Istanbul - Delayed Quote TRY

Balatacilar Balatacilik Sanayi Ve Ticaret A.S. (BALAT.IS)

Compare
54.20
-1.70
(-3.04%)
At close: February 18 at 6:09:31 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Feb 18, 202556.5056.5054.2054.2054.2063,823
Feb 17, 202556.9556.9555.0055.9055.9042,392
Feb 14, 202555.0056.0055.0055.0055.0033,067
Feb 13, 202555.0055.0055.0055.0055.0041,841
Feb 12, 202557.0557.0550.9057.0057.0066,827
Feb 11, 202556.5057.2056.5056.5056.5027,740
Feb 10, 202554.0057.0054.0057.0057.0052,221
Feb 7, 202554.0054.1053.9054.1054.1031,841
Feb 6, 202555.0555.0553.5053.6553.6539,116
Feb 5, 202555.0055.0054.5054.5554.5563,136
Feb 4, 202554.7055.0054.7055.0055.0046,074
Feb 3, 202556.6556.6554.6054.6054.6054,624
Jan 31, 202557.8057.8056.6556.6556.6543,879
Jan 30, 202556.9056.9056.0056.0056.0045,508
Jan 29, 202557.0557.0557.0057.0057.0054,678
Jan 28, 202557.0057.2557.0057.0057.0055,857
Jan 27, 202557.5057.5057.0057.3557.3548,037
Jan 24, 202559.9059.9056.6058.0058.0047,411
Jan 23, 202558.5058.5058.0058.0558.0527,484
Jan 22, 202558.5058.5058.0058.0058.0027,243
Jan 21, 202559.0059.0057.9558.6558.6547,890
Jan 20, 202561.5561.5558.0058.4058.4063,813
Jan 17, 202557.2060.9057.2060.9060.9067,794
Jan 16, 202557.2058.0057.2057.2057.2024,057
Jan 15, 202558.0058.0057.8557.8557.8546,305
Jan 14, 202560.2560.2558.0058.0058.0039,121
Jan 13, 202561.9061.9060.2560.2560.2557,567
Jan 10, 202559.9059.9059.9059.9059.9040,945
Jan 9, 202559.0059.9059.0059.9059.9094,525
Jan 8, 202556.3056.8056.3056.8056.8044,766
Jan 7, 202554.4055.8054.0055.8055.8094,726
Jan 6, 202556.5056.5054.0054.4054.4082,174
Jan 3, 202556.0056.0054.6055.1055.1042,550
Jan 2, 202556.9056.9056.0056.0056.0025,737
Dec 31, 202456.0056.0055.4556.0056.0057,590
Dec 30, 202456.9556.9554.8055.0055.0086,627
Dec 27, 202456.2057.4056.2056.9556.9543,347
Dec 26, 202458.0058.0056.2056.2056.2029,405
Dec 25, 202455.5057.9555.5056.8056.8055,823
Dec 24, 202458.0059.4053.0054.5554.55131,335
Dec 23, 202459.8560.0058.0058.0058.0070,718
Dec 20, 202456.5061.1055.0061.1061.10150,543
Dec 19, 202458.0558.0558.0058.0058.0040,140
Dec 18, 202460.5060.5059.8559.8559.8540,667
Dec 17, 202458.8559.0558.8559.0559.0552,084
Dec 16, 202466.8066.8058.8558.8558.85103,604
Dec 13, 202461.9563.4061.9563.4063.4043,178
Dec 12, 202460.5060.5058.3060.0060.0049,719
Dec 11, 202460.5060.6560.5060.6060.6046,975
Dec 10, 202460.0060.5060.0060.5060.5072,534
Dec 9, 202460.0060.3060.0060.0060.00117,244
Dec 6, 202456.2561.0056.2561.0061.00188,265
Dec 5, 202462.8562.8559.4562.4562.4568,410
Dec 4, 202461.4565.6061.4563.6563.65135,117
Dec 3, 202457.4561.4557.4561.4561.4593,986
Dec 2, 202455.0058.3555.0057.4557.45137,313
Nov 29, 202453.2553.3053.0553.0553.0532,562
Nov 28, 202452.0052.0051.3551.5051.5048,225
Nov 27, 202454.7554.7553.0053.0053.0096,296
Nov 26, 202456.8056.9054.8554.8554.8598,880
Nov 25, 202454.0056.7054.0056.6556.65119,019
Nov 22, 202453.0055.0053.0054.0054.0089,641
Nov 21, 202449.9853.3049.9853.3053.30121,365
Nov 20, 202445.4449.5845.4448.4648.4685,205
Nov 19, 202445.7045.7045.5045.5045.5053,254
Nov 18, 202445.8245.8245.7645.8245.8285,743
Nov 15, 202445.8245.8245.8245.8245.8268,063
Nov 14, 202446.4446.4445.5246.0046.0048,055
Nov 13, 202446.7846.7846.6246.6246.6249,730
Nov 12, 202446.8646.8646.8046.8046.8056,153
Nov 11, 202445.8046.9245.8046.8646.8683,531
Nov 8, 202446.0046.0045.0645.6845.6863,547
Nov 7, 202446.2046.2046.1046.1046.1052,146
Nov 6, 202445.9846.2445.9846.2046.2041,648
Nov 5, 202446.2046.2045.9646.0046.0044,784
Nov 4, 202447.5047.5046.2046.2046.2034,715
Nov 1, 202446.0046.5046.0046.5046.5063,955
Oct 31, 202447.0047.0046.0046.0046.0060,486
Oct 30, 202448.0048.4247.6447.6447.6467,471
Oct 28, 202447.1248.0047.1248.0048.0039,458
Oct 25, 202448.0048.5047.1247.1247.1230,500
Oct 24, 202448.1249.0048.1249.0049.0028,172
Oct 23, 202448.3048.5048.1248.1248.1265,331
Oct 22, 202446.2047.0046.2047.0047.0043,546
Oct 21, 202447.8647.8646.0046.2046.2049,122
Oct 18, 202449.0249.0246.5046.5046.5073,710
Oct 17, 202449.5849.5849.0249.0249.0248,696
Oct 16, 202449.9649.9648.5048.5048.5053,306
Oct 15, 202446.5049.4446.5049.4449.4460,459
Oct 14, 202450.0050.0048.0048.0048.0050,755
Oct 11, 202451.7551.7550.0050.0050.0043,150
Oct 10, 202449.9651.7549.9651.7551.7595,714
Oct 9, 202449.9649.9649.9649.9649.9649,442
Oct 8, 202449.1250.0049.1249.9649.9672,576
Oct 7, 202451.0051.5549.1249.1249.1289,598
Oct 4, 202452.0052.0050.9052.0052.0087,723
Oct 3, 202452.2052.2050.0050.4550.4578,571
Oct 2, 202450.4550.4547.5449.0049.0080,720
Oct 1, 202446.5052.0046.5050.4550.45272,051
Sep 30, 202450.0050.0047.3447.3447.34151,178
Sep 27, 202452.6052.6052.6052.6052.60-
Sep 26, 202452.6052.6052.6052.6052.60-
Sep 25, 202452.6052.6052.6052.6052.60-
Sep 24, 202457.6057.6052.6052.6052.60100,848
Sep 23, 202456.8058.4056.8058.4058.40150,643
Sep 20, 202455.3557.0053.5057.0057.00106,594
Sep 19, 202447.8255.3547.8255.3555.35165,012
Sep 18, 202456.0056.0050.3050.3550.35463,729
Sep 17, 202447.7852.0547.7852.0552.05316,865
Sep 16, 202444.9847.7844.5047.7847.78317,670
Sep 13, 202439.5044.0039.5043.4643.4691,935
Sep 12, 202437.7440.7037.7440.3440.34111,819
Sep 11, 202438.9038.9036.2237.0037.0072,925
Sep 10, 202440.2040.2038.9038.9038.9056,704
Sep 9, 202440.0040.5039.9639.9639.9664,145
Sep 6, 202440.5040.5040.4840.5040.5046,750
Sep 5, 202442.0042.0041.9841.9841.9869,193
Sep 4, 202445.0045.0042.3042.5042.50181,532
Sep 3, 202443.5643.5643.5643.5643.56249,977
Sep 2, 202439.4240.7039.4240.7040.70120,855
Aug 29, 202435.6037.0035.6037.0037.0078,593
Aug 28, 202436.5036.5036.4836.4836.4844,697
Aug 27, 202436.7236.7235.9635.9635.9648,775
Aug 26, 202436.5036.7036.5036.7036.7055,464
Aug 23, 202436.5036.5036.5036.5036.50129,791
Aug 22, 202439.4039.4038.0038.0038.0058,324
Aug 21, 202440.0040.0039.3839.3839.3873,613
Aug 20, 202440.8840.8840.0040.0040.0046,794
Aug 19, 202441.5441.5440.8841.0041.0098,475
Aug 16, 202438.3640.0038.3640.0040.0099,206
Aug 15, 202441.8441.8440.2240.2240.22110,025
Aug 14, 202441.6042.0040.3440.3440.34122,667
Aug 13, 202442.0042.0041.6041.6041.6093,251
Aug 12, 202445.4445.4642.0042.0042.00282,020
Aug 9, 202438.9843.3438.0043.3443.34234,579
Aug 8, 202439.1039.4639.1039.4639.46270,007
Aug 7, 202432.6235.8832.6235.8835.88123,356
Aug 6, 202435.2035.9631.9232.6232.62246,124
Aug 5, 202437.0037.0033.9633.9633.96153,877
Aug 2, 202439.4839.4837.0037.7037.70172,145
Aug 1, 202438.1041.0038.1040.0040.00197,578
Jul 31, 202437.9837.9837.5837.8037.8072,166
Jul 30, 202439.8039.8037.6837.9837.98105,491
Jul 29, 202439.0040.8239.0040.0040.00153,313
Jul 26, 202440.5840.5839.0039.0039.00166,985
Jul 25, 202436.3037.4436.3037.4437.4470,413
Jul 24, 202436.2036.4036.2036.2036.2076,149
Jul 23, 202436.2036.2036.1836.1836.1876,561
Jul 22, 202435.0037.0035.0037.0037.00113,167
Jul 19, 202437.6037.6037.0037.0837.0881,536
Jul 18, 202436.7037.3636.7037.3637.3682,431
Jul 17, 202436.7236.7436.6836.6836.6891,484
Jul 16, 202436.6236.6235.9035.9035.9056,892
Jul 12, 202437.0037.0036.6036.6236.6269,449
Jul 11, 202436.9637.1036.9637.0037.0090,480
Jul 10, 202437.0237.5037.0037.0037.0069,619
Jul 9, 202437.8038.0037.8037.9237.9298,403
Jul 8, 202439.9639.9637.6237.6237.6275,288
Jul 5, 202440.9640.9637.3239.9639.96106,665
Jul 4, 202434.0037.4034.0037.4037.40211,951
Jul 3, 202436.2036.2033.8034.0034.0059,360
Jul 2, 202436.9836.9835.7236.0036.0043,022
Jul 1, 202436.6637.0236.6636.9836.9874,737
Jun 28, 202437.4839.4837.4838.5038.5077,806
Jun 27, 202438.0038.0037.5037.5037.5071,064
Jun 26, 202441.3641.3638.7238.7238.72128,492
Jun 25, 202437.6041.3637.4041.3641.36293,183
Jun 24, 202436.5237.6036.5237.6037.60246,283
Jun 21, 202433.2036.5232.9436.5236.52250,753
Jun 20, 202434.0434.0431.5033.2033.2079,753
Jun 14, 202434.6034.6031.4633.0033.00202,164
Jun 13, 202431.4631.4631.4631.4631.46131,362
Jun 12, 202426.3028.6026.3028.6028.60145,832
Jun 11, 202425.7426.0025.7426.0026.0090,801
Jun 10, 202426.8226.8225.7425.7425.7499,441
Jun 7, 202429.0029.0028.0028.0028.0085,775
Jun 6, 202428.8430.0028.8429.5629.5698,329
Jun 5, 202428.8828.8828.0028.8428.84132,636
Jun 4, 202428.5229.4828.5229.4829.48126,054
Jun 3, 202431.5031.5029.9829.9829.98203,544
May 31, 202433.8033.8030.6031.5031.50208,385
May 30, 202431.5034.0031.5034.0034.0088,007
May 29, 202435.0035.0033.2033.2033.2092,535
May 28, 202435.3235.3235.0035.0035.00117,184
May 27, 202435.0037.6035.0037.1037.10160,512
May 24, 202436.1036.1034.4834.7634.76193,016
May 23, 202439.1439.1436.0036.1036.10199,931
May 22, 202440.7440.7436.6839.1439.14252,826
May 21, 202443.5643.5640.7440.7440.74533,307
May 20, 202439.6039.6039.6039.6039.60119,466
May 17, 202436.4836.4836.0036.0036.0075,887
May 16, 202436.4836.4836.4836.4836.4893,930
May 15, 202436.9636.9636.4836.4836.48122,704
May 14, 202434.9637.5634.9637.0037.00187,785
May 13, 202432.6634.1632.6634.1634.16174,830
May 10, 202433.5033.5030.9631.0631.06197,112
May 9, 202436.2036.2034.4034.4034.40158,611
May 8, 202436.5037.0036.5036.5836.58264,962
May 7, 202436.6436.6433.0033.9833.98381,565
May 6, 202433.5833.5833.5833.5833.58200,146
May 3, 202429.0030.5429.0030.5430.54186,197
May 2, 202427.8027.8027.7827.7827.78168,289
Apr 30, 202427.9428.0027.9428.0028.00198,068
Apr 29, 202427.5027.9427.5027.9427.94290,021
Apr 26, 202424.0025.5224.0025.5225.52248,703
Apr 25, 202422.5023.2022.5023.2023.2092,338
Apr 24, 202422.9222.9222.5022.5022.50103,256
Apr 22, 202422.9022.9422.9022.9222.92102,220
Apr 19, 202421.8023.0021.8023.0023.0078,546
Apr 18, 202421.8422.0221.8422.0222.0286,485
Apr 17, 202422.5222.8822.5022.5022.50104,427
Apr 16, 202422.7222.7222.5222.5222.5275,437
Apr 15, 202423.7023.7023.0023.7023.7090,193
Apr 8, 202423.1823.7223.1823.7223.7250,686
Apr 5, 202422.0223.3022.0223.3023.3068,334
Apr 4, 202422.0422.5022.0422.4622.4649,122
Apr 3, 202421.2821.2821.1021.2221.2268,550
Apr 2, 202423.7423.7421.4221.4221.4295,336
Apr 1, 202423.1223.1222.4222.6422.64139,900
Mar 29, 202422.3225.0022.3224.9024.90221,592
Mar 28, 202424.8024.9024.8024.8024.8052,182
Mar 27, 202424.9825.3824.9825.0025.0061,739
Mar 26, 202425.8825.8824.9824.9824.9857,641
Mar 25, 202426.0026.0025.4025.4025.4095,613
Mar 22, 202426.6026.6026.4026.4026.4068,839
Mar 21, 202425.0626.9425.0626.6026.60111,106
Mar 20, 202425.0025.0625.0025.0625.0685,805
Mar 19, 202425.0025.0024.6024.7024.7086,310
Mar 18, 202425.7025.7024.3824.3824.3888,017
Mar 15, 202426.0026.0025.9425.9425.94110,275
Mar 14, 202426.8826.8825.0025.0025.00139,462
Mar 13, 202427.8027.8026.0227.0227.02110,620
Mar 12, 202430.2030.2028.9028.9028.90122,376
Mar 11, 202427.6629.0027.6629.0029.00178,382
Mar 8, 202427.7027.7027.4827.4827.48190,250
Mar 7, 202425.0226.5025.0226.5026.50157,276
Mar 6, 202424.8826.0024.8825.9425.94210,939
Mar 5, 202423.9023.9023.9023.9023.90144,935
Mar 4, 202425.0025.0023.9023.9023.90119,436
Mar 1, 202424.0025.1624.0025.1625.1690,572
Feb 29, 202423.8823.8823.8023.8023.8080,223
Feb 28, 202424.6224.6223.8023.8023.8093,673
Feb 27, 202424.8824.8824.6624.6624.66174,874
Feb 26, 202425.9425.9425.2025.2025.20249,819
Feb 23, 202423.0425.3023.0425.2825.28273,460
Feb 22, 202423.5023.5022.9823.0423.04111,153
Feb 21, 202425.1025.1023.5023.5023.50120,254
Feb 20, 202425.5025.5025.1025.1025.10140,509
Feb 19, 202425.8225.8225.7025.7025.70253,686