 | 3.0400 | 3.0900 | 3.0900 | 2,426,072 |
| 31 Dec 2021 | 3.0500 | 3.0600 | 3.0200 | 3.0400 | 3.0400 | 2,052,618 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
