BNTAS
BANTAŞ BANDIRMA AMBALAJ SANAYİ VE TİCARET A.Ş.
15:10:00
6.72 ₺
-0.060 (%-0.88)
Previous Close: 6.78·
Volatility: 1.620
Day Low₺6.72
Day High₺6.83
Market Data
Spot Rate
B:6.72
A:6.73
Week over week (WoW)
+1.20%
Month over month (MoM)
-3.31%
Year to date (YTD)
+6.16%
Year over year (YoY)
0.00%
BNTAS: BANTAŞ BANDIRMA AMBALAJ SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.6394
CLOSE 3.624
Low
LOW 2.3862
High
HIGH 4.9424
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 4.4158 | 4.5419 | 4.4103 | 4.52 |
| 01/02/2023 | 4.5255 | 4.5419 | 4.2786 | 4.2896 |
| 01/03/2023 | 4.3006 | 4.3554 | 4.1196 | 4.1305 |
| 01/04/2023 | 4.1305 | 4.1964 | 3.7575 | 3.785 |
| 01/05/2023 | 3.785 | 4.0099 | 3.5984 | 4.0099 |
| 01/08/2023 | 4.0099 | 4.1141 | 3.7411 | 3.8069 |
| 01/09/2023 | 3.8069 | 3.8288 | 3.6204 | 3.6259 |
| 01/10/2023 | 3.6259 | 3.6643 | 3.2858 | 3.3077 |
| 01/11/2023 | 3.3516 | 3.4833 | 3.1267 | 3.4833 |
| 01/12/2023 | 3.4778 | 3.5491 | 3.401 | 3.4997 |
| 01/15/2023 | 3.5162 | 3.7027 | 3.5162 | 3.7027 |
| 01/16/2023 | 3.7136 | 3.8617 | 3.6588 | 3.785 |
| 01/17/2023 | 3.8014 | 3.8233 | 3.6917 | 3.774 |
| 01/18/2023 | 3.774 | 3.7795 | 3.6807 | 3.7246 |
| 01/19/2023 | 3.7685 | 4.0921 | 3.7685 | 4.0921 |
| 01/22/2023 | 4.2512 | 4.3554 | 3.8288 | 3.8892 |
| 01/23/2023 | 3.8672 | 3.8727 | 3.7027 | 3.7466 |
| 01/24/2023 | 3.752 | 3.8014 | 3.5655 | 3.6643 |
| 01/25/2023 | 3.6807 | 4.0263 | 3.6478 | 3.8947 |
| 01/26/2023 | 3.8672 | 3.9879 | 3.7411 | 3.7904 |
| 01/29/2023 | 3.8014 | 3.9879 | 3.8014 | 3.9221 |
| 01/30/2023 | 3.9276 | 4.0373 | 3.8124 | 3.8124 |
| 01/31/2023 | 3.8398 | 3.8892 | 3.6478 | 3.6917 |
| 02/01/2023 | 3.7027 | 3.8124 | 3.4723 | 3.6204 |
| 02/02/2023 | 3.6204 | 3.785 | 3.5765 | 3.6039 |
| 02/05/2023 | 3.6039 | 3.6204 | 3.3077 | 3.4668 |
| 02/06/2023 | 3.4339 | 3.4339 | 3.1212 | 3.1212 |
| 02/14/2023 | 3.1212 | 3.4284 | 3.017 | 3.4284 |
| 02/15/2023 | 3.5381 | 3.6752 | 3.2309 | 3.3461 |
| 02/16/2023 | 3.2967 | 3.401 | 3.2474 | 3.3681 |
| 02/19/2023 | 3.379 | 3.4284 | 3.3626 | 3.3955 |
| 02/20/2023 | 3.39 | 3.5326 | 3.3351 | 3.5052 |
| 02/21/2023 | 3.5052 | 3.8508 | 3.4339 | 3.8508 |
| 02/22/2023 | 3.944 | 4.1525 | 3.571 | 3.6039 |
| 02/23/2023 | 3.6204 | 3.763 | 3.4997 | 3.6149 |
| 02/26/2023 | 3.6478 | 3.7082 | 3.5655 | 3.6643 |
| 02/27/2023 | 3.7027 | 3.7795 | 3.6698 | 3.6862 |
| 02/28/2023 | 3.4449 | 3.6862 | 3.3626 | 3.5984 |
| 03/01/2023 | 3.6149 | 3.6698 | 3.4503 | 3.5491 |
| 03/02/2023 | 3.5491 | 3.5491 | 3.3735 | 3.4229 |
| 03/05/2023 | 3.4229 | 3.4997 | 3.4229 | 3.4449 |
| 03/06/2023 | 3.4503 | 3.6972 | 3.4503 | 3.5984 |
| 03/07/2023 | 3.6204 | 3.7904 | 3.5052 | 3.6972 |
| 03/08/2023 | 3.8014 | 3.9331 | 3.7136 | 3.7685 |
| 03/09/2023 | 3.7685 | 3.7685 | 3.6698 | 3.6862 |
| 03/12/2023 | 3.6478 | 3.8179 | 3.6204 | 3.8069 |
| 03/13/2023 | 3.8124 | 3.9111 | 3.6478 | 3.7575 |
| 03/14/2023 | 3.7795 | 3.8343 | 3.6204 | 3.6752 |
| 03/15/2023 | 3.6972 | 3.8617 | 3.6862 | 3.785 |
| 03/16/2023 | 3.7959 | 3.8069 | 3.6752 | 3.6752 |
| 03/19/2023 | 3.6752 | 3.6862 | 3.4558 | 3.4558 |
| 03/20/2023 | 3.4558 | 3.5052 | 3.3516 | 3.3681 |
| 03/21/2023 | 3.3735 | 3.4449 | 3.3351 | 3.3735 |
| 03/22/2023 | 3.379 | 3.4449 | 3.3626 | 3.3735 |
| 03/23/2023 | 3.39 | 3.593 | 3.3845 | 3.4778 |
| 03/26/2023 | 3.4778 | 3.5162 | 3.4119 | 3.4119 |
| 03/27/2023 | 3.4174 | 3.4284 | 3.2583 | 3.2583 |
| 03/28/2023 | 3.2474 | 3.3132 | 3.1761 | 3.2913 |
| 03/29/2023 | 3.3022 | 3.3406 | 3.2364 | 3.2364 |
| 03/30/2023 | 3.2419 | 3.2913 | 3.1816 | 3.22 |
| 04/02/2023 | 3.2254 | 3.2474 | 3.0828 | 3.1377 |
| 04/03/2023 | 3.1541 | 3.2254 | 3.1102 | 3.1761 |
| 04/04/2023 | 3.187 | 3.2583 | 3.1761 | 3.1816 |
| 04/05/2023 | 3.1816 | 3.3845 | 3.1761 | 3.1816 |
| 04/06/2023 | 3.198 | 3.2583 | 3.1816 | 3.2145 |
| 04/09/2023 | 3.2145 | 3.3022 | 3.209 | 3.2913 |
| 04/10/2023 | 3.3077 | 3.3132 | 3.2419 | 3.2748 |
| 04/11/2023 | 3.2803 | 3.3297 | 3.2748 | 3.2748 |
| 04/12/2023 | 3.2803 | 3.3406 | 3.2748 | 3.2967 |
| 04/13/2023 | 3.2858 | 3.3132 | 3.2145 | 3.2145 |
| 04/16/2023 | 3.2254 | 3.2364 | 3.1596 | 3.1596 |
| 04/17/2023 | 3.1596 | 3.2035 | 3.0828 | 3.1048 |
| 04/18/2023 | 3.1048 | 3.1377 | 3.0773 | 3.1212 |
| 04/19/2023 | 3.1212 | 3.1486 | 3.0883 | 3.1212 |
| 04/23/2023 | 3.1432 | 3.1761 | 3.1157 | 3.1322 |
| 04/24/2023 | 3.1322 | 3.1541 | 3.0225 | 3.028 |
| 04/25/2023 | 3.0389 | 3.0609 | 2.9183 | 2.9237 |
| 04/26/2023 | 2.9292 | 2.9731 | 2.8524 | 2.8908 |
| 04/27/2023 | 2.8963 | 2.9128 | 2.7701 | 2.8195 |
| 05/01/2023 | 2.8195 | 2.836 | 2.5946 | 2.6111 |
| 05/02/2023 | 2.6111 | 2.622 | 2.4794 | 2.5014 |
| 05/03/2023 | 2.5068 | 2.633 | 2.5068 | 2.5343 |
| 05/04/2023 | 2.5452 | 2.5727 | 2.441 | 2.4739 |
| 05/07/2023 | 2.4849 | 2.5507 | 2.4465 | 2.5233 |
| 05/08/2023 | 2.5288 | 2.6056 | 2.5123 | 2.5123 |
| 05/09/2023 | 2.5178 | 2.6769 | 2.4739 | 2.5233 |
| 05/10/2023 | 2.4959 | 2.6275 | 2.4959 | 2.5836 |
| 05/11/2023 | 2.633 | 2.633 | 2.4739 | 2.5068 |
| 05/14/2023 | 2.3862 | 2.5343 | 2.3862 | 2.4465 |
| 05/15/2023 | 2.452 | 2.5727 | 2.452 | 2.5123 |
| 05/16/2023 | 2.5343 | 2.6385 | 2.5233 | 2.6001 |
| 05/17/2023 | 2.6056 | 2.6166 | 2.5014 | 2.5288 |
| 05/21/2023 | 2.5507 | 2.5672 | 2.4465 | 2.4684 |
| 05/22/2023 | 2.4904 | 2.5288 | 2.4684 | 2.4794 |
| 05/23/2023 | 2.4849 | 2.5452 | 2.4794 | 2.4904 |
| 05/24/2023 | 2.4959 | 2.5617 | 2.4794 | 2.5398 |
| 05/25/2023 | 2.5562 | 2.7592 | 2.5398 | 2.5836 |
| 05/28/2023 | 2.6056 | 2.7153 | 2.6001 | 2.7043 |
| 05/29/2023 | 2.7153 | 2.814 | 2.6879 | 2.814 |
| 05/30/2023 | 2.825 | 2.836 | 2.7482 | 2.7592 |
| 05/31/2023 | 2.7756 | 2.8524 | 2.7756 | 2.836 |
| 06/01/2023 | 2.8524 | 2.8908 | 2.8305 | 2.8744 |
| 06/04/2023 | 2.9018 | 2.9402 | 2.8744 | 2.9183 |
| 06/05/2023 | 2.9237 | 2.9237 | 2.8579 | 2.9018 |
| 06/06/2023 | 2.9073 | 2.9512 | 2.9073 | 2.9237 |
| 06/07/2023 | 2.9183 | 2.9731 | 2.8853 | 2.9073 |
| 06/08/2023 | 2.9237 | 2.9402 | 2.9018 | 2.9347 |
| 06/11/2023 | 2.9402 | 3.0993 | 2.9402 | 3.0828 |
| 06/12/2023 | 3.0828 | 3.0993 | 2.9676 | 2.9786 |
| 06/13/2023 | 2.9786 | 3.006 | 2.8908 | 2.8963 |
| 06/14/2023 | 2.9237 | 3.0389 | 2.8908 | 2.9731 |
| 06/15/2023 | 2.995 | 3.0005 | 2.9237 | 2.9402 |
| 06/18/2023 | 2.9402 | 2.9402 | 2.8031 | 2.8195 |
| 06/19/2023 | 2.8195 | 2.825 | 2.7263 | 2.7592 |
| 06/20/2023 | 2.7592 | 2.7811 | 2.6879 | 2.6933 |
| 06/21/2023 | 2.7043 | 2.8031 | 2.6933 | 2.7592 |
| 06/22/2023 | 2.7756 | 2.8524 | 2.7482 | 2.8305 |
| 06/25/2023 | 2.836 | 2.9183 | 2.836 | 2.9183 |
| 06/26/2023 | 2.9183 | 2.9621 | 2.8799 | 2.9567 |
| 07/02/2023 | 2.9676 | 3.0554 | 2.9676 | 3.0444 |
| 07/03/2023 | 3.0718 | 3.2364 | 2.995 | 3.1541 |
| 07/04/2023 | 3.1486 | 3.2145 | 3.0554 | 3.1761 |
| 07/05/2023 | 3.1925 | 3.2364 | 3.1925 | 3.198 |
| 07/06/2023 | 3.1761 | 3.2803 | 3.1706 | 3.2529 |
| 07/09/2023 | 3.2913 | 3.4558 | 3.2913 | 3.4284 |
| 07/10/2023 | 3.4723 | 3.7685 | 3.3022 | 3.7685 |
| 07/11/2023 | 3.8727 | 4.0318 | 3.8508 | 3.9166 |
| 07/12/2023 | 3.9331 | 3.9495 | 3.6149 | 3.6259 |
| 07/13/2023 | 3.6368 | 3.6917 | 3.5052 | 3.5984 |
| 07/16/2023 | 3.6314 | 3.6917 | 3.5984 | 3.6149 |
| 07/17/2023 | 3.6149 | 3.785 | 3.5436 | 3.593 |
| 07/18/2023 | 3.5875 | 3.6698 | 3.4558 | 3.6259 |
| 07/19/2023 | 3.6972 | 3.7904 | 3.5655 | 3.7082 |
| 07/20/2023 | 3.752 | 3.7575 | 3.6204 | 3.6533 |
| 07/23/2023 | 3.6588 | 3.7685 | 3.6423 | 3.7082 |
| 07/24/2023 | 3.8124 | 3.8782 | 3.6752 | 3.7301 |
| 07/25/2023 | 3.7301 | 3.8288 | 3.6972 | 3.8069 |
| 07/26/2023 | 3.8398 | 4.0757 | 3.8179 | 4.0483 |
| 07/27/2023 | 4.0647 | 4.2457 | 3.944 | 4.0976 |
| 07/30/2023 | 4.1141 | 4.2073 | 4.0318 | 4.0867 |
| 07/31/2023 | 4.0867 | 4.0867 | 3.8782 | 4.0483 |
| 08/01/2023 | 3.9934 | 4.0099 | 3.9001 | 3.9001 |
| 08/02/2023 | 3.9056 | 3.944 | 3.774 | 3.8124 |
| 08/03/2023 | 3.8398 | 3.8892 | 3.7959 | 3.8672 |
| 08/06/2023 | 3.8727 | 3.9879 | 3.8672 | 3.9221 |
| 08/07/2023 | 3.9385 | 3.966 | 3.8288 | 3.8398 |
| 08/08/2023 | 3.8398 | 3.966 | 3.7795 | 3.944 |
| 08/09/2023 | 4.0318 | 4.0537 | 3.6314 | 3.6588 |
| 08/10/2023 | 3.6588 | 3.9056 | 3.5655 | 3.8453 |
| 08/13/2023 | 3.8837 | 4.0592 | 3.8288 | 3.8453 |
| 08/14/2023 | 3.8617 | 3.9495 | 3.8398 | 3.9001 |
| 08/15/2023 | 3.9001 | 4.0921 | 3.8617 | 4.0702 |
| 08/16/2023 | 4.0702 | 4.1689 | 3.9934 | 4.0976 |
| 08/17/2023 | 4.1031 | 4.2457 | 3.9001 | 3.9769 |
| 08/20/2023 | 3.9605 | 4.2073 | 3.9166 | 4.0483 |
| 08/21/2023 | 4.0537 | 4.2732 | 4.0208 | 4.2183 |
| 08/22/2023 | 4.2457 | 4.4322 | 4.1744 | 4.1964 |
| 08/23/2023 | 4.2622 | 4.4487 | 3.9166 | 3.9934 |
| 08/24/2023 | 3.9989 | 4.1141 | 3.9221 | 4.1141 |
| 08/27/2023 | 4.1964 | 4.2567 | 4.136 | 4.158 |
| 08/28/2023 | 4.1634 | 4.2622 | 4.0976 | 4.1141 |
| 08/30/2023 | 4.1415 | 4.2786 | 4.0976 | 4.1854 |
| 08/31/2023 | 4.1964 | 4.2567 | 4.1086 | 4.2348 |
| 09/03/2023 | 4.3335 | 4.4103 | 4.2512 | 4.3006 |
| 09/04/2023 | 4.3061 | 4.4158 | 4.2567 | 4.328 |
| 09/05/2023 | 4.3609 | 4.3609 | 4.147 | 4.2183 |
| 09/06/2023 | 4.2183 | 4.2567 | 4.1854 | 4.2348 |
| 09/07/2023 | 4.2567 | 4.2786 | 4.1744 | 4.1909 |
| 09/10/2023 | 4.2018 | 4.2457 | 3.9934 | 4.0153 |
| 09/11/2023 | 4.0263 | 4.1196 | 3.9715 | 4.0263 |
| 09/12/2023 | 4.0318 | 4.0757 | 3.8947 | 3.9276 |
| 09/13/2023 | 3.9276 | 4.0373 | 3.8069 | 4.0263 |
| 09/14/2023 | 4.0483 | 4.136 | 3.966 | 4.1141 |
| 09/17/2023 | 4.1141 | 4.136 | 3.8398 | 3.8563 |
| 09/18/2023 | 3.8563 | 3.9769 | 3.7959 | 3.8947 |
| 09/19/2023 | 3.944 | 3.966 | 3.8617 | 3.9221 |
| 09/20/2023 | 3.9276 | 4.0592 | 3.8343 | 4.0592 |
| 09/21/2023 | 4.0592 | 4.1634 | 4.0318 | 4.1031 |
| 09/24/2023 | 4.1141 | 4.328 | 4.1031 | 4.2457 |
| 09/25/2023 | 4.2512 | 4.3225 | 4.0757 | 4.1196 |
| 09/26/2023 | 4.136 | 4.1744 | 3.9769 | 4.136 |
| 09/27/2023 | 4.1415 | 4.1909 | 4.0702 | 4.1689 |
| 09/28/2023 | 4.2238 | 4.3061 | 4.1799 | 4.3006 |
| 10/01/2023 | 4.328 | 4.69 | 4.2786 | 4.69 |
| 10/02/2023 | 4.9095 | 4.9424 | 4.509 | 4.6681 |
| 10/03/2023 | 4.712 | 4.7998 | 4.5694 | 4.6626 |
| 10/04/2023 | 4.6626 | 4.7394 | 4.4761 | 4.6133 |
| 10/05/2023 | 4.5529 | 4.69 | 4.5529 | 4.6023 |
| 10/08/2023 | 4.4981 | 4.6571 | 4.35 | 4.3609 |
| 10/09/2023 | 4.4048 | 4.5419 | 4.4048 | 4.4597 |
| 10/10/2023 | 4.4706 | 4.5145 | 4.2293 | 4.2293 |
| 10/11/2023 | 4.2622 | 4.4158 | 3.9001 | 4.0044 |
| 10/12/2023 | 4.0318 | 4.0483 | 3.8398 | 3.8947 |
| 10/15/2023 | 3.9221 | 4.0318 | 3.8837 | 3.8947 |
| 10/16/2023 | 3.944 | 4.0592 | 3.9111 | 3.9879 |
| 10/17/2023 | 3.9276 | 3.9879 | 3.8398 | 3.8782 |
| 10/18/2023 | 3.8892 | 4.0428 | 3.8672 | 3.9166 |
| 10/19/2023 | 3.8947 | 3.9111 | 3.7027 | 3.7082 |
| 10/22/2023 | 3.7411 | 3.8617 | 3.6698 | 3.8617 |
| 10/23/2023 | 3.8617 | 3.9769 | 3.8617 | 3.955 |
| 10/24/2023 | 3.9989 | 3.9989 | 3.5875 | 3.5875 |
| 10/25/2023 | 3.6204 | 3.8233 | 3.5052 | 3.8124 |
| 10/26/2023 | 3.785 | 3.8398 | 3.6478 | 3.8069 |
| 10/29/2023 | 3.944 | 4.0592 | 3.8288 | 4.0318 |
| 10/30/2023 | 4.0318 | 4.0592 | 3.8563 | 3.8563 |
| 10/31/2023 | 3.8892 | 3.9166 | 3.6478 | 3.7356 |
| 11/01/2023 | 3.7575 | 3.8398 | 3.7575 | 3.8288 |
| 11/02/2023 | 3.8398 | 3.9221 | 3.7356 | 3.8453 |
| 11/05/2023 | 3.9166 | 4.0592 | 3.8947 | 4.0428 |
| 11/06/2023 | 4.0592 | 4.1086 | 3.944 | 3.9934 |
| 11/07/2023 | 4.0318 | 4.1909 | 4.0208 | 4.1909 |
| 11/08/2023 | 4.1689 | 4.2786 | 4.0867 | 4.2786 |
| 11/09/2023 | 4.2786 | 4.2896 | 4.0976 | 4.125 |
| 11/12/2023 | 4.1196 | 4.2622 | 4.0921 | 4.125 |
| 11/13/2023 | 4.125 | 4.1744 | 4.0592 | 4.1525 |
| 11/14/2023 | 4.1525 | 4.1854 | 4.0318 | 4.0537 |
| 11/15/2023 | 4.0483 | 4.1196 | 4.0373 | 4.0537 |
| 11/16/2023 | 4.0537 | 4.0592 | 3.9715 | 4.0044 |
| 11/19/2023 | 4.0153 | 4.0976 | 4.0153 | 4.0757 |
| 11/20/2023 | 4.0921 | 4.1415 | 4.0373 | 4.1415 |
| 11/21/2023 | 4.1964 | 4.3335 | 4.1305 | 4.2457 |
| 11/22/2023 | 4.2457 | 4.2786 | 4.1689 | 4.1689 |
| 11/23/2023 | 4.1799 | 4.3445 | 4.1634 | 4.2567 |
| 11/26/2023 | 4.2622 | 4.4981 | 4.2457 | 4.4871 |
| 11/27/2023 | 4.4926 | 4.4926 | 4.328 | 4.3445 |
| 11/28/2023 | 4.3554 | 4.7778 | 4.2841 | 4.5145 |
| 11/29/2023 | 4.509 | 4.509 | 4.35 | 4.35 |
| 11/30/2023 | 4.3829 | 4.4487 | 4.2073 | 4.2293 |
| 12/03/2023 | 4.2293 | 4.3061 | 4.1031 | 4.1196 |
| 12/04/2023 | 4.125 | 4.4597 | 4.0592 | 4.2951 |
| 12/05/2023 | 4.2732 | 4.339 | 4.125 | 4.125 |
| 12/06/2023 | 4.125 | 4.1799 | 4.0757 | 4.147 |
| 12/07/2023 | 4.158 | 4.2567 | 4.1415 | 4.2073 |
| 12/10/2023 | 4.2128 | 4.2348 | 4.0208 | 4.0318 |
| 12/11/2023 | 4.0373 | 4.0592 | 3.9495 | 3.9495 |
| 12/12/2023 | 3.955 | 4.1196 | 3.8672 | 3.8672 |
| 12/13/2023 | 3.8837 | 4.0318 | 3.8782 | 3.966 |
| 12/14/2023 | 3.966 | 4.0373 | 3.9385 | 4.0044 |
| 12/17/2023 | 3.9824 | 3.9824 | 3.8014 | 3.8014 |
| 12/18/2023 | 3.8014 | 3.8398 | 3.7082 | 3.752 |
| 12/19/2023 | 3.7575 | 3.8014 | 3.6533 | 3.6643 |
| 12/20/2023 | 3.6698 | 3.7575 | 3.6314 | 3.7356 |
| 12/21/2023 | 3.7466 | 3.7575 | 3.6094 | 3.6094 |
| 12/24/2023 | 3.6094 | 3.6094 | 3.401 | 3.401 |
| 12/25/2023 | 3.4174 | 3.5052 | 3.2913 | 3.401 |
| 12/26/2023 | 3.4119 | 3.5107 | 3.3461 | 3.4668 |
| 12/27/2023 | 3.4668 | 3.5765 | 3.4119 | 3.5546 |
| 12/28/2023 | 3.5875 | 3.6698 | 3.5107 | 3.6204 |