Istanbul - Delayed Quote TRY

Bak Ambalaj Sanayi ve Ticaret A.S. (BAKAB.IS)

34.40

-0.48

(-1.38%)

At close: January 21 at 6:08:04 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	34.88	34.88	34.16	34.40	34.40	157,841
Jan 20, 2025	34.68	35.24	34.62	34.88	34.88	123,231
Jan 17, 2025	34.64	34.74	34.22	34.62	34.62	105,402
Jan 16, 2025	35.16	35.16	34.12	34.80	34.80	159,742
Jan 15, 2025	34.98	34.98	34.24	34.62	34.62	68,484
Jan 14, 2025	35.00	35.32	34.12	34.68	34.68	133,002
Jan 13, 2025	35.84	35.84	34.76	34.92	34.92	87,988
Jan 10, 2025	36.32	36.44	35.78	35.84	35.84	124,478
Jan 9, 2025	36.08	36.60	36.02	36.32	36.32	121,530
Jan 8, 2025	36.74	36.94	35.90	36.02	36.02	225,855
Jan 7, 2025	37.76	38.18	36.60	36.78	36.78	201,272
Jan 6, 2025	37.10	37.98	37.10	37.72	37.72	311,127
Jan 3, 2025	36.90	37.34	36.84	37.12	37.12	224,772
Jan 2, 2025	36.84	37.14	36.82	36.90	36.90	179,106
Dec 31, 2024	36.96	37.08	36.20	36.82	36.82	210,338
Dec 30, 2024	37.56	37.68	36.82	36.96	36.96	211,385
Dec 27, 2024	36.84	37.76	36.68	37.34	37.34	264,844
Dec 26, 2024	36.48	37.48	36.48	36.84	36.84	168,897
Dec 25, 2024	36.44	37.18	36.42	36.86	36.86	179,328
Dec 24, 2024	37.10	37.10	36.12	36.34	36.34	166,939
Dec 23, 2024	37.44	37.78	36.42	36.56	36.56	254,657
Dec 20, 2024	38.22	38.56	36.82	37.44	37.44	552,365
Dec 19, 2024	38.42	40.80	38.00	38.20	38.20	990,905
Dec 18, 2024	40.26	40.26	38.66	38.66	38.66	333,251
Dec 17, 2024	41.76	41.80	39.70	39.92	39.92	341,855
Dec 16, 2024	41.12	41.52	40.64	40.98	40.98	674,954
Dec 13, 2024	39.80	41.70	38.92	41.10	41.10	927,981
Dec 12, 2024	39.98	40.08	39.40	39.50	39.50	230,083
Dec 11, 2024	41.50	41.70	39.60	39.68	39.68	638,693
Dec 10, 2024	40.04	41.50	39.68	40.46	40.46	628,282
Dec 9, 2024	40.08	43.18	39.62	40.20	40.20	1,519,103
Dec 6, 2024	39.70	40.56	38.28	39.72	39.72	423,777
Dec 5, 2024	39.20	40.12	39.20	39.60	39.60	357,742
Dec 4, 2024	39.48	39.80	39.06	39.20	39.20	340,088
Dec 3, 2024	39.34	39.84	39.22	39.56	39.56	334,798
Dec 2, 2024	39.12	41.10	39.12	39.46	39.46	446,905
Nov 29, 2024	38.58	39.80	37.22	39.12	39.12	313,577
Nov 28, 2024	38.82	39.30	38.08	38.58	38.58	306,723
Nov 27, 2024	39.02	40.28	38.82	38.82	38.82	650,660
Nov 26, 2024	39.70	40.20	38.98	39.18	39.18	348,724
Nov 25, 2024	39.64	40.64	39.30	39.70	39.70	612,143
Nov 22, 2024	40.42	40.76	39.30	39.64	39.64	412,457
Nov 21, 2024	40.30	41.08	39.86	40.16	40.16	642,046
Nov 20, 2024	43.32	44.50	40.28	40.80	40.80	2,361,830
Nov 19, 2024	39.50	42.70	38.50	42.54	42.54	1,652,821
Nov 18, 2024	41.36	41.70	39.18	39.40	39.40	768,090
Nov 15, 2024	41.98	42.98	41.04	41.38	41.38	413,895
Nov 14, 2024	42.68	44.02	41.76	41.98	41.98	664,892
Nov 13, 2024	45.00	45.70	42.12	42.50	42.50	1,450,768
Nov 12, 2024	42.00	45.90	41.04	42.56	42.56	3,035,498
Nov 11, 2024	40.12	44.12	38.62	44.12	44.12	2,900,034
Nov 8, 2024	39.00	42.50	38.90	40.12	40.12	1,654,438
Nov 7, 2024	43.24	43.80	38.78	39.18	39.18	2,375,689
Nov 6, 2024	39.64	40.72	38.56	40.72	40.72	2,460,072
Nov 5, 2024	33.70	37.02	33.70	37.02	37.02	1,923,702
Nov 4, 2024	34.72	34.90	33.60	33.66	33.66	141,932
Nov 1, 2024	35.02	35.48	34.40	34.70	34.70	226,020
Oct 31, 2024	35.30	36.58	34.10	35.22	35.22	759,123
Oct 30, 2024	37.10	37.10	35.26	35.28	35.28	721,277
Oct 28, 2024	37.80	38.98	35.94	36.60	36.60	678,792
Oct 25, 2024	36.40	39.26	36.34	37.46	37.46	3,239,716
Oct 24, 2024	37.84	40.40	35.04	35.70	35.70	3,995,221
Oct 23, 2024	35.00	36.74	34.60	36.74	36.74	850,923
Oct 22, 2024	30.38	33.40	30.38	33.40	33.40	690,829
Oct 21, 2024	30.22	30.80	30.12	30.38	30.38	57,917
Oct 18, 2024	30.14	31.10	30.06	30.22	30.22	93,697
Oct 17, 2024	30.22	31.20	30.22	30.94	30.94	84,171
Oct 16, 2024	30.60	30.90	30.04	30.44	30.44	73,279
Oct 15, 2024	29.08	30.70	29.00	30.38	30.38	109,980
Oct 14, 2024	29.96	30.32	28.98	29.08	29.08	149,200
Oct 11, 2024	30.40	30.98	30.00	30.06	30.06	88,111
Oct 10, 2024	30.90	31.80	30.32	30.38	30.38	47,041
Oct 9, 2024	30.52	31.00	30.36	30.96	30.96	68,078
Oct 8, 2024	30.90	31.72	30.60	30.72	30.72	40,583
Oct 7, 2024	31.24	31.96	30.78	31.00	31.00	59,774
Oct 4, 2024	31.16	31.24	30.04	31.24	31.24	107,497
Oct 3, 2024	30.40	31.70	30.38	31.00	31.00	108,547
Oct 2, 2024	31.48	31.70	30.46	30.46	30.46	173,199
Oct 1, 2024	33.38	33.40	31.30	31.70	31.70	185,636
Sep 30, 2024	33.68	33.98	33.30	33.38	33.38	61,268
Sep 27, 2024	33.46	34.18	33.24	33.68	33.68	223,169
Sep 26, 2024	33.54	34.26	33.30	33.32	33.32	73,214
Sep 25, 2024	34.00	34.40	33.50	33.52	33.52	103,566
Sep 24, 2024	35.56	35.56	34.18	34.28	34.28	142,710
Sep 23, 2024	35.36	36.16	34.76	35.08	35.08	133,363
Sep 20, 2024	35.22	35.94	34.78	35.22	35.22	151,526
Sep 19, 2024	34.20	35.96	34.20	35.26	35.26	251,216
Sep 18, 2024	34.50	34.92	33.72	33.98	33.98	114,858
Sep 17, 2024	34.60	34.94	34.22	34.50	34.50	86,517
Sep 16, 2024	34.26	34.88	34.26	34.60	34.60	101,553
Sep 13, 2024	33.66	34.42	33.44	34.26	34.26	162,069
Sep 12, 2024	35.20	35.70	33.58	34.48	34.48	205,977
Sep 11, 2024	35.38	36.00	34.88	35.00	35.00	112,613
Sep 10, 2024	37.08	38.30	35.24	35.70	35.70	312,960
Sep 9, 2024	37.50	37.60	36.78	37.08	37.08	99,909
Sep 6, 2024	38.76	38.76	37.50	37.72	37.72	93,043
Sep 5, 2024	38.60	39.64	38.06	38.58	38.58	190,940
Sep 4, 2024	38.98	39.06	37.70	38.50	38.50	201,058
Sep 3, 2024	37.04	39.00	36.72	38.98	38.98	216,812
Sep 2, 2024	35.80	38.32	35.70	37.04	37.04	156,731
Aug 29, 2024	35.42	35.84	35.02	35.80	35.80	57,445
Aug 28, 2024	34.68	35.78	34.68	35.42	35.42	73,393
Aug 27, 2024	34.42	35.14	34.42	34.82	34.82	70,825
Aug 26, 2024	35.22	36.68	34.34	34.88	34.88	186,548
Aug 23, 2024	36.32	36.50	35.12	35.20	35.20	92,937
Aug 22, 2024	36.82	37.14	36.00	36.32	36.32	162,218
Aug 21, 2024	37.16	37.44	36.70	36.82	36.82	107,276
Aug 20, 2024	38.28	38.28	37.00	37.04	37.04	78,715
Aug 19, 2024	37.76	38.18	37.30	37.66	37.66	83,804
Aug 16, 2024	38.06	38.68	37.30	37.30	37.30	101,288
Aug 15, 2024	37.26	38.16	36.80	38.06	38.06	141,628
Aug 14, 2024	37.72	37.96	36.78	37.26	37.26	128,987
Aug 13, 2024	37.40	37.72	36.40	37.72	37.72	171,661
Aug 12, 2024	38.10	38.48	37.14	37.40	37.40	111,741
Aug 9, 2024	39.74	40.20	37.76	38.00	38.00	157,990
Aug 8, 2024	38.70	39.62	38.60	39.52	39.52	108,416
Aug 7, 2024	38.30	38.84	37.82	38.70	38.70	84,118
Aug 6, 2024	38.40	39.24	37.82	38.20	38.20	189,991
Aug 5, 2024	38.80	40.00	36.96	37.54	37.54	198,842
Aug 2, 2024	41.56	41.82	40.20	40.94	40.94	105,974
Aug 1, 2024	40.52	42.02	40.52	41.32	41.32	98,493
Jul 31, 2024	41.18	41.56	40.32	40.42	40.42	167,402
Jul 30, 2024	40.92	42.36	40.92	41.68	41.68	188,835
Jul 29, 2024	41.36	43.24	40.56	41.50	41.50	290,932
Jul 26, 2024	41.90	42.98	40.76	41.48	41.48	143,319
Jul 25, 2024	42.68	42.80	41.68	41.80	41.80	125,566
Jul 24, 2024	43.28	44.06	42.64	42.66	42.66	217,220
Jul 23, 2024	42.00	44.12	41.54	43.18	43.18	616,754
Jul 22, 2024	41.68	45.90	41.04	42.00	42.00	433,817
Jul 19, 2024	42.84	43.18	41.56	41.74	41.74	210,640
Jul 18, 2024	41.64	42.90	41.54	42.80	42.80	356,418
Jul 17, 2024	41.08	43.76	40.24	41.56	41.56	797,441
Jul 16, 2024	40.04	42.56	40.04	41.00	41.00	425,496
Jul 12, 2024	39.88	40.32	39.64	39.96	39.96	114,880
Jul 11, 2024	39.04	40.18	39.04	39.98	39.98	133,404
Jul 10, 2024	39.96	40.40	38.90	39.06	39.06	142,800
Jul 9, 2024	39.44	39.98	39.18	39.92	39.92	147,153
Jul 8, 2024	41.04	41.32	39.26	39.44	39.44	253,757
Jul 5, 2024	40.40	41.16	40.00	40.92	40.92	113,941
Jul 4, 2024	40.98	42.00	39.64	40.54	40.54	186,170
Jul 3, 2024	40.20	40.82	39.00	40.00	40.00	144,731
Jul 2, 2024	39.44	40.58	37.90	40.46	40.46	165,649
Jul 1, 2024	41.96	42.38	39.32	39.42	39.42	165,103
Jun 28, 2024	41.10	42.90	41.04	41.96	41.96	263,904
Jun 27, 2024	40.26	41.46	40.20	41.10	41.10	118,948
Jun 26, 2024	41.34	41.58	39.28	40.12	40.12	122,012
Jun 25, 2024	41.86	42.78	41.28	41.34	41.34	126,368
Jun 24, 2024	43.90	43.92	41.18	41.86	41.86	181,338
Jun 21, 2024	43.48	44.68	43.48	43.92	43.92	135,049
Jun 20, 2024	42.74	44.14	42.74	43.70	43.70	127,744
Jun 14, 2024	42.50	43.12	42.00	42.50	42.50	147,922
Jun 13, 2024	41.48	42.70	41.48	42.48	42.48	149,722
Jun 12, 2024	41.22	41.92	40.78	41.56	41.56	150,897
Jun 11, 2024	41.90	42.16	41.28	41.54	41.54	99,084
Jun 10, 2024	42.32	42.58	41.00	42.00	42.00	182,393
Jun 7, 2024	42.60	46.76	41.50	42.30	42.30	310,706
Jun 6, 2024	42.44	43.88	42.44	42.52	42.52	197,854
Jun 5, 2024	44.28	44.40	42.20	42.86	42.86	153,027
Jun 4, 2024	43.18	44.82	43.04	44.28	44.28	180,630
Jun 3, 2024	44.30	44.40	42.86	43.18	43.18	174,526
May 31, 2024	44.50	45.58	43.80	44.32	44.32	128,130
May 30, 2024	44.06	44.84	43.60	44.60	44.60	106,305
May 29, 2024	44.60	45.18	43.62	44.12	44.12	132,216
May 28, 2024	44.52	45.24	44.36	44.42	44.42	116,827
May 27, 2024	45.46	45.78	44.44	44.52	44.52	140,127
May 24, 2024	47.60	47.60	45.42	45.42	45.42	217,204
May 23, 2024	48.78	49.20	47.02	47.64	47.64	204,585
May 22, 2024	47.70	48.86	47.24	48.78	48.78	338,350
May 21, 2024	47.06	49.16	46.24	47.30	47.30	373,423
May 20, 2024	47.40	47.78	46.72	47.00	47.00	189,118
May 17, 2024	47.74	48.10	46.90	47.40	47.40	214,521
May 16, 2024	47.70	48.48	47.26	47.58	47.58	189,930
May 15, 2024	47.40	48.86	47.10	47.70	47.70	208,534
May 14, 2024	48.86	48.86	46.70	47.40	47.40	491,084
May 13, 2024	52.55	52.65	49.64	49.64	49.64	1,073,819
May 10, 2024	55.65	55.65	53.40	55.15	55.15	326,216
May 9, 2024	57.60	59.25	54.80	55.65	55.65	619,892
May 8, 2024	55.65	58.20	55.65	57.50	57.50	436,378
May 7, 2024	55.45	57.55	54.80	56.15	56.15	401,909
May 6, 2024	56.50	57.55	54.55	55.45	55.45	486,038
May 3, 2024	53.50	57.15	53.30	56.60	56.60	544,330
May 2, 2024	52.50	54.90	52.50	53.15	53.15	368,522
Apr 30, 2024	53.50	54.45	51.85	52.45	52.45	201,092
Apr 29, 2024	52.50	54.25	52.15	53.50	53.50	251,607
Apr 26, 2024	53.75	54.65	52.00	52.00	52.00	276,408
Apr 25, 2024	55.30	55.90	53.80	53.90	53.90	250,839
Apr 24, 2024	55.40	56.75	53.55	55.30	55.30	455,665
Apr 22, 2024	56.55	56.70	53.75	55.40	55.40	431,796
Apr 19, 2024	52.45	55.40	51.80	54.05	54.05	445,515
Apr 18, 2024	52.50	54.75	51.40	52.60	52.60	604,737
Apr 17, 2024	50.40	53.50	50.05	52.15	52.15	460,672
Apr 16, 2024	50.50	51.25	48.38	50.40	50.40	353,276
Apr 15, 2024	46.40	51.00	46.40	50.30	50.30	489,493
Apr 8, 2024	43.30	47.26	43.30	47.20	47.20	419,440
Apr 5, 2024	41.94	43.70	41.94	43.30	43.30	237,852
Apr 4, 2024	42.22	42.98	41.74	41.88	41.88	163,904
Apr 3, 2024	41.10	42.28	40.70	42.00	42.00	172,446
Apr 2, 2024	42.20	43.74	41.80	42.10	42.10	227,608
Apr 1, 2024	43.26	43.38	41.50	42.20	42.20	240,539
Mar 29, 2024	42.90	43.64	41.54	43.16	43.16	222,513
Mar 28, 2024	43.70	44.00	41.74	42.42	42.42	310,516
Mar 27, 2024	41.96	42.58	41.00	41.54	41.54	146,480
Mar 26, 2024	43.52	43.64	41.40	41.96	41.96	309,360
Mar 25, 2024	43.02	44.88	43.02	43.44	43.44	345,840
Mar 22, 2024	44.50	45.04	42.52	43.02	43.02	303,067
Mar 21, 2024	45.10	45.72	44.10	44.40	44.40	308,411
Mar 20, 2024	46.00	46.40	44.84	45.02	45.02	369,379
Mar 19, 2024	45.96	47.00	45.18	45.94	45.94	347,821
Mar 18, 2024	46.34	49.30	44.52	45.64	45.64	744,775
Mar 15, 2024	46.26	47.10	45.22	45.80	45.80	353,871
Mar 14, 2024	46.10	46.98	45.00	45.70	45.70	387,164
Mar 13, 2024	43.88	48.18	42.60	46.02	46.02	862,726
Mar 12, 2024	45.38	45.58	43.24	43.80	43.80	391,197
Mar 11, 2024	48.26	48.76	43.62	44.90	44.90	763,666
Mar 8, 2024	49.10	49.98	46.66	47.64	47.64	536,989
Mar 7, 2024	49.98	52.65	48.60	49.10	49.10	2,238,215
Mar 6, 2024	52.00	52.00	46.58	47.90	47.90	1,553,513
Mar 5, 2024	47.90	51.70	45.82	51.70	51.70	2,591,468
Mar 4, 2024	42.74	47.00	42.44	47.00	47.00	1,647,211
Mar 1, 2024	41.98	43.30	41.50	42.74	42.74	425,540
Feb 29, 2024	41.42	42.10	41.04	41.98	41.98	300,070
Feb 28, 2024	42.50	43.26	40.46	41.40	41.40	346,191
Feb 27, 2024	45.40	45.40	42.48	42.50	42.50	390,276
Feb 26, 2024	43.34	45.64	43.34	44.64	44.64	1,038,179
Feb 23, 2024	45.00	45.50	43.22	43.34	43.34	388,226
Feb 22, 2024	43.26	45.70	42.62	44.90	44.90	623,011
Feb 21, 2024	42.88	43.84	42.10	43.26	43.26	425,334
Feb 20, 2024	43.30	43.80	42.00	42.90	42.90	276,138
Feb 19, 2024	46.10	46.10	43.00	43.38	43.38	477,434
Feb 16, 2024	45.98	46.20	44.30	45.38	45.38	508,200
Feb 15, 2024	44.02	47.48	44.00	45.38	45.38	1,139,156
Feb 14, 2024	41.16	44.00	40.08	43.96	43.96	843,506
Feb 13, 2024	42.94	43.00	41.10	41.16	41.16	450,760
Feb 12, 2024	42.02	43.60	41.92	42.90	42.90	635,766
Feb 9, 2024	42.82	43.18	41.56	41.78	41.78	537,261
Feb 8, 2024	44.38	44.38	42.62	42.62	42.62	477,507
Feb 7, 2024	200:100 Stock Splits
Feb 7, 2024	44.34	48.06	42.14	44.38	44.38	780,120
Feb 6, 2024	48.92	49.42	45.65	45.80	45.80	745,160
Feb 5, 2024	47.00	49.50	46.78	48.65	48.65	629,774
Feb 2, 2024	48.80	48.80	45.65	46.53	46.53	562,544
Feb 1, 2024	48.08	49.75	47.25	48.55	48.55	925,690
Jan 31, 2024	86.10	94.50	86.10	94.50	94.50	436,529
Jan 30, 2024	86.95	88.40	85.55	85.95	85.95	158,420
Jan 29, 2024	89.00	90.70	86.55	86.95	86.95	252,503
Jan 26, 2024	90.70	93.85	88.00	89.00	89.00	608,874
Jan 25, 2024	88.50	93.40	88.00	89.70	89.70	264,653
Jan 24, 2024	88.00	92.05	86.05	88.50	88.50	331,141
Jan 23, 2024	86.00	89.65	84.80	87.80	87.80	343,418
Jan 22, 2024	83.45	85.35	82.65	84.30	84.30	162,302

SEKUR.IS Sekuro Plastik Ambalaj Sanayi A.S.

12.06

+1.17%

KAPLM.IS Kaplamin Ambalaj Sanayi ve Ticaret A.S.

176.00

-0.51%

BNTAS.IS Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S.

11.38

-3.23%

OZRDN.IS Özerden Ambalaj Sanayi A.S.

8.82

+0.11%

EMNIS.IS Eminis Ambalaj Sanayi ve Ticaret A.S.

242.00

-1.10%

DURDO.IS Duran Dogan Basim ve Ambalaj Sanayi A.S.

19.13

-1.03%

BARMA.IS Barem Ambalaj Sanayi ve Ticaret Anonim Sirketi

16.97

-1.96%

MNDTR.IS Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.

6.26

-1.57%

KARTN.IS Kartonsan Karton Sanayi ve Ticaret A.S.

111.50

-2.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bak Ambalaj Sanayi ve Ticaret A.S. (BAKAB.IS)

Related Tickers