Balatacilar Balatacilik Sanayi Ve Ticaret A.S. (IST:BALAT)
Turkey
· Delayed Price · Currency is TRY 94.00
+0.50 (0.53%)
Last updated: Mar 6, 2026, 1:55 PM GMT+3
IST:BALAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | -1.58% | 35,143 |
| Mar 4, 2026 | 92.55 | 95.00 | 92.55 | 95.00 | 95.00 | 2.65% | 44,596 |
| Mar 3, 2026 | 94.95 | 94.95 | 92.55 | 92.55 | 92.55 | -2.73% | 45,739 |
| Mar 2, 2026 | 88.20 | 95.15 | 88.20 | 95.15 | 95.15 | -2.91% | 89,855 |
| Feb 27, 2026 | 97.50 | 98.00 | 95.30 | 98.00 | 98.00 | - | 67,963 |
| Feb 26, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.90% | 38,289 |
| Feb 25, 2026 | 99.00 | 99.90 | 99.00 | 99.90 | 99.90 | -1.38% | 40,996 |
| Feb 24, 2026 | 105.10 | 105.10 | 100.60 | 101.30 | 101.30 | -3.62% | 53,132 |
| Feb 23, 2026 | 106.90 | 106.90 | 105.10 | 105.10 | 105.10 | -3.13% | 66,585 |
| Feb 20, 2026 | 101.10 | 108.50 | 101.10 | 108.50 | 108.50 | 9.93% | 134,669 |
| Feb 19, 2026 | 103.00 | 103.00 | 98.70 | 98.70 | 98.70 | -4.17% | 58,228 |
| Feb 18, 2026 | 106.90 | 106.90 | 103.00 | 103.00 | 103.00 | -4.28% | 35,336 |
| Feb 17, 2026 | 112.20 | 112.20 | 107.60 | 107.60 | 107.60 | -4.10% | 22,475 |
| Feb 16, 2026 | 108.60 | 112.20 | 108.60 | 112.20 | 112.20 | 3.31% | 60,007 |
| Feb 13, 2026 | 109.10 | 109.10 | 106.80 | 108.60 | 108.60 | 1.02% | 25,834 |
| Feb 12, 2026 | 103.30 | 107.50 | 103.30 | 107.50 | 107.50 | 0.94% | 31,192 |
| Feb 11, 2026 | 103.50 | 106.50 | 103.50 | 106.50 | 106.50 | 2.70% | 33,660 |
| Feb 10, 2026 | 106.00 | 106.00 | 103.60 | 103.70 | 103.70 | -3.08% | 30,484 |
| Feb 9, 2026 | 102.40 | 107.80 | 102.40 | 107.00 | 107.00 | 3.88% | 34,524 |
| Feb 6, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | 52,491 |
| Feb 5, 2026 | 103.60 | 103.60 | 98.15 | 100.00 | 100.00 | -5.93% | 59,355 |
| Feb 4, 2026 | 105.00 | 109.50 | 105.00 | 106.30 | 106.30 | 1.82% | 43,339 |
| Feb 3, 2026 | 98.75 | 104.90 | 98.75 | 104.40 | 104.40 | 4.40% | 33,399 |
| Feb 2, 2026 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | -3.47% | 33,477 |
| Jan 30, 2026 | 98.70 | 104.00 | 98.70 | 103.60 | 103.60 | -1.24% | 40,225 |
| Jan 29, 2026 | 105.40 | 105.40 | 104.90 | 104.90 | 104.90 | -2.87% | 45,308 |
| Jan 28, 2026 | 97.75 | 108.00 | 97.60 | 108.00 | 108.00 | 9.98% | 93,219 |
| Jan 27, 2026 | 99.20 | 99.20 | 98.20 | 98.20 | 98.20 | -1.41% | 38,322 |
| Jan 26, 2026 | 102.90 | 102.90 | 98.75 | 99.60 | 99.60 | -3.39% | 35,320 |
| Jan 23, 2026 | 105.90 | 105.90 | 102.60 | 103.10 | 103.10 | -2.64% | 21,507 |
| Jan 22, 2026 | 106.00 | 106.00 | 105.70 | 105.90 | 105.90 | -0.75% | 31,096 |
| Jan 21, 2026 | 110.00 | 110.00 | 106.40 | 106.70 | 106.70 | -3.00% | 59,895 |
| Jan 20, 2026 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 10.00% | 118,478 |
| Jan 19, 2026 | 101.10 | 101.10 | 98.05 | 100.00 | 100.00 | -3.66% | 72,992 |
| Jan 16, 2026 | 104.70 | 104.80 | 103.80 | 103.80 | 103.80 | 1.67% | 41,199 |
| Jan 15, 2026 | 95.00 | 102.10 | 95.00 | 102.10 | 102.10 | 7.47% | 72,091 |
| Jan 14, 2026 | 95.95 | 95.95 | 95.00 | 95.00 | 95.00 | 0.37% | 46,792 |
| Jan 13, 2026 | 94.65 | 94.65 | 94.50 | 94.65 | 94.65 | - | 79,730 |
| Jan 12, 2026 | 97.55 | 97.55 | 94.65 | 94.65 | 94.65 | -2.97% | 53,366 |
| Jan 9, 2026 | 98.60 | 98.60 | 97.55 | 97.55 | 97.55 | 1.14% | 71,549 |
| Jan 8, 2026 | 97.60 | 97.60 | 96.45 | 96.45 | 96.45 | -5.07% | 107,221 |
| Jan 7, 2026 | 105.70 | 105.70 | 101.60 | 101.60 | 101.60 | -3.42% | 67,186 |
| Jan 6, 2026 | 106.00 | 106.00 | 104.00 | 105.20 | 105.20 | -0.75% | 56,274 |
| Jan 5, 2026 | 99.00 | 106.00 | 99.00 | 106.00 | 106.00 | 3.01% | 111,276 |
| Jan 2, 2026 | 107.80 | 107.80 | 100.50 | 102.90 | 102.90 | -4.90% | 205,684 |
| Dec 31, 2025 | 100.90 | 111.50 | 100.60 | 108.20 | 108.20 | 4.64% | 99,314 |
| Dec 30, 2025 | 105.00 | 105.00 | 103.40 | 103.40 | 103.40 | -3.54% | 64,005 |
| Dec 29, 2025 | 111.00 | 111.00 | 107.20 | 107.20 | 107.20 | -3.77% | 74,805 |
| Dec 26, 2025 | 118.00 | 118.00 | 111.40 | 111.40 | 111.40 | -5.59% | 87,534 |
| Dec 25, 2025 | 124.50 | 124.50 | 118.00 | 118.00 | 118.00 | 3.51% | 256,197 |
| Dec 24, 2025 | 105.50 | 114.10 | 105.50 | 114.00 | 114.00 | 8.06% | 177,876 |
| Dec 23, 2025 | 102.50 | 105.50 | 102.50 | 105.50 | 105.50 | 2.53% | 108,859 |
| Dec 22, 2025 | 97.60 | 106.00 | 97.60 | 102.90 | 102.90 | 6.08% | 199,681 |
| Dec 19, 2025 | 87.00 | 97.80 | 87.00 | 97.00 | 97.00 | 8.99% | 117,628 |
| Dec 18, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.06% | 77,764 |
| Dec 17, 2025 | 90.50 | 90.50 | 88.50 | 89.95 | 89.95 | -2.23% | 71,118 |
| Dec 16, 2025 | 87.45 | 92.60 | 87.45 | 92.00 | 92.00 | 9.26% | 163,575 |
| Dec 15, 2025 | 83.20 | 84.20 | 83.20 | 84.20 | 84.20 | 0.66% | 122,194 |
| Dec 12, 2025 | 78.50 | 83.65 | 78.50 | 83.65 | 83.65 | 9.99% | 131,883 |
| Dec 11, 2025 | 76.95 | 76.95 | 75.65 | 76.05 | 76.05 | -3.73% | 83,305 |
| Dec 10, 2025 | 83.05 | 83.05 | 79.00 | 79.00 | 79.00 | -2.95% | 70,830 |
| Dec 9, 2025 | 75.90 | 81.40 | 75.90 | 81.40 | 81.40 | 10.00% | 98,591 |
| Dec 8, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.58% | 125,160 |
| Dec 5, 2025 | 74.00 | 74.00 | 68.85 | 72.85 | 72.85 | -1.55% | 116,524 |
| Dec 4, 2025 | 72.20 | 74.00 | 72.20 | 74.00 | 74.00 | 2.49% | 47,262 |
| Dec 3, 2025 | 72.00 | 72.20 | 72.00 | 72.20 | 72.20 | - | 72,429 |
| Dec 2, 2025 | 74.75 | 74.75 | 71.25 | 72.20 | 72.20 | -3.41% | 53,070 |
| Dec 1, 2025 | 76.95 | 76.95 | 74.75 | 74.75 | 74.75 | -0.33% | 42,889 |
| Nov 28, 2025 | 74.15 | 75.00 | 74.15 | 75.00 | 75.00 | 1.21% | 25,674 |
| Nov 27, 2025 | 77.50 | 77.50 | 74.10 | 74.10 | 74.10 | -5.00% | 46,378 |
| Nov 26, 2025 | 74.50 | 78.00 | 74.50 | 78.00 | 78.00 | 4.70% | 64,278 |
| Nov 25, 2025 | 74.75 | 74.75 | 73.80 | 74.50 | 74.50 | -2.04% | 63,092 |
| Nov 24, 2025 | 79.15 | 79.15 | 76.00 | 76.05 | 76.05 | -4.16% | 87,526 |
| Nov 21, 2025 | 82.60 | 82.60 | 79.35 | 79.35 | 79.35 | -4.05% | 66,048 |
| Nov 20, 2025 | 79.00 | 84.05 | 79.00 | 82.70 | 82.70 | -3.84% | 101,496 |
| Nov 19, 2025 | 90.50 | 90.60 | 86.00 | 86.00 | 86.00 | -4.97% | 138,333 |
| Nov 18, 2025 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | 9.96% | 202,187 |
| Nov 17, 2025 | 79.70 | 82.30 | 79.70 | 82.30 | 82.30 | 3.26% | 85,417 |
| Nov 14, 2025 | 79.90 | 79.90 | 79.70 | 79.70 | 79.70 | -0.25% | 75,355 |
| Nov 13, 2025 | 80.00 | 80.00 | 79.90 | 79.90 | 79.90 | 5.20% | 188,494 |
| Nov 12, 2025 | 73.70 | 76.00 | 68.65 | 75.95 | 75.95 | 5.49% | 96,656 |
| Nov 11, 2025 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -4.00% | 43,266 |
| Nov 10, 2025 | 79.50 | 79.50 | 75.00 | 75.00 | 75.00 | - | 85,386 |
| Nov 7, 2025 | 71.00 | 76.00 | 71.00 | 75.00 | 75.00 | 4.31% | 70,180 |
| Nov 6, 2025 | 71.90 | 71.90 | 70.00 | 71.90 | 71.90 | -1.37% | 41,737 |
| Nov 5, 2025 | 75.00 | 75.00 | 72.90 | 72.90 | 72.90 | 2.10% | 25,699 |
| Nov 4, 2025 | 72.00 | 72.00 | 71.40 | 71.40 | 71.40 | 0.56% | 58,436 |
| Nov 3, 2025 | 69.35 | 71.00 | 69.35 | 71.00 | 71.00 | 2.90% | 58,447 |
| Oct 31, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 72,391 |
| Oct 30, 2025 | 69.20 | 70.50 | 69.20 | 70.00 | 70.00 | -1.41% | 68,244 |
| Oct 28, 2025 | 73.20 | 73.20 | 71.00 | 71.00 | 71.00 | -3.01% | 12,998 |
| Oct 27, 2025 | 77.00 | 77.00 | 73.20 | 73.20 | 73.20 | -5.55% | 70,439 |
| Oct 24, 2025 | 74.45 | 77.50 | 74.45 | 77.50 | 77.50 | 4.10% | 47,817 |
| Oct 23, 2025 | 78.65 | 78.65 | 74.45 | 74.45 | 74.45 | -1.39% | 62,875 |
| Oct 22, 2025 | 71.55 | 76.95 | 71.55 | 75.50 | 75.50 | 7.70% | 89,223 |
| Oct 21, 2025 | 71.55 | 71.55 | 69.50 | 70.10 | 70.10 | 0.72% | 36,543 |
| Oct 20, 2025 | 71.00 | 71.00 | 68.65 | 69.60 | 69.60 | -1.97% | 47,073 |
| Oct 17, 2025 | 71.95 | 71.95 | 70.60 | 71.00 | 71.00 | -4.05% | 51,041 |
| Oct 16, 2025 | 73.95 | 76.10 | 73.95 | 74.00 | 74.00 | 5.11% | 113,054 |
| Oct 15, 2025 | 65.20 | 70.40 | 65.20 | 70.40 | 70.40 | 10.00% | 80,197 |