Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S. (IST:BNTAS)
Turkey
· Delayed Price · Currency is TRY 6.71
+0.05 (0.75%)
Last updated: Apr 29, 2026, 10:10 AM GMT+3
IST:BNTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.92 | 6.99 | 6.63 | 6.66 | 6.66 | -3.06% | 6,305,968 |
| Apr 27, 2026 | 6.90 | 7.00 | 6.87 | 6.87 | 6.87 | -0.29% | 6,431,805 |
| Apr 24, 2026 | 6.80 | 6.98 | 6.80 | 6.89 | 6.89 | 1.32% | 4,349,447 |
| Apr 22, 2026 | 6.84 | 6.90 | 6.77 | 6.80 | 6.80 | -0.58% | 3,240,587 |
| Apr 21, 2026 | 6.87 | 6.95 | 6.78 | 6.84 | 6.84 | -0.29% | 4,721,813 |
| Apr 20, 2026 | 6.83 | 6.90 | 6.71 | 6.86 | 6.86 | 0.44% | 4,947,053 |
| Apr 17, 2026 | 6.67 | 6.83 | 6.67 | 6.83 | 6.83 | 2.40% | 4,787,251 |
| Apr 16, 2026 | 6.76 | 6.82 | 6.65 | 6.67 | 6.67 | -1.33% | 6,175,433 |
| Apr 15, 2026 | 6.66 | 6.85 | 6.65 | 6.76 | 6.76 | 1.65% | 5,033,861 |
| Apr 14, 2026 | 6.68 | 6.76 | 6.60 | 6.65 | 6.65 | - | 6,525,584 |
| Apr 13, 2026 | 6.59 | 6.76 | 6.51 | 6.65 | 6.65 | 0.61% | 7,521,765 |
| Apr 10, 2026 | 6.59 | 6.69 | 6.55 | 6.61 | 6.61 | 0.92% | 4,613,263 |
| Apr 9, 2026 | 6.45 | 6.66 | 6.42 | 6.55 | 6.55 | 1.39% | 6,196,488 |
| Apr 8, 2026 | 6.44 | 6.53 | 6.43 | 6.46 | 6.46 | 2.54% | 4,927,429 |
| Apr 7, 2026 | 6.37 | 6.41 | 6.25 | 6.30 | 6.30 | -0.94% | 7,277,373 |
| Apr 6, 2026 | 6.30 | 6.43 | 6.27 | 6.36 | 6.36 | 1.44% | 6,205,214 |
| Apr 3, 2026 | 6.15 | 6.35 | 6.07 | 6.27 | 6.27 | 2.62% | 7,848,981 |
| Apr 2, 2026 | 6.06 | 6.12 | 6.03 | 6.11 | 6.11 | - | 3,060,220 |
| Apr 1, 2026 | 6.08 | 6.13 | 6.05 | 6.11 | 6.11 | 1.83% | 2,847,348 |
| Mar 31, 2026 | 6.00 | 6.04 | 5.96 | 6.00 | 6.00 | 1.35% | 2,244,949 |
| Mar 30, 2026 | 5.90 | 6.02 | 5.88 | 5.92 | 5.92 | -0.17% | 3,435,684 |
| Mar 27, 2026 | 6.06 | 6.11 | 5.90 | 5.93 | 5.93 | -1.50% | 3,931,528 |
| Mar 26, 2026 | 6.13 | 6.17 | 6.01 | 6.02 | 6.02 | -1.63% | 3,548,322 |
| Mar 25, 2026 | 6.16 | 6.20 | 6.09 | 6.12 | 6.12 | 0.16% | 2,297,214 |
| Mar 24, 2026 | 6.24 | 6.25 | 6.10 | 6.11 | 6.11 | -2.08% | 2,844,074 |
| Mar 23, 2026 | 6.25 | 6.25 | 6.01 | 6.24 | 6.24 | -0.16% | 5,476,580 |
| Mar 19, 2026 | 6.26 | 6.30 | 6.22 | 6.25 | 6.25 | -0.48% | 947,744 |
| Mar 18, 2026 | 6.34 | 6.40 | 6.26 | 6.28 | 6.28 | - | 3,802,670 |
| Mar 17, 2026 | 6.25 | 6.35 | 6.25 | 6.28 | 6.28 | 0.80% | 2,629,760 |
| Mar 16, 2026 | 6.34 | 6.35 | 6.17 | 6.23 | 6.23 | -0.80% | 3,796,469 |
| Mar 13, 2026 | 6.37 | 6.37 | 6.24 | 6.28 | 6.28 | -1.88% | 3,670,397 |
| Mar 12, 2026 | 6.39 | 6.52 | 6.33 | 6.40 | 6.40 | - | 7,805,396 |
| Mar 11, 2026 | 6.46 | 6.56 | 6.37 | 6.40 | 6.40 | -0.78% | 4,711,205 |
| Mar 10, 2026 | 6.52 | 6.55 | 6.35 | 6.45 | 6.45 | 0.78% | 13,294,390 |
| Mar 9, 2026 | 6.18 | 6.44 | 5.99 | 6.40 | 6.40 | 3.06% | 8,807,550 |
| Mar 6, 2026 | 6.40 | 6.45 | 6.13 | 6.21 | 6.21 | -2.82% | 7,357,854 |
| 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% | 10,947,500 |
| 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% | 12,943,950 |
| 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% | 3,952,609 |
| 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 |