Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S. (IST:BNTAS)
Turkey
· Delayed Price · Currency is TRY 6.38
0.00 (0.00%)
Last updated: Dec 5, 2025, 1:08 PM GMT+3
IST:BNTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 6.57 | 6.71 | 6.47 | 6.54 | 6.54 | 0.62% | 7,286,176 |
| Oct 14, 2025 | 6.89 | 7.14 | 6.50 | 6.50 | 6.50 | -5.80% | 7,215,590 |
| Oct 13, 2025 | 6.53 | 7.14 | 6.44 | 6.90 | 6.90 | 4.23% | 19,635,470 |
| Oct 10, 2025 | 6.60 | 6.91 | 6.53 | 6.62 | 6.62 | 0.76% | 6,139,769 |
| Oct 9, 2025 | 6.73 | 6.78 | 6.56 | 6.57 | 6.57 | -0.90% | 6,221,941 |
| Oct 8, 2025 | 6.81 | 6.86 | 6.56 | 6.63 | 6.63 | -2.36% | 8,056,795 |
| Oct 7, 2025 | 6.82 | 6.89 | 6.72 | 6.79 | 6.79 | 0.44% | 3,600,316 |
| Oct 6, 2025 | 6.89 | 7.02 | 6.76 | 6.76 | 6.76 | -0.44% | 4,350,218 |
| Oct 3, 2025 | 6.82 | 6.95 | 6.75 | 6.79 | 6.79 | - | 3,913,527 |
| Oct 2, 2025 | 6.92 | 6.98 | 6.79 | 6.79 | 6.79 | -1.88% | 2,830,154 |
| Oct 1, 2025 | 6.89 | 6.95 | 6.69 | 6.92 | 6.92 | 1.17% | 4,140,706 |
| Sep 30, 2025 | 6.97 | 6.99 | 6.80 | 6.84 | 6.84 | -1.01% | 2,845,994 |
| Sep 29, 2025 | 6.96 | 7.14 | 6.89 | 6.91 | 6.91 | -0.43% | 4,337,949 |
| Sep 26, 2025 | 7.11 | 7.14 | 6.94 | 6.94 | 6.94 | -1.98% | 5,207,384 |
| Sep 25, 2025 | 7.26 | 7.29 | 7.08 | 7.08 | 7.08 | -1.94% | 3,270,059 |
| Sep 24, 2025 | 7.35 | 7.39 | 7.20 | 7.22 | 7.22 | -1.10% | 5,413,133 |
| Sep 23, 2025 | 7.39 | 7.55 | 7.27 | 7.30 | 7.30 | -1.48% | 4,866,674 |
| Sep 22, 2025 | 7.52 | 7.61 | 7.39 | 7.41 | 7.41 | -0.54% | 5,090,331 |
| Sep 19, 2025 | 7.38 | 7.49 | 7.22 | 7.45 | 7.45 | 1.50% | 6,543,231 |
| Sep 18, 2025 | 7.19 | 7.41 | 7.19 | 7.34 | 7.34 | 2.51% | 5,216,627 |
| Sep 17, 2025 | 7.09 | 7.33 | 7.04 | 7.16 | 7.16 | 0.85% | 5,406,455 |
| Sep 16, 2025 | 7.04 | 7.15 | 7.00 | 7.10 | 7.10 | 1.87% | 3,970,917 |
| Sep 15, 2025 | 6.58 | 7.05 | 6.51 | 6.97 | 6.97 | 6.57% | 5,528,897 |
| Sep 12, 2025 | 6.83 | 6.84 | 6.51 | 6.54 | 6.54 | -2.68% | 4,962,258 |
| Sep 11, 2025 | 7.02 | 7.05 | 6.70 | 6.72 | 6.72 | -3.59% | 4,960,323 |
| Sep 10, 2025 | 7.06 | 7.08 | 6.95 | 6.97 | 6.97 | 0.29% | 3,168,629 |
| Sep 9, 2025 | 7.03 | 7.08 | 6.92 | 6.95 | 6.95 | -0.57% | 3,347,843 |
| Sep 8, 2025 | 6.96 | 7.17 | 6.92 | 6.99 | 6.99 | -2.10% | 4,994,114 |
| Sep 5, 2025 | 7.34 | 7.36 | 6.98 | 7.14 | 7.14 | -2.19% | 6,460,735 |
| Sep 4, 2025 | 7.22 | 7.57 | 7.22 | 7.30 | 7.30 | 1.96% | 5,948,770 |
| Sep 3, 2025 | 7.21 | 7.37 | 6.97 | 7.16 | 7.16 | -0.42% | 8,522,507 |
| Sep 2, 2025 | 7.69 | 7.77 | 7.12 | 7.19 | 7.19 | -6.50% | 18,083,900 |
| Sep 1, 2025 | 7.06 | 7.70 | 7.06 | 7.69 | 7.69 | 8.92% | 7,337,320 |
| Aug 29, 2025 | 7.25 | 7.31 | 7.05 | 7.06 | 7.06 | -2.22% | 4,942,279 |
| Aug 28, 2025 | 7.33 | 7.39 | 7.22 | 7.22 | 7.22 | -1.37% | 4,934,201 |
| Aug 27, 2025 | 7.49 | 7.51 | 7.31 | 7.32 | 7.32 | -1.88% | 3,806,858 |
| Aug 26, 2025 | 7.57 | 7.57 | 7.46 | 7.46 | 7.46 | -1.45% | 5,318,077 |
| Aug 25, 2025 | 7.52 | 7.60 | 7.51 | 7.57 | 7.57 | 1.07% | 5,914,820 |
| Aug 22, 2025 | 7.43 | 7.61 | 7.43 | 7.49 | 7.49 | 1.08% | 7,805,610 |
| Aug 21, 2025 | 7.37 | 7.48 | 7.32 | 7.41 | 7.41 | 1.09% | 6,164,009 |
| Aug 20, 2025 | 7.32 | 7.39 | 7.27 | 7.33 | 7.33 | 0.41% | 3,913,205 |
| Aug 19, 2025 | 7.38 | 7.46 | 7.28 | 7.30 | 7.30 | -1.08% | 6,033,213 |
| Aug 18, 2025 | 7.34 | 7.51 | 7.34 | 7.38 | 7.38 | 0.82% | 5,546,710 |
| Aug 15, 2025 | 7.28 | 7.36 | 7.27 | 7.32 | 7.32 | 0.83% | 3,595,159 |
| Aug 14, 2025 | 7.33 | 7.43 | 7.21 | 7.26 | 7.26 | -0.95% | 6,322,618 |
| Aug 13, 2025 | 7.38 | 7.47 | 7.30 | 7.33 | 7.33 | -0.68% | 5,311,941 |
| Aug 12, 2025 | 7.66 | 7.69 | 7.37 | 7.38 | 7.38 | -3.66% | 7,198,553 |
| Aug 11, 2025 | 7.75 | 7.85 | 7.61 | 7.66 | 7.66 | -3.40% | 9,670,412 |
| Aug 8, 2025 | 8.05 | 8.13 | 7.93 | 7.93 | 7.93 | -1.49% | 9,094,482 |
| Aug 7, 2025 | 8.09 | 8.16 | 7.91 | 8.05 | 8.05 | -0.49% | 8,509,689 |
| Aug 6, 2025 | 7.86 | 8.24 | 7.73 | 8.09 | 8.09 | 3.06% | 19,207,190 |
| Aug 5, 2025 | 7.86 | 7.88 | 7.71 | 7.85 | 7.85 | -0.13% | 7,619,096 |
| Aug 4, 2025 | 7.80 | 7.98 | 7.76 | 7.86 | 7.86 | 1.42% | 11,278,740 |
| Aug 1, 2025 | 7.65 | 7.90 | 7.42 | 7.75 | 7.75 | 1.31% | 11,122,150 |
| Jul 31, 2025 | 7.73 | 7.85 | 7.57 | 7.65 | 7.65 | 0.79% | 11,553,640 |
| Jul 30, 2025 | 7.45 | 7.59 | 7.31 | 7.59 | 7.59 | 3.55% | 12,017,600 |
| Jul 29, 2025 | 7.08 | 7.44 | 7.06 | 7.33 | 7.33 | 4.27% | 15,491,870 |
| Jul 28, 2025 | 7.06 | 7.17 | 7.03 | 7.03 | 7.03 | -0.28% | 5,559,878 |
| Jul 25, 2025 | 7.13 | 7.19 | 7.05 | 7.05 | 7.05 | -1.12% | 4,493,163 |
| Jul 24, 2025 | 7.11 | 7.21 | 7.05 | 7.13 | 7.13 | 0.71% | 5,128,366 |
| Jul 23, 2025 | 7.20 | 7.24 | 7.06 | 7.08 | 7.08 | -1.67% | 5,425,183 |
| Jul 22, 2025 | 7.21 | 7.31 | 7.18 | 7.20 | 7.20 | 0.14% | 8,273,275 |
| Jul 21, 2025 | 7.29 | 7.38 | 7.10 | 7.19 | 7.19 | -0.42% | 11,434,500 |
| Jul 18, 2025 | 6.95 | 7.29 | 6.89 | 7.22 | 7.22 | 4.34% | 11,277,740 |
| Jul 17, 2025 | 6.76 | 7.05 | 6.76 | 6.92 | 6.92 | 2.67% | 4,361,163 |