Istanbul - Delayed Quote TRY

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

Compare
11.38
-0.38
(-3.23%)
At close: January 21 at 6:09:17 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202511.6811.7011.3611.3811.383,869,993
Jan 20, 202512.0712.2011.7111.7611.762,558,285
Jan 17, 202512.2012.2011.9211.9911.991,970,144
Jan 16, 202512.1912.3812.1212.2212.222,476,234
Jan 15, 202512.1112.2011.9212.0112.011,984,330
Jan 14, 202512.2912.4812.0012.0912.092,928,406
Jan 13, 202512.7412.7512.1812.2312.232,582,635
Jan 10, 202512.6313.0912.5512.7512.754,305,091
Jan 9, 202512.1612.6012.1512.5912.592,386,620
Jan 8, 202512.5312.5812.0512.1112.113,208,355
Jan 7, 202512.7612.8512.4512.5312.532,436,827
Jan 6, 202512.8213.2012.6612.7512.753,854,240
Jan 3, 202512.3912.8012.2212.7512.754,059,371
Jan 2, 202512.0812.5012.0312.3012.303,028,141
Dec 31, 202412.2412.2411.9812.0512.051,988,580
Dec 30, 202412.4012.4412.1512.1712.172,412,242
Dec 27, 202411.8912.4711.8712.4012.407,101,791
Dec 26, 202411.7211.8511.6811.8011.802,159,174
Dec 25, 202411.6911.8311.6311.7011.701,854,412
Dec 24, 202411.8111.8911.5011.6111.612,576,214
Dec 23, 202411.7211.8811.6411.7811.782,499,803
Dec 20, 202411.6611.8211.5111.7211.723,137,764
Dec 19, 202411.3411.8511.3211.6411.644,919,279
Dec 18, 202411.6111.6811.4311.4311.432,847,397
Dec 17, 202411.8811.8911.5511.5911.593,468,966
Dec 16, 202411.6611.9211.6411.8611.863,972,864
Dec 13, 202411.6211.7011.5111.6611.662,335,808
Dec 12, 202411.6211.6711.4811.5811.582,090,715
Dec 11, 202411.7211.7511.4011.4811.483,168,034
Dec 10, 202412.0812.0911.5211.6611.666,071,557
Dec 9, 202412.5112.5111.9312.0912.096,020,757
Dec 6, 202412.5112.7412.4312.5112.516,757,051
Dec 5, 202412.6112.7412.3712.5012.505,229,950
Dec 4, 202412.6512.8512.3512.5812.589,087,068
Dec 3, 202411.8312.5711.7112.5612.567,506,932
Dec 2, 202411.8312.0711.7111.8311.836,328,050
Nov 29, 202411.4711.9211.3611.8211.826,865,186
Nov 28, 202411.4911.6011.3411.4911.493,769,209
Nov 27, 202411.4311.5511.3111.5011.502,696,522
Nov 26, 202411.4511.6911.3911.4311.432,040,476
Nov 25, 202411.5211.6011.2811.4411.443,988,614
Nov 22, 202411.6811.7311.2611.4611.464,556,947
Nov 21, 202411.3511.6711.2011.6011.603,817,359
Nov 20, 202411.0411.5510.9411.3411.348,375,631
Nov 19, 202410.8811.1810.7611.0211.024,400,598
Nov 18, 202410.9010.9210.3810.8810.883,834,313
Nov 15, 202410.6110.9110.4210.8310.835,888,503
Nov 14, 202410.4010.4910.2810.3410.342,579,543
Nov 13, 202410.3610.4510.1510.3510.354,336,961
Nov 12, 202410.4910.4910.2210.3210.322,304,593
Nov 11, 202410.2710.5910.2310.5110.513,025,109
Nov 8, 202410.2410.3710.1110.2710.273,031,819
Nov 7, 202410.0010.289.8710.2410.245,409,884
Nov 6, 20249.8910.049.839.969.962,322,886
Nov 5, 20249.949.959.689.869.862,291,326
Nov 4, 202410.1210.309.839.869.862,989,712
Nov 1, 202410.3910.4410.1510.1910.192,416,395
Oct 31, 202410.1910.4410.1110.3310.334,581,725
Oct 30, 202410.2310.2910.1010.1610.164,313,196
Oct 28, 202410.2610.2710.0410.2110.214,804,522
Oct 25, 202410.0010.109.809.859.853,234,506
Oct 24, 202410.0010.099.9210.0310.033,416,120
Oct 23, 20249.7710.649.719.929.9212,979,265
Oct 22, 20249.629.789.609.779.772,710,586
Oct 21, 20249.789.839.589.629.622,280,651
Oct 18, 20249.9510.169.749.789.783,259,670
Oct 17, 20249.7010.419.669.929.926,687,050
Oct 16, 20249.709.879.559.699.692,405,708
Oct 15, 20249.649.889.639.709.703,001,816
Oct 14, 202410.0310.079.599.639.632,877,693
Oct 11, 202410.7910.889.949.969.9611,217,940
Oct 10, 20249.8610.649.8010.6410.6413,835,515
Oct 9, 20249.709.839.589.689.681,570,026
Oct 8, 20249.619.759.509.699.691,667,100
Oct 7, 20249.729.869.629.639.632,380,591
Oct 4, 20249.729.799.509.729.721,623,672
Oct 3, 20249.689.859.659.709.702,920,543
Oct 2, 20249.9510.079.669.709.703,695,188
Oct 1, 202410.5810.629.7110.0510.055,537,524
Sep 30, 202411.0311.0310.5410.5710.576,799,481
Sep 27, 202412.0412.6311.0411.0511.0523,900,920
Sep 26, 202410.7011.4910.6911.4911.4911,668,455
Sep 25, 202410.7210.7510.4310.4510.452,916,554
Sep 24, 202410.6410.8810.5810.6710.674,619,044
Sep 23, 202410.9611.0410.5810.6210.623,627,272
Sep 20, 202411.0711.1010.7910.9110.912,962,690
Sep 19, 202411.0611.2211.0411.0811.082,585,648
Sep 18, 202411.1111.2411.0211.0611.062,703,587
Sep 17, 202411.3711.4311.1111.1611.163,870,495
Sep 16, 202412.1512.1511.3511.3711.3712,854,628
Sep 13, 202412.2512.6312.2212.6112.613,116,514
Sep 12, 202412.1612.4412.0412.3012.303,460,785
Sep 11, 202412.1012.2512.0012.1012.103,046,248
Sep 10, 202412.4012.4912.0312.1412.143,325,539
Sep 9, 202412.3412.6112.1012.3612.366,474,310
Sep 6, 202412.1012.3011.9012.2112.213,400,290
Sep 5, 202411.8812.2111.8812.1012.103,256,549
Sep 4, 202411.9012.0511.7011.9011.903,254,574
Sep 3, 202411.9512.1011.8411.9211.923,257,664
Sep 2, 202412.2112.3211.8011.9411.944,575,185
Aug 29, 202411.8712.2311.7012.1512.154,724,992
Aug 28, 202411.2812.2611.1711.8511.857,980,756
Aug 27, 202411.9012.0411.1511.2511.258,746,015
Aug 26, 202411.6911.6911.6911.6911.691,730,581
Aug 23, 202410.7410.8210.5010.6310.632,458,939
Aug 22, 202410.8210.8910.7010.7110.711,599,790
Aug 21, 202411.0511.1010.7410.7710.773,040,517
Aug 20, 202411.2111.3411.0511.0511.052,198,221
Aug 19, 202411.2011.2311.0611.2111.211,806,320
Aug 16, 202411.4311.4711.0611.1011.102,161,037
Aug 15, 202411.3011.4111.1411.4011.401,977,483
Aug 14, 202411.5011.5811.2111.2611.261,978,384
Aug 13, 202411.5411.6011.1811.4511.452,317,249
Aug 12, 202411.9612.0211.3311.4411.441,895,270
Aug 9, 202412.1012.3211.7311.8011.802,521,022
Aug 8, 202411.6012.4011.6012.0412.043,293,129
Aug 7, 202411.3811.7511.2011.6611.663,303,055
Aug 6, 202411.4111.6211.1111.2411.242,856,500
Aug 5, 202411.3811.8411.0711.2211.223,523,503
Aug 2, 202412.3412.7812.1612.3012.303,237,428
Aug 1, 202412.4212.8812.3212.5812.583,632,591
Jul 31, 202412.5812.5812.2012.3312.332,675,750
Jul 30, 202412.0012.8811.9112.6412.646,042,795
Jul 29, 202412.6312.6312.0012.0012.003,900,726
Jul 26, 202412.7012.9512.6512.7512.753,040,780
Jul 25, 202412.6512.9912.5012.7012.704,372,513
Jul 24, 202412.6412.8412.4812.7012.704,741,075
Jul 23, 202412.6412.7312.3712.6612.663,275,362
Jul 22, 202412.4912.8212.2912.6512.654,700,133
Jul 19, 202412.8412.8412.3412.3812.383,904,710
Jul 18, 202412.6613.0012.4612.8412.847,150,576
Jul 17, 202412.2912.7212.0612.6612.665,784,330
Jul 16, 202411.4012.3111.3912.2612.267,180,874
Jul 12, 202411.3911.4811.2511.3511.353,365,680
Jul 11, 202411.2711.4411.2411.3811.382,878,107
Jul 10, 202411.5011.5511.2011.2011.202,799,304
Jul 9, 202411.3911.5311.3011.4911.493,868,739
Jul 8, 202411.4811.6011.3011.3311.333,163,931
Jul 5, 202411.6811.7811.3511.4311.432,988,315
Jul 4, 202411.5611.6911.4611.6411.642,955,979
Jul 3, 202411.6311.7411.3911.5111.514,296,308
Jul 2, 202411.2911.6411.1111.6311.632,526,319
Jul 1, 202412.1012.1511.0511.2711.274,899,599
Jun 28, 202412.1212.1811.8811.9511.952,655,147
Jun 27, 202411.8812.0911.5612.0512.055,653,441
Jun 26, 202412.3512.3911.8611.8811.883,492,163
Jun 25, 202412.1712.4611.9512.2812.286,000,628
Jun 24, 202412.9713.1212.0712.1712.179,185,215
Jun 21, 202412.1613.2812.0512.8612.8618,749,816
Jun 20, 202412.2012.3411.8312.0812.085,250,228
Jun 14, 202412.5412.6611.9812.1012.104,599,209
Jun 13, 202412.0812.4812.0512.4112.412,842,439
Jun 12, 202412.0712.2911.7811.9511.953,204,938
Jun 11, 202412.3012.7712.0612.0612.063,581,208
Jun 10, 202412.5013.3512.0012.3012.309,330,527
Jun 7, 202412.4012.7912.1212.5012.505,648,409
Jun 6, 202411.5812.7111.5112.3812.389,701,015
Jun 5, 202411.7012.1011.4311.5611.565,264,168
Jun 4, 202411.0311.8111.0111.5811.587,206,140
Jun 3, 202411.5411.5410.9111.0011.004,684,870
May 31, 202411.6911.8511.4211.5411.543,412,067
May 30, 202412.2512.3711.5011.6011.604,226,521
May 29, 202411.9012.3311.2312.0812.089,079,492
May 28, 202412.2312.5811.6911.8611.869,051,786
May 27, 202413.1113.9312.0212.3512.3516,396,028
May 24, 202412.3013.2512.3013.1113.1114,869,574
May 23, 202411.2112.3811.0012.2512.2515,586,114
May 22, 202411.3811.3811.0011.3811.388,758,276
May 21, 202410.4510.7010.2110.3510.357,182,315
May 20, 202410.8410.9510.4010.4310.434,690,842
May 17, 202410.6610.9910.4510.7310.736,279,932
May 16, 202410.8911.0710.4010.5910.599,194,395
May 15, 202412.1012.1810.8910.8910.8924,481,427
May 14, 202411.0412.1411.0412.1012.108,750,015
May 13, 202411.5411.6210.9811.0411.042,352,174
May 10, 202411.6411.8111.3911.5411.542,753,486
May 9, 202412.0312.0811.6311.6411.644,158,817
May 8, 202411.9612.2511.8211.9411.943,428,601
May 7, 202412.2412.8011.7511.9611.967,459,550
May 6, 202412.3012.6612.1012.2412.243,352,958
May 3, 202412.2812.7512.1612.3012.302,926,358
May 2, 202412.4712.5712.1012.2812.284,068,410
Apr 30, 202412.9913.1012.0012.1512.154,491,304
Apr 29, 202412.9213.0912.7212.9912.992,264,687
Apr 26, 202412.8713.0612.6012.9012.903,535,070
Apr 25, 202412.9513.0312.7012.8712.872,813,226
Apr 24, 202413.6313.8712.8212.9512.954,586,472
Apr 22, 202413.4513.8213.0013.6113.613,539,726
Apr 19, 202413.4813.5813.1013.2713.272,129,017
Apr 18, 202413.1013.9113.1013.5013.502,202,253
Apr 17, 202413.8214.2113.1013.1013.102,524,345
Apr 16, 202414.1014.2213.4013.8213.822,010,690
Apr 15, 202414.7615.1814.0314.0514.053,189,335
Apr 8, 202413.2714.5713.2514.5714.574,425,724
Apr 5, 202413.1013.4412.6513.2513.253,693,556
Apr 4, 202411.8713.0511.2813.0513.053,805,173
Apr 3, 202411.9012.2711.7211.8711.872,214,531
Apr 2, 202412.8412.9711.6211.9011.903,687,313
Apr 1, 202412.7113.2812.1812.5412.542,850,610
Mar 29, 202413.3313.6112.5812.7112.713,507,627
Mar 28, 202414.4014.5313.2913.2913.293,250,214
Mar 27, 202414.2014.8314.0214.1714.174,096,111
Mar 26, 202414.9315.1814.0714.1514.154,852,852
Mar 25, 202415.6915.9914.5214.9314.932,776,043
Mar 22, 202415.8016.1615.0115.6915.693,456,684
Mar 21, 202414.7415.9014.5115.7015.703,636,877
Mar 20, 202414.0015.0713.7214.7614.762,596,233
Mar 19, 202413.8414.4013.3514.0014.001,756,905
Mar 18, 202413.1414.4612.7614.1514.153,942,857
Mar 15, 202412.8713.1912.5213.1513.151,127,783
Mar 14, 202412.8213.3012.6012.9012.901,459,825
Mar 13, 202412.7013.1212.4312.8912.891,134,384
Mar 12, 202413.0913.4912.6512.7012.702,177,827
Mar 11, 202414.5514.6013.3213.4313.432,752,285
Mar 8, 202412.7914.0912.7014.0914.093,934,197
Mar 7, 202412.3913.0612.2312.8112.811,918,385
Mar 6, 202412.3112.9312.0412.5012.502,162,627
Mar 5, 202412.1212.6911.9412.3412.342,774,736
Mar 4, 202412.6013.1412.1412.2312.233,611,569
Mar 1, 202412.5013.3612.1512.6012.602,484,543
Feb 29, 202412.3712.8112.1712.5012.502,107,733
Feb 28, 202412.3013.3511.9112.6512.653,043,547
Feb 27, 202413.7013.8512.7812.7812.784,754,118
Feb 26, 202414.2314.3013.3514.2014.204,085,236
Feb 23, 202415.1515.4014.3614.3914.398,760,107
Feb 22, 202413.7015.1413.4015.1315.1313,808,970
Feb 21, 202414.5014.5013.7813.7813.787,907,790
Feb 20, 202414.3214.5613.7014.2514.257,799,088
Feb 19, 202414.4714.9513.8014.1014.1010,959,710
Feb 16, 202414.6915.3213.7614.4514.4531,370,116
Feb 15, 202414.0814.0913.4214.0914.096,880,890
Feb 14, 202411.6512.8111.6512.8112.8110,077,791
Feb 13, 202412.2312.8711.3411.6511.6518,088,814
Feb 12, 202412.4913.1111.7012.2012.2030,969,626
Feb 9, 202411.5612.4311.5212.4312.4316,917,730
Feb 8, 202410.5711.3010.2811.3011.3018,506,755
Feb 7, 20249.3510.289.3510.2810.2814,594,518
Feb 6, 20248.829.708.769.359.3518,701,869
Feb 5, 20248.028.828.028.828.8210,373,566
Feb 2, 20248.198.268.008.028.022,823,144
Feb 1, 20248.138.258.088.188.182,517,272
Jan 31, 20248.068.137.858.058.052,274,369
Jan 30, 20248.248.298.028.068.063,118,149
Jan 29, 20248.398.408.158.248.244,598,209
Jan 26, 20248.088.257.998.238.234,641,195
Jan 25, 20247.908.187.858.078.074,706,983
Jan 24, 20247.908.037.757.907.903,459,345
Jan 23, 20247.808.037.657.867.864,597,022
Jan 22, 20247.548.057.547.767.767,381,613

Related Tickers

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%
 
OZRDN.IS Özerden Ambalaj Sanayi A.S.
8.82
+0.11%
 
EMNIS.IS Eminis Ambalaj Sanayi ve Ticaret A.S.
242.00
-1.10%
 
BARMA.IS Barem Ambalaj Sanayi ve Ticaret Anonim Sirketi
16.97
-1.96%
 
DURDO.IS Duran Dogan Basim ve Ambalaj Sanayi A.S.
19.13
-1.03%
 
BAKAB.IS Bak Ambalaj Sanayi ve Ticaret A.S.
34.40
-1.38%
 
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%