New Zealand markets open in 6 hours 33 minutes

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

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
3.6300+0.1000 (+2.83%)
As of 04:12PM TRT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in TRY
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20213.55003.71003.55003.63003.63008,673,815
08 Dec 20213.56003.59003.46003.53003.53004,734,482
07 Dec 20213.60003.64003.52003.54003.54005,122,962
06 Dec 20213.50003.61003.50003.59003.59006,454,750
03 Dec 20213.47003.48003.40003.44003.44006,220,650
02 Dec 20213.34003.53003.32003.45003.450010,116,889
01 Dec 20213.36003.40003.33003.34003.34005,580,967
30 Nov 20213.38003.39003.33003.35003.35004,993,051
29 Nov 20213.35003.43003.35003.38003.38009,513,974
26 Nov 20213.21003.30003.15003.28003.28006,791,989
25 Nov 20213.26003.29003.21003.23003.23004,336,227
24 Nov 20213.16003.26003.15003.24003.24005,800,227
23 Nov 20213.28003.29003.10003.15003.15007,071,133
22 Nov 20213.19003.27003.19003.27003.27006,111,836
19 Nov 20213.07003.16003.06003.16003.16006,139,136
18 Nov 20213.06003.09002.97003.06003.06005,107,722
17 Nov 20213.04003.12003.03003.06003.06005,867,373
16 Nov 20213.09003.10003.01003.05003.05004,081,920
15 Nov 20213.12003.14003.07003.09003.09003,473,260
12 Nov 20213.08003.12003.06003.10003.10002,408,390
11 Nov 20213.11003.13003.05003.07003.07003,479,401
10 Nov 20213.17003.18003.11003.13003.13002,695,327
09 Nov 20213.18003.24003.16003.17003.17003,942,104
08 Nov 20213.17003.19003.14003.17003.17003,883,843
05 Nov 20213.18003.19003.14003.16003.16002,083,215
04 Nov 20213.16003.20003.15003.17003.17001,916,553
03 Nov 20213.20003.21003.04003.13003.13003,608,832
02 Nov 20213.24003.27003.21003.21003.21003,161,327
01 Nov 20213.23003.26003.20003.23003.23003,808,334
28 Oct 20213.29003.29003.24003.27003.2700804,429
27 Oct 20213.30003.33003.26003.28003.28001,951,398
26 Oct 20213.32003.36003.29003.29003.29003,339,868
25 Oct 20213.26003.33003.24003.31003.31003,068,553
22 Oct 20213.19003.26003.18003.26003.26002,932,250
21 Oct 20213.22003.22003.06003.19003.19003,455,964
20 Oct 20213.20003.25003.16003.21003.21003,483,568
19 Oct 20213.16003.23003.15003.19003.19001,690,390
18 Oct 20213.18003.19003.13003.15003.15001,365,054
15 Oct 20213.21003.22003.13003.17003.17001,695,858
14 Oct 20213.28003.30003.17003.20003.20002,247,780
13 Oct 20213.31003.40003.26003.29003.29003,188,804
12 Oct 20213.33003.38003.29003.30003.30002,949,284
11 Oct 20213.24003.35003.23003.35003.35002,969,560
08 Oct 20213.26003.28003.21003.23003.23001,466,571
07 Oct 20213.18003.28003.17003.25003.25003,915,649
06 Oct 20213.29003.30003.14003.14003.14004,344,496
05 Oct 20213.43003.44003.29003.31003.31003,437,782
04 Oct 20213.42003.46003.41003.43003.43001,860,810
01 Oct 20213.42003.44003.39003.41003.41001,391,140
30 Sep 20213.42003.44003.37003.42003.42001,264,023
29 Sep 20213.46003.50003.40003.41003.41001,693,954
28 Sep 20213.52003.53003.43003.45003.45001,998,959
27 Sep 20213.57003.58003.49003.52003.52001,764,376
24 Sep 20213.60003.64003.50003.56003.56002,623,150
23 Sep 20213.53003.65003.52003.61003.61003,977,892
22 Sep 20213.51003.54003.45003.52003.52002,076,489
21 Sep 20213.53003.56003.47003.48003.48001,093,851
20 Sep 20213.59003.59003.50003.52003.52001,405,872
17 Sep 20213.62003.63003.56003.60003.60001,403,767
16 Sep 20213.72003.74003.56003.61003.61002,537,206
15 Sep 20213.68003.78003.66003.71003.71002,426,383
14 Sep 20213.91003.91003.69003.71003.71005,024,575
13 Sep 20213.87003.96003.87003.90003.90003,255,150
10 Sep 20213.93003.94003.85003.87003.87001,966,950
09 Sep 20213.88003.95003.84003.92003.92002,865,064
08 Sep 20213.87003.94003.79003.88003.88003,904,486
07 Sep 20213.95004.05003.81003.85003.85005,716,110
06 Sep 20213.77003.97003.77003.89003.890010,891,276
03 Sep 20213.61003.83003.56003.69003.69009,429,487
02 Sep 20213.61003.69003.59003.60003.60003,819,746
01 Sep 20213.55003.58003.49003.58003.58002,415,863
31 Aug 20213.50003.58003.50003.54003.54002,215,238
27 Aug 20213.45003.52003.43003.49003.49001,183,440
26 Aug 20213.52003.53003.45003.45003.45001,175,791
25 Aug 20213.52003.58003.51003.51003.51002,439,180
24 Aug 20213.48003.53003.48003.52003.52001,403,567
23 Aug 20213.52003.53003.47003.48003.48001,318,836
20 Aug 20213.55003.55003.40003.50003.50002,116,093
19 Aug 20213.56003.57003.53003.55003.55001,413,626
18 Aug 20213.58003.65003.55003.58003.58002,490,788
17 Aug 20213.63003.63003.56003.57003.57001,640,125
16 Aug 20213.58003.68003.58003.63003.63002,264,098
13 Aug 20213.57003.63003.55003.57003.57001,760,452
12 Aug 20213.58003.60003.52003.54003.54001,785,736
11 Aug 20213.69003.70003.55003.57003.57001,851,694
10 Aug 20213.75003.76003.66003.68003.68002,009,047
09 Aug 20213.75003.86003.72003.73003.73004,931,384
06 Aug 20213.80003.81003.64003.67003.67002,712,951
05 Aug 20213.91003.93003.80003.80003.80003,610,887
04 Aug 20213.79003.93003.77003.90003.90002,688,404
04 Aug 2021150:100 Stock split
03 Aug 20213.90673.90673.78673.80673.80674,452,657
02 Aug 20213.94673.99333.87333.90673.90674,694,929
30 Jul 20213.73334.02003.73333.94003.940016,368,769
29 Jul 20213.72673.78673.68673.73333.73332,810,746
28 Jul 20213.74003.80673.68673.70003.70003,553,935
27 Jul 20213.78673.85333.70673.74003.74005,695,465
26 Jul 20213.60673.81333.60003.78673.78676,218,289
19 Jul 20213.60673.63333.57333.60003.60001,143,784
16 Jul 20213.65333.71333.55333.60003.60003,832,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...