Balatacilar Balatacilik Sanayi Ve Ticaret A.S. (IST:BALAT)
Turkey
· Delayed Price · Currency is TRY 72.85
-1.15 (-1.55%)
At close: Dec 5, 2025
IST:BALAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 67.40 | 67.40 | 64.00 | 64.00 | 64.00 | -3.61% | 56,839 |
| Oct 13, 2025 | 67.55 | 67.55 | 66.40 | 66.40 | 66.40 | -1.78% | 27,146 |
| Oct 10, 2025 | 67.25 | 67.60 | 67.25 | 67.60 | 67.60 | 0.52% | 41,297 |
| Oct 9, 2025 | 66.40 | 68.50 | 66.40 | 67.25 | 67.25 | -2.61% | 49,124 |
| Oct 8, 2025 | 73.00 | 73.00 | 67.55 | 69.05 | 69.05 | -5.41% | 58,625 |
| Oct 7, 2025 | 73.00 | 73.00 | 69.30 | 73.00 | 73.00 | 1.39% | 39,566 |
| Oct 6, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 3.37% | 39,748 |
| Oct 3, 2025 | 67.30 | 69.80 | 67.25 | 69.65 | 69.65 | 3.49% | 22,542 |
| Oct 2, 2025 | 69.60 | 69.60 | 67.30 | 67.30 | 67.30 | -3.17% | 32,777 |
| Oct 1, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 0.80% | 41,040 |
| Sep 30, 2025 | 73.00 | 73.00 | 68.65 | 68.95 | 68.95 | -5.55% | 52,710 |
| Sep 29, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 3.62% | 57,954 |
| Sep 26, 2025 | 69.40 | 70.80 | 69.40 | 70.45 | 70.45 | 0.64% | 49,666 |
| Sep 25, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | -1.41% | 59,670 |
| Sep 24, 2025 | 71.80 | 71.80 | 70.00 | 71.00 | 71.00 | -2.74% | 82,290 |
| Sep 23, 2025 | 74.60 | 74.60 | 73.00 | 73.00 | 73.00 | -1.28% | 24,004 |
| Sep 22, 2025 | 74.60 | 74.60 | 73.95 | 73.95 | 73.95 | 1.23% | 54,662 |
| Sep 19, 2025 | 74.90 | 74.90 | 72.40 | 73.05 | 73.05 | -3.05% | 49,484 |
| Sep 18, 2025 | 78.45 | 78.45 | 75.35 | 75.35 | 75.35 | -4.01% | 52,242 |
| Sep 17, 2025 | 76.05 | 78.50 | 76.05 | 78.50 | 78.50 | 4.67% | 61,520 |
| Sep 16, 2025 | 76.20 | 76.20 | 75.00 | 75.00 | 75.00 | -1.57% | 93,881 |
| Sep 15, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 9.96% | 101,516 |
| Sep 12, 2025 | 65.05 | 69.30 | 64.00 | 69.30 | 69.30 | 10.00% | 122,890 |
| Sep 11, 2025 | 65.00 | 65.00 | 62.60 | 63.00 | 63.00 | -5.26% | 67,851 |
| Sep 10, 2025 | 69.40 | 69.40 | 66.50 | 66.50 | 66.50 | -1.48% | 26,734 |
| Sep 9, 2025 | 64.00 | 67.50 | 64.00 | 67.50 | 67.50 | 3.85% | 35,437 |
| Sep 8, 2025 | 66.10 | 66.10 | 65.00 | 65.00 | 65.00 | -3.13% | 49,616 |
| Sep 5, 2025 | 68.50 | 68.50 | 67.10 | 67.10 | 67.10 | -2.04% | 47,731 |
| Sep 4, 2025 | 68.00 | 68.50 | 67.90 | 68.50 | 68.50 | -0.22% | 51,508 |
| Sep 3, 2025 | 69.00 | 69.00 | 68.60 | 68.65 | 68.65 | -0.36% | 55,017 |
| Sep 2, 2025 | 68.10 | 69.00 | 68.10 | 68.90 | 68.90 | -2.96% | 51,532 |
| Sep 1, 2025 | 66.60 | 71.30 | 66.60 | 71.00 | 71.00 | 1.43% | 55,724 |
| Aug 29, 2025 | 70.20 | 70.20 | 66.00 | 70.00 | 70.00 | 2.56% | 93,334 |
| Aug 28, 2025 | 75.15 | 75.15 | 66.30 | 68.25 | 68.25 | -7.33% | 65,990 |
| Aug 27, 2025 | 71.05 | 73.70 | 71.05 | 73.65 | 73.65 | -1.80% | 84,063 |
| Aug 26, 2025 | 75.00 | 75.00 | 74.95 | 75.00 | 75.00 | -3.85% | 55,937 |
| Aug 25, 2025 | 72.15 | 78.00 | 72.15 | 78.00 | 78.00 | -0.83% | 145,940 |
| Aug 22, 2025 | 81.00 | 81.00 | 78.20 | 78.65 | 78.65 | -1.69% | 39,851 |
| Aug 21, 2025 | 84.15 | 84.15 | 80.00 | 80.00 | 80.00 | 1.39% | 71,135 |
| Aug 20, 2025 | 78.00 | 78.90 | 78.00 | 78.90 | 78.90 | 0.06% | 69,680 |
| Aug 19, 2025 | 74.00 | 78.90 | 74.00 | 78.85 | 78.85 | 4.09% | 60,397 |
| Aug 18, 2025 | 77.00 | 77.00 | 75.75 | 75.75 | 75.75 | -2.26% | 64,459 |
| Aug 15, 2025 | 78.25 | 78.25 | 77.50 | 77.50 | 77.50 | -1.02% | 88,264 |
| Aug 14, 2025 | 73.75 | 78.30 | 73.75 | 78.30 | 78.30 | 9.51% | 134,347 |
| Aug 13, 2025 | 73.60 | 73.60 | 71.50 | 71.50 | 71.50 | -4.41% | 109,137 |
| Aug 12, 2025 | 70.00 | 74.80 | 70.00 | 74.80 | 74.80 | 10.00% | 148,911 |
| Aug 11, 2025 | 65.05 | 68.00 | 65.05 | 68.00 | 68.00 | 4.53% | 50,154 |
| Aug 8, 2025 | 67.00 | 67.00 | 65.05 | 65.05 | 65.05 | -4.34% | 61,175 |
| Aug 7, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.58% | 33,281 |
| Aug 6, 2025 | 70.10 | 70.10 | 69.80 | 69.80 | 69.80 | -0.43% | 61,765 |
| Aug 5, 2025 | 66.95 | 70.10 | 66.95 | 70.10 | 70.10 | 4.71% | 79,229 |
| Aug 4, 2025 | 66.50 | 67.00 | 65.00 | 66.95 | 66.95 | -0.81% | 74,061 |
| Aug 1, 2025 | 68.35 | 68.35 | 65.00 | 67.50 | 67.50 | -1.46% | 38,785 |
| Jul 31, 2025 | 70.00 | 70.00 | 65.60 | 68.50 | 68.50 | -2.14% | 50,516 |
| Jul 30, 2025 | 71.75 | 71.75 | 70.00 | 70.00 | 70.00 | 1.01% | 58,770 |
| Jul 29, 2025 | 67.50 | 69.30 | 66.80 | 69.30 | 69.30 | -0.36% | 81,210 |
| Jul 28, 2025 | 65.00 | 70.30 | 65.00 | 69.55 | 69.55 | 8.76% | 144,530 |
| Jul 25, 2025 | 65.30 | 65.30 | 63.00 | 63.95 | 63.95 | -2.07% | 108,627 |
| Jul 24, 2025 | 65.45 | 65.45 | 62.80 | 65.30 | 65.30 | -6.38% | 146,097 |
| Jul 23, 2025 | 72.00 | 72.00 | 69.75 | 69.75 | 69.75 | - | 229,156 |
| Jul 22, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 9.93% | 149,487 |
| Jul 21, 2025 | 60.00 | 63.45 | 60.00 | 63.45 | 63.45 | 9.97% | 158,927 |
| Jul 18, 2025 | 55.30 | 59.45 | 55.30 | 57.70 | 57.70 | 6.75% | 83,369 |