Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S. (IST:BNTAS)
Turkey
· Delayed Price · Currency is TRY 6.19
-0.20 (-3.13%)
Last updated: Mar 6, 2026, 5:35 PM GMT+3
IST:BNTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.42 | 6.45 | 6.13 | 6.18 | - | -3.29% | 2,900,523 |
| Mar 5, 2026 | 6.36 | 6.44 | 6.36 | 6.39 | 6.39 | 1.27% | 4,281,036 |
| Mar 4, 2026 | 6.38 | 6.39 | 6.28 | 6.31 | 6.31 | -0.63% | 5,964,928 |
| Mar 3, 2026 | 6.27 | 6.58 | 6.23 | 6.35 | 6.35 | 1.28% | 6,013,939 |
| Mar 2, 2026 | 6.09 | 6.39 | 6.09 | 6.27 | 6.27 | -5.29% | 6,129,520 |
| Feb 27, 2026 | 6.75 | 6.83 | 6.57 | 6.62 | 6.62 | -1.34% | 5,140,947 |
| Feb 26, 2026 | 6.72 | 6.76 | 6.66 | 6.71 | 6.71 | -0.15% | 6,526,171 |
| Feb 25, 2026 | 6.89 | 6.89 | 6.72 | 6.72 | 6.72 | -2.18% | 6,435,370 |
| Feb 24, 2026 | 7.09 | 7.09 | 6.86 | 6.87 | 6.87 | -2.55% | 6,765,513 |
| Feb 23, 2026 | 7.26 | 7.30 | 7.05 | 7.05 | 7.05 | -1.40% | 6,824,863 |
| Feb 20, 2026 | 6.89 | 7.20 | 6.89 | 7.15 | 7.15 | 3.77% | 7,913,205 |
| Feb 19, 2026 | 7.14 | 7.22 | 6.85 | 6.89 | 6.89 | -3.50% | 10,947,502 |
| Feb 18, 2026 | 7.09 | 7.29 | 7.02 | 7.14 | 7.14 | 0.99% | 15,513,500 |
| Feb 17, 2026 | 7.09 | 7.13 | 7.02 | 7.07 | 7.07 | -0.28% | 6,664,904 |
| Feb 16, 2026 | 7.03 | 7.14 | 6.98 | 7.09 | 7.09 | 4.73% | 17,623,920 |
| Feb 13, 2026 | 6.81 | 6.84 | 6.75 | 6.77 | 6.77 | -0.44% | 7,799,805 |
| Feb 12, 2026 | 6.69 | 6.87 | 6.68 | 6.80 | 6.80 | 1.95% | 8,813,111 |
| Feb 11, 2026 | 6.65 | 6.72 | 6.61 | 6.67 | 6.67 | - | 4,749,910 |
| Feb 10, 2026 | 6.74 | 6.83 | 6.63 | 6.67 | 6.67 | -0.30% | 8,671,104 |
| Feb 9, 2026 | 6.55 | 6.75 | 6.55 | 6.69 | 6.69 | 2.76% | 5,520,256 |
| Feb 6, 2026 | 6.58 | 6.60 | 6.47 | 6.51 | 6.51 | -1.06% | 4,989,746 |
| Feb 5, 2026 | 6.67 | 6.70 | 6.57 | 6.58 | 6.58 | -1.50% | 3,402,140 |
| Feb 4, 2026 | 6.65 | 6.76 | 6.65 | 6.68 | 6.68 | 0.60% | 3,371,455 |
| Feb 3, 2026 | 6.69 | 6.72 | 6.56 | 6.64 | 6.64 | -0.45% | 7,767,189 |
| Feb 2, 2026 | 6.73 | 6.93 | 6.66 | 6.67 | 6.67 | -2.34% | 8,882,519 |
| Jan 30, 2026 | 7.01 | 7.01 | 6.80 | 6.83 | 6.83 | -2.57% | 4,883,206 |
| Jan 29, 2026 | 7.16 | 7.18 | 6.96 | 7.01 | 7.01 | -1.82% | 6,285,472 |
| Jan 28, 2026 | 6.76 | 7.15 | 6.72 | 7.14 | 7.14 | 5.93% | 12,943,958 |
| Jan 27, 2026 | 6.81 | 6.85 | 6.73 | 6.74 | 6.74 | -0.59% | 3,491,767 |
| Jan 26, 2026 | 6.75 | 6.83 | 6.68 | 6.78 | 6.78 | 0.89% | 2,857,639 |
| Jan 23, 2026 | 6.79 | 6.82 | 6.70 | 6.72 | 6.72 | -0.59% | 2,663,745 |
| Jan 22, 2026 | 6.56 | 6.76 | 6.56 | 6.76 | 6.76 | 3.68% | 3,708,549 |
| Jan 21, 2026 | 6.65 | 6.65 | 6.44 | 6.52 | 6.52 | -1.66% | 3,675,438 |
| Jan 20, 2026 | 6.77 | 6.80 | 6.58 | 6.63 | 6.63 | -1.63% | 2,948,139 |
| Jan 19, 2026 | 6.68 | 6.79 | 6.68 | 6.74 | 6.74 | 1.05% | 3,732,360 |
| Jan 16, 2026 | 6.76 | 6.78 | 6.63 | 6.67 | 6.67 | -1.04% | 3,711,083 |
| Jan 15, 2026 | 6.71 | 6.79 | 6.61 | 6.74 | 6.74 | 0.75% | 3,952,109 |
| Jan 14, 2026 | 6.57 | 6.76 | 6.44 | 6.69 | 6.69 | 2.14% | 7,994,789 |
| Jan 13, 2026 | 6.57 | 6.58 | 6.48 | 6.55 | 6.55 | 1.39% | 2,654,224 |
| Jan 12, 2026 | 6.45 | 6.51 | 6.43 | 6.46 | 6.46 | 0.31% | 2,190,757 |
| Jan 9, 2026 | 6.41 | 6.47 | 6.40 | 6.44 | 6.44 | 0.78% | 1,977,547 |
| Jan 8, 2026 | 6.43 | 6.45 | 6.32 | 6.39 | 6.39 | -0.47% | 2,978,410 |
| Jan 7, 2026 | 6.54 | 6.62 | 6.41 | 6.42 | 6.42 | -1.83% | 3,591,086 |
| Jan 6, 2026 | 6.49 | 6.59 | 6.48 | 6.54 | 6.54 | 0.62% | 2,694,488 |
| Jan 5, 2026 | 6.40 | 6.65 | 6.39 | 6.50 | 6.50 | 0.78% | 6,960,926 |
| Jan 2, 2026 | 6.34 | 6.59 | 6.34 | 6.45 | 6.45 | 1.90% | 3,852,132 |
| Dec 31, 2025 | 6.30 | 6.35 | 6.30 | 6.33 | 6.33 | 0.96% | 1,060,762 |
| Dec 30, 2025 | 6.29 | 6.41 | 6.23 | 6.27 | 6.27 | -0.16% | 2,432,763 |
| Dec 29, 2025 | 6.40 | 6.42 | 6.27 | 6.28 | 6.28 | -1.72% | 2,594,611 |
| Dec 26, 2025 | 6.45 | 6.48 | 6.37 | 6.39 | 6.39 | -0.78% | 1,882,114 |
| Dec 25, 2025 | 6.46 | 6.49 | 6.39 | 6.44 | 6.44 | - | 1,791,175 |
| Dec 24, 2025 | 6.46 | 6.51 | 6.41 | 6.44 | 6.44 | -0.31% | 2,313,788 |
| Dec 23, 2025 | 6.48 | 6.51 | 6.45 | 6.46 | 6.46 | -0.15% | 1,488,652 |
| Dec 22, 2025 | 6.52 | 6.57 | 6.46 | 6.47 | 6.47 | -0.61% | 3,193,331 |
| Dec 19, 2025 | 6.49 | 6.64 | 6.47 | 6.51 | 6.51 | 0.46% | 3,327,682 |
| Dec 18, 2025 | 6.52 | 6.55 | 6.47 | 6.48 | 6.48 | - | 2,307,939 |
| Dec 17, 2025 | 6.48 | 6.56 | 6.45 | 6.48 | 6.48 | 0.31% | 2,290,173 |
| Dec 16, 2025 | 6.54 | 6.57 | 6.46 | 6.46 | 6.46 | -1.07% | 2,991,698 |
| Dec 15, 2025 | 6.54 | 6.67 | 6.50 | 6.53 | 6.53 | - | 5,118,277 |
| Dec 12, 2025 | 6.52 | 6.65 | 6.52 | 6.53 | 6.53 | -0.61% | 2,922,602 |
| Dec 11, 2025 | 6.81 | 6.83 | 6.57 | 6.57 | 6.57 | -3.24% | 5,147,127 |
| Dec 10, 2025 | 6.80 | 7.14 | 6.66 | 6.79 | 6.79 | -1.02% | 12,215,250 |
| Dec 9, 2025 | 6.84 | 7.11 | 6.80 | 6.86 | 6.86 | 1.03% | 14,371,090 |
| Dec 8, 2025 | 6.39 | 6.83 | 6.39 | 6.79 | 6.79 | 6.93% | 13,046,750 |
| Dec 5, 2025 | 6.38 | 6.53 | 6.32 | 6.35 | 6.35 | -0.31% | 3,697,273 |
| Dec 4, 2025 | 6.42 | 6.45 | 6.34 | 6.37 | 6.37 | -0.31% | 2,023,244 |
| Dec 3, 2025 | 6.46 | 6.50 | 6.38 | 6.39 | 6.39 | -0.78% | 2,266,680 |
| Dec 2, 2025 | 6.41 | 6.66 | 6.38 | 6.44 | 6.44 | 0.78% | 6,936,001 |
| Dec 1, 2025 | 6.34 | 6.42 | 6.28 | 6.39 | 6.39 | 1.27% | 2,401,645 |
| Nov 28, 2025 | 6.43 | 6.44 | 6.29 | 6.31 | 6.31 | -1.56% | 2,352,213 |
| Nov 27, 2025 | 6.46 | 6.47 | 6.41 | 6.41 | 6.41 | -0.16% | 1,312,623 |
| Nov 26, 2025 | 6.51 | 6.52 | 6.42 | 6.42 | 6.42 | -1.08% | 2,284,374 |
| Nov 25, 2025 | 6.55 | 6.59 | 6.42 | 6.49 | 6.49 | -0.46% | 2,933,958 |
| Nov 24, 2025 | 6.45 | 6.65 | 6.42 | 6.52 | 6.52 | 1.09% | 4,360,657 |
| Nov 21, 2025 | 6.51 | 6.55 | 6.40 | 6.45 | 6.45 | -1.38% | 2,730,100 |
| Nov 20, 2025 | 6.48 | 6.82 | 6.40 | 6.54 | 6.54 | 2.03% | 8,091,755 |
| Nov 19, 2025 | 6.44 | 6.67 | 6.41 | 6.41 | 6.41 | -0.16% | 6,648,208 |
| Nov 18, 2025 | 6.52 | 6.57 | 6.42 | 6.42 | 6.42 | -1.83% | 2,312,635 |
| Nov 17, 2025 | 6.42 | 6.61 | 6.41 | 6.54 | 6.54 | 2.83% | 3,216,615 |
| Nov 14, 2025 | 6.44 | 6.46 | 6.35 | 6.36 | 6.36 | -1.24% | 1,665,308 |
| Nov 13, 2025 | 6.45 | 6.53 | 6.41 | 6.44 | 6.44 | 0.16% | 2,117,525 |
| Nov 12, 2025 | 6.47 | 6.54 | 6.40 | 6.43 | 6.43 | -0.46% | 1,534,084 |
| Nov 11, 2025 | 6.58 | 6.75 | 6.32 | 6.46 | 6.46 | -0.62% | 3,589,615 |
| Nov 10, 2025 | 6.84 | 6.96 | 6.50 | 6.50 | 6.50 | -4.41% | 10,892,170 |
| Nov 7, 2025 | 6.85 | 6.91 | 6.76 | 6.80 | 6.80 | -0.44% | 3,712,257 |
| Nov 6, 2025 | 6.88 | 6.95 | 6.80 | 6.83 | 6.83 | -0.44% | 3,675,968 |
| Nov 5, 2025 | 6.94 | 6.95 | 6.81 | 6.86 | 6.86 | -1.01% | 4,076,462 |
| Nov 4, 2025 | 7.34 | 7.35 | 6.82 | 6.93 | 6.93 | -4.94% | 10,004,420 |
| Nov 3, 2025 | 7.09 | 7.42 | 7.00 | 7.29 | 7.29 | 3.11% | 11,923,030 |
| Oct 31, 2025 | 6.78 | 7.10 | 6.74 | 7.07 | 7.07 | 4.74% | 9,682,146 |
| Oct 30, 2025 | 6.69 | 6.85 | 6.69 | 6.75 | 6.75 | 1.20% | 6,641,385 |
| Oct 28, 2025 | 6.67 | 7.13 | 6.54 | 6.67 | 6.67 | -0.30% | 10,384,060 |
| Oct 27, 2025 | 6.73 | 6.79 | 6.56 | 6.69 | 6.69 | 0.60% | 6,108,651 |
| Oct 24, 2025 | 6.50 | 6.68 | 6.42 | 6.65 | 6.65 | 3.42% | 5,321,693 |
| Oct 23, 2025 | 6.47 | 6.76 | 6.42 | 6.43 | 6.43 | -0.31% | 5,081,087 |
| Oct 22, 2025 | 6.48 | 6.61 | 6.44 | 6.45 | 6.45 | 0.16% | 2,686,459 |
| Oct 21, 2025 | 6.55 | 6.60 | 6.43 | 6.44 | 6.44 | -0.46% | 3,238,933 |
| Oct 20, 2025 | 6.41 | 6.49 | 6.33 | 6.47 | 6.47 | 1.41% | 3,169,246 |
| Oct 17, 2025 | 6.45 | 6.49 | 6.32 | 6.38 | 6.38 | -1.09% | 3,203,114 |
| Oct 16, 2025 | 6.54 | 6.64 | 6.44 | 6.45 | 6.45 | -1.38% | 4,944,883 |