BNTAS: BANTAŞ BANDIRMA AMBALAJ SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6861

CLOSE 0.6842

Low

LOW 0.3586

High

HIGH 1.8707

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	1.0679	1.1043	1.0679	1.0964
01/02/2018	1.1016	1.1484	1.0964	1.1458
01/03/2018	1.1536	1.1796	1.138	1.177
01/04/2018	1.1796	1.2004	1.1744	1.19
01/07/2018	1.19	1.2082	1.1848	1.1952
01/08/2018	1.1952	1.2186	1.1822	1.19
01/09/2018	1.1977	1.2004	1.164	1.1977
01/10/2018	1.203	1.2107	1.1926	1.2082
01/11/2018	1.2082	1.2627	1.203	1.2497
01/14/2018	1.2549	1.2602	1.2367	1.2445
01/15/2018	1.2602	1.2602	1.2367	1.2523
01/16/2018	1.2549	1.2653	1.2393	1.2602
01/17/2018	1.2602	1.2706	1.2471	1.2627
01/18/2018	1.2653	1.2731	1.2602	1.2706
01/21/2018	1.2706	1.3147	1.268	1.3121
01/22/2018	1.3173	1.3381	1.3043	1.3251
01/23/2018	1.3276	1.3589	1.3251	1.3537
01/24/2018	1.3589	1.4212	1.351	1.4083
01/25/2018	1.4108	1.442	1.3926	1.4394
01/28/2018	1.4446	1.4706	1.4108	1.4472
01/29/2018	1.4472	1.4706	1.4368	1.468
01/30/2018	1.4732	1.4966	1.468	1.494
01/31/2018	1.5044	1.52	1.4862	1.5174
02/01/2018	1.5303	1.5771	1.52	1.5719
02/04/2018	1.5745	1.6134	1.5589	1.5953
02/05/2018	1.5849	1.6524	1.5797	1.6499
02/06/2018	1.6629	1.6759	1.6446	1.6732
02/07/2018	1.6811	1.7278	1.6785	1.7252
02/08/2018	1.7278	1.8083	1.72	1.7875
02/11/2018	1.8058	1.8603	1.7772	1.8577
02/12/2018	1.8629	1.8707	1.4862	1.4862
02/13/2018	1.19	1.19	1.19	1.19
02/14/2018	1.0211	1.3433	1.0211	1.3147
02/15/2018	1.2861	1.3069	1.0523	1.0523
02/18/2018	1.0081	1.0081	0.8574	0.8834
02/19/2018	0.8548	0.9224	0.8184	0.8808
02/20/2018	0.8626	0.8704	0.834	0.8496
02/21/2018	0.847	0.8679	0.821	0.8679
02/22/2018	0.8626	0.8626	0.847	0.847
02/25/2018	0.8496	0.86	0.8392	0.8444
02/26/2018	0.8444	0.8444	0.8236	0.8314
02/27/2018	0.8288	0.8834	0.821	0.8496
02/28/2018	0.8366	0.8574	0.8366	0.8418
03/01/2018	0.8444	0.8548	0.8392	0.8522
03/04/2018	0.8574	0.9275	0.8574	0.9275
03/05/2018	0.9275	0.9353	0.8834	0.8886
03/06/2018	0.8756	0.9068	0.8496	0.899
03/07/2018	0.8964	0.9172	0.886	0.9094
03/08/2018	0.912	0.9847	0.9094	0.9665
03/11/2018	0.9717	1.0185	0.8626	0.8679
03/12/2018	0.8679	0.8782	0.7275	0.7795
03/13/2018	0.7925	0.8003	0.7483	0.7613
03/14/2018	0.7665	0.7716	0.7379	0.7405
03/15/2018	0.7431	0.7483	0.7275	0.7483
03/18/2018	0.7509	0.7665	0.7431	0.7638
03/19/2018	0.7691	0.8314	0.7535	0.8029
03/20/2018	0.8029	0.8054	0.7665	0.7691
03/21/2018	0.7665	0.7691	0.7275	0.7353
03/22/2018	0.7275	0.7275	0.6937	0.7249
03/25/2018	0.7275	0.7431	0.7067	0.7431
03/26/2018	0.7456	0.7509	0.7145	0.7145
03/27/2018	0.7145	0.7301	0.7041	0.7041
03/28/2018	0.7119	0.7171	0.7015	0.7119
03/29/2018	0.7093	0.7119	0.6989	0.7015
04/01/2018	0.7015	0.7067	0.6885	0.6885
04/02/2018	0.6911	0.6937	0.6755	0.6755
04/03/2018	0.6781	0.6807	0.6547	0.6547
04/04/2018	0.66	0.6677	0.6417	0.6444
04/05/2018	0.6444	0.6444	0.621	0.6288
04/08/2018	0.6313	0.6703	0.6262	0.6417
04/09/2018	0.6522	0.6677	0.6236	0.6547
04/10/2018	0.6547	0.6703	0.6236	0.6677
04/11/2018	0.6677	0.6911	0.6626	0.6833
04/12/2018	0.6833	0.808	0.6807	0.8029
04/15/2018	0.808	0.873	0.7925	0.8679
04/16/2018	0.8679	0.873	0.6964	0.6964
04/17/2018	0.6703	0.7405	0.66	0.7327
04/18/2018	0.7275	0.7535	0.6989	0.7015
04/19/2018	0.6885	0.7145	0.6703	0.7093
04/23/2018	0.7353	0.7353	0.6729	0.6755
04/24/2018	0.6755	0.6911	0.6573	0.66
04/25/2018	0.6626	0.6677	0.6288	0.6366
04/26/2018	0.6392	0.6885	0.6236	0.6807
04/29/2018	0.6833	0.8158	0.6573	0.7067
05/01/2018	0.7067	0.7561	0.6366	0.6652
05/02/2018	0.6626	0.6677	0.6495	0.6495
05/03/2018	0.6495	0.6573	0.6262	0.6366
05/06/2018	0.6288	0.6755	0.6288	0.647
05/07/2018	0.6495	0.6522	0.5976	0.6184
05/08/2018	0.608	0.6236	0.569	0.6132
05/09/2018	0.6132	0.6313	0.6028	0.6132
05/10/2018	0.6132	0.621	0.6028	0.6028
05/13/2018	0.6028	0.6054	0.5872	0.6054
05/14/2018	0.5976	0.6132	0.5898	0.5976
05/15/2018	0.5976	0.6002	0.5846	0.5924
05/16/2018	0.595	0.5976	0.5768	0.5768
05/17/2018	0.5768	0.6028	0.5742	0.5846
05/20/2018	0.5846	0.5924	0.5742	0.5794
05/21/2018	0.582	0.5976	0.5794	0.5872
05/22/2018	0.5846	0.5846	0.5586	0.5664
05/23/2018	0.5716	0.582	0.5274	0.5326
05/24/2018	0.5352	0.569	0.5223	0.5404
05/27/2018	0.5508	0.5638	0.5482	0.5534
05/28/2018	0.556	0.5586	0.5482	0.5534
05/29/2018	0.5534	0.5716	0.5508	0.5638
05/30/2018	0.5664	0.6444	0.5664	0.6054
05/31/2018	0.608	0.6159	0.5612	0.5716
06/03/2018	0.5716	0.5716	0.5534	0.556
06/04/2018	0.556	0.6028	0.556	0.569
06/05/2018	0.569	0.5742	0.5482	0.556
06/06/2018	0.5586	0.5742	0.5508	0.5586
06/07/2018	0.5586	0.582	0.5508	0.5508
06/10/2018	0.556	0.5586	0.5326	0.5482
06/11/2018	0.5508	0.5612	0.543	0.5482
06/12/2018	0.5482	0.5586	0.5404	0.543
06/13/2018	0.543	0.5456	0.5404	0.5456
06/17/2018	0.5456	0.5612	0.543	0.543
06/18/2018	0.543	0.5508	0.5378	0.543
06/19/2018	0.5482	0.5664	0.5456	0.5456
06/20/2018	0.5482	0.5534	0.5456	0.5508
06/21/2018	0.5534	0.556	0.543	0.5482
06/24/2018	0.5664	0.5742	0.543	0.543
06/25/2018	0.5482	0.5534	0.543	0.5534
06/26/2018	0.5534	0.582	0.5508	0.5768
06/27/2018	0.5768	0.6184	0.5742	0.5898
06/28/2018	0.5976	0.6313	0.5924	0.6184
07/01/2018	0.6184	0.6495	0.6132	0.647
07/02/2018	0.6495	0.7327	0.6417	0.6989
07/03/2018	0.7041	0.7197	0.6573	0.6677
07/04/2018	0.6677	0.6989	0.6522	0.6781
07/05/2018	0.6807	0.6937	0.6703	0.6703
07/08/2018	0.6781	0.6885	0.6547	0.6652
07/09/2018	0.6547	0.6573	0.6262	0.6288
07/10/2018	0.6236	0.6236	0.5664	0.569
07/11/2018	0.5716	0.5924	0.556	0.5768
07/12/2018	0.5846	0.6054	0.5716	0.5898
07/15/2018	0.6002	0.6495	0.5898	0.6184
07/16/2018	0.6184	0.647	0.6159	0.6262
07/17/2018	0.6288	0.6313	0.6028	0.6132
07/18/2018	0.621	0.6313	0.6132	0.621
07/19/2018	0.6262	0.647	0.621	0.6288
07/22/2018	0.634	0.6522	0.6313	0.6313
07/23/2018	0.634	0.6417	0.6054	0.608
07/24/2018	0.6106	0.6262	0.6054	0.621
07/25/2018	0.6236	0.6366	0.6002	0.6159
07/26/2018	0.6159	0.6236	0.6028	0.6106
07/29/2018	0.6106	0.6132	0.6054	0.608
07/30/2018	0.6106	0.6159	0.6054	0.608
07/31/2018	0.6106	0.621	0.6054	0.6054
08/01/2018	0.5976	0.5976	0.5716	0.5768
08/02/2018	0.5794	0.5898	0.5794	0.5846
08/05/2018	0.582	0.5898	0.5742	0.5742
08/06/2018	0.582	0.582	0.556	0.5768
08/07/2018	0.5872	0.6184	0.5846	0.5872
08/08/2018	0.5846	0.5924	0.5716	0.5768
08/09/2018	0.569	0.569	0.4755	0.5352
08/12/2018	0.5196	0.5223	0.4833	0.4936
08/13/2018	0.5067	0.5274	0.5067	0.5196
08/14/2018	0.5326	0.5404	0.5015	0.5118
08/15/2018	0.5196	0.5223	0.4936	0.4963
08/16/2018	0.4885	0.4989	0.4755	0.4833
08/19/2018	0.4885	0.4911	0.4833	0.4911
08/26/2018	0.4989	0.5144	0.4885	0.5067
08/27/2018	0.5093	0.5508	0.4989	0.5352
08/28/2018	0.5326	0.5352	0.5196	0.5223
08/30/2018	0.5118	0.5274	0.5118	0.517
09/02/2018	0.517	0.5326	0.5144	0.5223
09/03/2018	0.5223	0.5326	0.5196	0.5274
09/04/2018	0.5274	0.6132	0.5274	0.5664
09/05/2018	0.5664	0.5794	0.543	0.5456
09/06/2018	0.5482	0.5742	0.5456	0.5482
09/09/2018	0.5508	0.5846	0.5404	0.556
09/10/2018	0.5586	0.5768	0.5508	0.556
09/11/2018	0.5586	0.5768	0.5586	0.5638
09/12/2018	0.5664	0.5716	0.543	0.5612
09/13/2018	0.5664	0.5872	0.5638	0.5638
09/16/2018	0.5638	0.5742	0.5612	0.5664
09/17/2018	0.569	0.5716	0.556	0.5586
09/18/2018	0.5612	0.5664	0.5586	0.5612
09/19/2018	0.5638	0.582	0.5586	0.5638
09/20/2018	0.5664	0.5742	0.5612	0.5638
09/23/2018	0.5664	0.569	0.5612	0.5638
09/24/2018	0.5664	0.5768	0.5638	0.5638
09/25/2018	0.5664	0.569	0.5586	0.5586
09/26/2018	0.5586	0.5638	0.5586	0.5612
09/27/2018	0.5638	0.5638	0.556	0.5586
09/30/2018	0.5612	0.5716	0.556	0.5612
10/01/2018	0.5612	0.5638	0.5482	0.5508
10/02/2018	0.5534	0.5534	0.5326	0.5326
10/03/2018	0.5352	0.5378	0.4989	0.5015
10/04/2018	0.5015	0.5118	0.4963	0.5118
10/07/2018	0.5067	0.5196	0.5067	0.5144
10/08/2018	0.5196	0.5301	0.5118	0.5248
10/09/2018	0.5301	0.5301	0.5067	0.5118
10/10/2018	0.5118	0.5118	0.4989	0.5015
10/11/2018	0.5067	0.5118	0.4599	0.5118
10/14/2018	0.5144	0.5248	0.5144	0.5248
10/15/2018	0.5248	0.5326	0.5196	0.5223
10/16/2018	0.5248	0.5301	0.5144	0.517
10/17/2018	0.5196	0.5223	0.5067	0.5118
10/18/2018	0.5093	0.5144	0.5041	0.5067
10/21/2018	0.4781	0.4989	0.4728	0.4728
10/22/2018	0.4728	0.4728	0.4287	0.4391
10/23/2018	0.4443	0.4469	0.4209	0.4209
10/24/2018	0.4183	0.4391	0.4027	0.4183
10/25/2018	0.4183	0.4313	0.4027	0.4027
10/29/2018	0.4027	0.4365	0.4027	0.4027
10/30/2018	0.408	0.4157	0.3897	0.3975
10/31/2018	0.4001	0.4053	0.3923	0.3975
11/01/2018	0.3975	0.4053	0.3897	0.3923
11/04/2018	0.3949	0.4027	0.3897	0.3949
11/05/2018	0.3949	0.4001	0.3846	0.3846
11/06/2018	0.3871	0.3949	0.3846	0.3871
11/07/2018	0.3897	0.3897	0.3716	0.3742
11/08/2018	0.3742	0.3793	0.3637	0.3664
11/11/2018	0.369	0.4391	0.3586	0.4209
11/12/2018	0.4183	0.4858	0.4027	0.4469
11/13/2018	0.4521	0.4781	0.4183	0.4209
11/14/2018	0.4209	0.4417	0.4131	0.4209
11/15/2018	0.4261	0.4313	0.408	0.4131
11/18/2018	0.4131	0.4287	0.408	0.4105
11/19/2018	0.4105	0.4105	0.3871	0.3923
11/20/2018	0.3975	0.4157	0.3793	0.4001
11/21/2018	0.4053	0.4338	0.4027	0.4105
11/22/2018	0.4131	0.4209	0.4027	0.408
11/25/2018	0.4105	0.4157	0.4001	0.4027
11/26/2018	0.4027	0.4131	0.3949	0.4001
11/27/2018	0.4001	0.4287	0.4001	0.4157
11/28/2018	0.4183	0.4365	0.4105	0.4183
11/29/2018	0.4209	0.4287	0.4131	0.4157
12/02/2018	0.4183	0.4365	0.4131	0.4157
12/03/2018	0.4183	0.4313	0.4105	0.4157
12/04/2018	0.4131	0.4338	0.4053	0.4209
12/05/2018	0.4183	0.4287	0.4131	0.4157
12/06/2018	0.4183	0.4209	0.4131	0.4157
12/09/2018	0.4157	0.4209	0.4105	0.4105
12/10/2018	0.4131	0.4157	0.4027	0.4027
12/11/2018	0.4053	0.4157	0.3871	0.3897
12/12/2018	0.3897	0.4001	0.3871	0.3871
12/13/2018	0.3897	0.3897	0.3716	0.3767
12/16/2018	0.3793	0.3949	0.3742	0.382
12/17/2018	0.382	0.3897	0.3767	0.382
12/18/2018	0.382	0.4001	0.382	0.3897
12/19/2018	0.3871	0.4027	0.3846	0.3923
12/20/2018	0.3923	0.4001	0.3897	0.3897
12/23/2018	0.3923	0.3949	0.382	0.3846
12/24/2018	0.382	0.3846	0.3767	0.3846
12/25/2018	0.3871	0.4547	0.3793	0.4131
12/26/2018	0.4131	0.4417	0.4027	0.4131
12/27/2018	0.4183	0.4287	0.4001	0.4001
12/30/2018	0.4053	0.4105	0.3897	0.3923

Menu

Create your free account now!

BNTAS: BANTAŞ BANDIRMA AMBALAJ SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BNTAS: BANTAŞ BANDIRMA AMBALAJ SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High