BNTAS
BANTAŞ BANDIRMA AMBALAJ SANAYİ VE TİCARET A.Ş.
18:10:00
6.72 ₺
-0.060 (%-0.88)
Önceki Kapanış: 6.78·
Volatilite: 1.620
Düşük₺6.72
Yüksek₺6.83
Piyasa Verileri
Spot Piyasa
A:6.72
S:6.73
Önceki haftaya göre (WoW)
+1.20%
Önceki aya göre (MoM)
-3.31%
Yılbaşından bugüne (YTD)
+6.16%
Önceki yıla göre (YoY)
0.00%
BNTAS: BANTAŞ BANDIRMA AMBALAJ SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6394
KAPANIŞ 3,624
En Düşük
DÜŞÜK 2,3862
En Yüksek
YÜKSEK 4,9424
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 4,4158 | 4,5419 | 4,4103 | 4,52 |
| 02.01.2023 | 4,5255 | 4,5419 | 4,2786 | 4,2896 |
| 03.01.2023 | 4,3006 | 4,3554 | 4,1196 | 4,1305 |
| 04.01.2023 | 4,1305 | 4,1964 | 3,7575 | 3,785 |
| 05.01.2023 | 3,785 | 4,0099 | 3,5984 | 4,0099 |
| 08.01.2023 | 4,0099 | 4,1141 | 3,7411 | 3,8069 |
| 09.01.2023 | 3,8069 | 3,8288 | 3,6204 | 3,6259 |
| 10.01.2023 | 3,6259 | 3,6643 | 3,2858 | 3,3077 |
| 11.01.2023 | 3,3516 | 3,4833 | 3,1267 | 3,4833 |
| 12.01.2023 | 3,4778 | 3,5491 | 3,401 | 3,4997 |
| 15.01.2023 | 3,5162 | 3,7027 | 3,5162 | 3,7027 |
| 16.01.2023 | 3,7136 | 3,8617 | 3,6588 | 3,785 |
| 17.01.2023 | 3,8014 | 3,8233 | 3,6917 | 3,774 |
| 18.01.2023 | 3,774 | 3,7795 | 3,6807 | 3,7246 |
| 19.01.2023 | 3,7685 | 4,0921 | 3,7685 | 4,0921 |
| 22.01.2023 | 4,2512 | 4,3554 | 3,8288 | 3,8892 |
| 23.01.2023 | 3,8672 | 3,8727 | 3,7027 | 3,7466 |
| 24.01.2023 | 3,752 | 3,8014 | 3,5655 | 3,6643 |
| 25.01.2023 | 3,6807 | 4,0263 | 3,6478 | 3,8947 |
| 26.01.2023 | 3,8672 | 3,9879 | 3,7411 | 3,7904 |
| 29.01.2023 | 3,8014 | 3,9879 | 3,8014 | 3,9221 |
| 30.01.2023 | 3,9276 | 4,0373 | 3,8124 | 3,8124 |
| 31.01.2023 | 3,8398 | 3,8892 | 3,6478 | 3,6917 |
| 01.02.2023 | 3,7027 | 3,8124 | 3,4723 | 3,6204 |
| 02.02.2023 | 3,6204 | 3,785 | 3,5765 | 3,6039 |
| 05.02.2023 | 3,6039 | 3,6204 | 3,3077 | 3,4668 |
| 06.02.2023 | 3,4339 | 3,4339 | 3,1212 | 3,1212 |
| 14.02.2023 | 3,1212 | 3,4284 | 3,017 | 3,4284 |
| 15.02.2023 | 3,5381 | 3,6752 | 3,2309 | 3,3461 |
| 16.02.2023 | 3,2967 | 3,401 | 3,2474 | 3,3681 |
| 19.02.2023 | 3,379 | 3,4284 | 3,3626 | 3,3955 |
| 20.02.2023 | 3,39 | 3,5326 | 3,3351 | 3,5052 |
| 21.02.2023 | 3,5052 | 3,8508 | 3,4339 | 3,8508 |
| 22.02.2023 | 3,944 | 4,1525 | 3,571 | 3,6039 |
| 23.02.2023 | 3,6204 | 3,763 | 3,4997 | 3,6149 |
| 26.02.2023 | 3,6478 | 3,7082 | 3,5655 | 3,6643 |
| 27.02.2023 | 3,7027 | 3,7795 | 3,6698 | 3,6862 |
| 28.02.2023 | 3,4449 | 3,6862 | 3,3626 | 3,5984 |
| 01.03.2023 | 3,6149 | 3,6698 | 3,4503 | 3,5491 |
| 02.03.2023 | 3,5491 | 3,5491 | 3,3735 | 3,4229 |
| 05.03.2023 | 3,4229 | 3,4997 | 3,4229 | 3,4449 |
| 06.03.2023 | 3,4503 | 3,6972 | 3,4503 | 3,5984 |
| 07.03.2023 | 3,6204 | 3,7904 | 3,5052 | 3,6972 |
| 08.03.2023 | 3,8014 | 3,9331 | 3,7136 | 3,7685 |
| 09.03.2023 | 3,7685 | 3,7685 | 3,6698 | 3,6862 |
| 12.03.2023 | 3,6478 | 3,8179 | 3,6204 | 3,8069 |
| 13.03.2023 | 3,8124 | 3,9111 | 3,6478 | 3,7575 |
| 14.03.2023 | 3,7795 | 3,8343 | 3,6204 | 3,6752 |
| 15.03.2023 | 3,6972 | 3,8617 | 3,6862 | 3,785 |
| 16.03.2023 | 3,7959 | 3,8069 | 3,6752 | 3,6752 |
| 19.03.2023 | 3,6752 | 3,6862 | 3,4558 | 3,4558 |
| 20.03.2023 | 3,4558 | 3,5052 | 3,3516 | 3,3681 |
| 21.03.2023 | 3,3735 | 3,4449 | 3,3351 | 3,3735 |
| 22.03.2023 | 3,379 | 3,4449 | 3,3626 | 3,3735 |
| 23.03.2023 | 3,39 | 3,593 | 3,3845 | 3,4778 |
| 26.03.2023 | 3,4778 | 3,5162 | 3,4119 | 3,4119 |
| 27.03.2023 | 3,4174 | 3,4284 | 3,2583 | 3,2583 |
| 28.03.2023 | 3,2474 | 3,3132 | 3,1761 | 3,2913 |
| 29.03.2023 | 3,3022 | 3,3406 | 3,2364 | 3,2364 |
| 30.03.2023 | 3,2419 | 3,2913 | 3,1816 | 3,22 |
| 02.04.2023 | 3,2254 | 3,2474 | 3,0828 | 3,1377 |
| 03.04.2023 | 3,1541 | 3,2254 | 3,1102 | 3,1761 |
| 04.04.2023 | 3,187 | 3,2583 | 3,1761 | 3,1816 |
| 05.04.2023 | 3,1816 | 3,3845 | 3,1761 | 3,1816 |
| 06.04.2023 | 3,198 | 3,2583 | 3,1816 | 3,2145 |
| 09.04.2023 | 3,2145 | 3,3022 | 3,209 | 3,2913 |
| 10.04.2023 | 3,3077 | 3,3132 | 3,2419 | 3,2748 |
| 11.04.2023 | 3,2803 | 3,3297 | 3,2748 | 3,2748 |
| 12.04.2023 | 3,2803 | 3,3406 | 3,2748 | 3,2967 |
| 13.04.2023 | 3,2858 | 3,3132 | 3,2145 | 3,2145 |
| 16.04.2023 | 3,2254 | 3,2364 | 3,1596 | 3,1596 |
| 17.04.2023 | 3,1596 | 3,2035 | 3,0828 | 3,1048 |
| 18.04.2023 | 3,1048 | 3,1377 | 3,0773 | 3,1212 |
| 19.04.2023 | 3,1212 | 3,1486 | 3,0883 | 3,1212 |
| 23.04.2023 | 3,1432 | 3,1761 | 3,1157 | 3,1322 |
| 24.04.2023 | 3,1322 | 3,1541 | 3,0225 | 3,028 |
| 25.04.2023 | 3,0389 | 3,0609 | 2,9183 | 2,9237 |
| 26.04.2023 | 2,9292 | 2,9731 | 2,8524 | 2,8908 |
| 27.04.2023 | 2,8963 | 2,9128 | 2,7701 | 2,8195 |
| 01.05.2023 | 2,8195 | 2,836 | 2,5946 | 2,6111 |
| 02.05.2023 | 2,6111 | 2,622 | 2,4794 | 2,5014 |
| 03.05.2023 | 2,5068 | 2,633 | 2,5068 | 2,5343 |
| 04.05.2023 | 2,5452 | 2,5727 | 2,441 | 2,4739 |
| 07.05.2023 | 2,4849 | 2,5507 | 2,4465 | 2,5233 |
| 08.05.2023 | 2,5288 | 2,6056 | 2,5123 | 2,5123 |
| 09.05.2023 | 2,5178 | 2,6769 | 2,4739 | 2,5233 |
| 10.05.2023 | 2,4959 | 2,6275 | 2,4959 | 2,5836 |
| 11.05.2023 | 2,633 | 2,633 | 2,4739 | 2,5068 |
| 14.05.2023 | 2,3862 | 2,5343 | 2,3862 | 2,4465 |
| 15.05.2023 | 2,452 | 2,5727 | 2,452 | 2,5123 |
| 16.05.2023 | 2,5343 | 2,6385 | 2,5233 | 2,6001 |
| 17.05.2023 | 2,6056 | 2,6166 | 2,5014 | 2,5288 |
| 21.05.2023 | 2,5507 | 2,5672 | 2,4465 | 2,4684 |
| 22.05.2023 | 2,4904 | 2,5288 | 2,4684 | 2,4794 |
| 23.05.2023 | 2,4849 | 2,5452 | 2,4794 | 2,4904 |
| 24.05.2023 | 2,4959 | 2,5617 | 2,4794 | 2,5398 |
| 25.05.2023 | 2,5562 | 2,7592 | 2,5398 | 2,5836 |
| 28.05.2023 | 2,6056 | 2,7153 | 2,6001 | 2,7043 |
| 29.05.2023 | 2,7153 | 2,814 | 2,6879 | 2,814 |
| 30.05.2023 | 2,825 | 2,836 | 2,7482 | 2,7592 |
| 31.05.2023 | 2,7756 | 2,8524 | 2,7756 | 2,836 |
| 01.06.2023 | 2,8524 | 2,8908 | 2,8305 | 2,8744 |
| 04.06.2023 | 2,9018 | 2,9402 | 2,8744 | 2,9183 |
| 05.06.2023 | 2,9237 | 2,9237 | 2,8579 | 2,9018 |
| 06.06.2023 | 2,9073 | 2,9512 | 2,9073 | 2,9237 |
| 07.06.2023 | 2,9183 | 2,9731 | 2,8853 | 2,9073 |
| 08.06.2023 | 2,9237 | 2,9402 | 2,9018 | 2,9347 |
| 11.06.2023 | 2,9402 | 3,0993 | 2,9402 | 3,0828 |
| 12.06.2023 | 3,0828 | 3,0993 | 2,9676 | 2,9786 |
| 13.06.2023 | 2,9786 | 3,006 | 2,8908 | 2,8963 |
| 14.06.2023 | 2,9237 | 3,0389 | 2,8908 | 2,9731 |
| 15.06.2023 | 2,995 | 3,0005 | 2,9237 | 2,9402 |
| 18.06.2023 | 2,9402 | 2,9402 | 2,8031 | 2,8195 |
| 19.06.2023 | 2,8195 | 2,825 | 2,7263 | 2,7592 |
| 20.06.2023 | 2,7592 | 2,7811 | 2,6879 | 2,6933 |
| 21.06.2023 | 2,7043 | 2,8031 | 2,6933 | 2,7592 |
| 22.06.2023 | 2,7756 | 2,8524 | 2,7482 | 2,8305 |
| 25.06.2023 | 2,836 | 2,9183 | 2,836 | 2,9183 |
| 26.06.2023 | 2,9183 | 2,9621 | 2,8799 | 2,9567 |
| 02.07.2023 | 2,9676 | 3,0554 | 2,9676 | 3,0444 |
| 03.07.2023 | 3,0718 | 3,2364 | 2,995 | 3,1541 |
| 04.07.2023 | 3,1486 | 3,2145 | 3,0554 | 3,1761 |
| 05.07.2023 | 3,1925 | 3,2364 | 3,1925 | 3,198 |
| 06.07.2023 | 3,1761 | 3,2803 | 3,1706 | 3,2529 |
| 09.07.2023 | 3,2913 | 3,4558 | 3,2913 | 3,4284 |
| 10.07.2023 | 3,4723 | 3,7685 | 3,3022 | 3,7685 |
| 11.07.2023 | 3,8727 | 4,0318 | 3,8508 | 3,9166 |
| 12.07.2023 | 3,9331 | 3,9495 | 3,6149 | 3,6259 |
| 13.07.2023 | 3,6368 | 3,6917 | 3,5052 | 3,5984 |
| 16.07.2023 | 3,6314 | 3,6917 | 3,5984 | 3,6149 |
| 17.07.2023 | 3,6149 | 3,785 | 3,5436 | 3,593 |
| 18.07.2023 | 3,5875 | 3,6698 | 3,4558 | 3,6259 |
| 19.07.2023 | 3,6972 | 3,7904 | 3,5655 | 3,7082 |
| 20.07.2023 | 3,752 | 3,7575 | 3,6204 | 3,6533 |
| 23.07.2023 | 3,6588 | 3,7685 | 3,6423 | 3,7082 |
| 24.07.2023 | 3,8124 | 3,8782 | 3,6752 | 3,7301 |
| 25.07.2023 | 3,7301 | 3,8288 | 3,6972 | 3,8069 |
| 26.07.2023 | 3,8398 | 4,0757 | 3,8179 | 4,0483 |
| 27.07.2023 | 4,0647 | 4,2457 | 3,944 | 4,0976 |
| 30.07.2023 | 4,1141 | 4,2073 | 4,0318 | 4,0867 |
| 31.07.2023 | 4,0867 | 4,0867 | 3,8782 | 4,0483 |
| 01.08.2023 | 3,9934 | 4,0099 | 3,9001 | 3,9001 |
| 02.08.2023 | 3,9056 | 3,944 | 3,774 | 3,8124 |
| 03.08.2023 | 3,8398 | 3,8892 | 3,7959 | 3,8672 |
| 06.08.2023 | 3,8727 | 3,9879 | 3,8672 | 3,9221 |
| 07.08.2023 | 3,9385 | 3,966 | 3,8288 | 3,8398 |
| 08.08.2023 | 3,8398 | 3,966 | 3,7795 | 3,944 |
| 09.08.2023 | 4,0318 | 4,0537 | 3,6314 | 3,6588 |
| 10.08.2023 | 3,6588 | 3,9056 | 3,5655 | 3,8453 |
| 13.08.2023 | 3,8837 | 4,0592 | 3,8288 | 3,8453 |
| 14.08.2023 | 3,8617 | 3,9495 | 3,8398 | 3,9001 |
| 15.08.2023 | 3,9001 | 4,0921 | 3,8617 | 4,0702 |
| 16.08.2023 | 4,0702 | 4,1689 | 3,9934 | 4,0976 |
| 17.08.2023 | 4,1031 | 4,2457 | 3,9001 | 3,9769 |
| 20.08.2023 | 3,9605 | 4,2073 | 3,9166 | 4,0483 |
| 21.08.2023 | 4,0537 | 4,2732 | 4,0208 | 4,2183 |
| 22.08.2023 | 4,2457 | 4,4322 | 4,1744 | 4,1964 |
| 23.08.2023 | 4,2622 | 4,4487 | 3,9166 | 3,9934 |
| 24.08.2023 | 3,9989 | 4,1141 | 3,9221 | 4,1141 |
| 27.08.2023 | 4,1964 | 4,2567 | 4,136 | 4,158 |
| 28.08.2023 | 4,1634 | 4,2622 | 4,0976 | 4,1141 |
| 30.08.2023 | 4,1415 | 4,2786 | 4,0976 | 4,1854 |
| 31.08.2023 | 4,1964 | 4,2567 | 4,1086 | 4,2348 |
| 03.09.2023 | 4,3335 | 4,4103 | 4,2512 | 4,3006 |
| 04.09.2023 | 4,3061 | 4,4158 | 4,2567 | 4,328 |
| 05.09.2023 | 4,3609 | 4,3609 | 4,147 | 4,2183 |
| 06.09.2023 | 4,2183 | 4,2567 | 4,1854 | 4,2348 |
| 07.09.2023 | 4,2567 | 4,2786 | 4,1744 | 4,1909 |
| 10.09.2023 | 4,2018 | 4,2457 | 3,9934 | 4,0153 |
| 11.09.2023 | 4,0263 | 4,1196 | 3,9715 | 4,0263 |
| 12.09.2023 | 4,0318 | 4,0757 | 3,8947 | 3,9276 |
| 13.09.2023 | 3,9276 | 4,0373 | 3,8069 | 4,0263 |
| 14.09.2023 | 4,0483 | 4,136 | 3,966 | 4,1141 |
| 17.09.2023 | 4,1141 | 4,136 | 3,8398 | 3,8563 |
| 18.09.2023 | 3,8563 | 3,9769 | 3,7959 | 3,8947 |
| 19.09.2023 | 3,944 | 3,966 | 3,8617 | 3,9221 |
| 20.09.2023 | 3,9276 | 4,0592 | 3,8343 | 4,0592 |
| 21.09.2023 | 4,0592 | 4,1634 | 4,0318 | 4,1031 |
| 24.09.2023 | 4,1141 | 4,328 | 4,1031 | 4,2457 |
| 25.09.2023 | 4,2512 | 4,3225 | 4,0757 | 4,1196 |
| 26.09.2023 | 4,136 | 4,1744 | 3,9769 | 4,136 |
| 27.09.2023 | 4,1415 | 4,1909 | 4,0702 | 4,1689 |
| 28.09.2023 | 4,2238 | 4,3061 | 4,1799 | 4,3006 |
| 01.10.2023 | 4,328 | 4,69 | 4,2786 | 4,69 |
| 02.10.2023 | 4,9095 | 4,9424 | 4,509 | 4,6681 |
| 03.10.2023 | 4,712 | 4,7998 | 4,5694 | 4,6626 |
| 04.10.2023 | 4,6626 | 4,7394 | 4,4761 | 4,6133 |
| 05.10.2023 | 4,5529 | 4,69 | 4,5529 | 4,6023 |
| 08.10.2023 | 4,4981 | 4,6571 | 4,35 | 4,3609 |
| 09.10.2023 | 4,4048 | 4,5419 | 4,4048 | 4,4597 |
| 10.10.2023 | 4,4706 | 4,5145 | 4,2293 | 4,2293 |
| 11.10.2023 | 4,2622 | 4,4158 | 3,9001 | 4,0044 |
| 12.10.2023 | 4,0318 | 4,0483 | 3,8398 | 3,8947 |
| 15.10.2023 | 3,9221 | 4,0318 | 3,8837 | 3,8947 |
| 16.10.2023 | 3,944 | 4,0592 | 3,9111 | 3,9879 |
| 17.10.2023 | 3,9276 | 3,9879 | 3,8398 | 3,8782 |
| 18.10.2023 | 3,8892 | 4,0428 | 3,8672 | 3,9166 |
| 19.10.2023 | 3,8947 | 3,9111 | 3,7027 | 3,7082 |
| 22.10.2023 | 3,7411 | 3,8617 | 3,6698 | 3,8617 |
| 23.10.2023 | 3,8617 | 3,9769 | 3,8617 | 3,955 |
| 24.10.2023 | 3,9989 | 3,9989 | 3,5875 | 3,5875 |
| 25.10.2023 | 3,6204 | 3,8233 | 3,5052 | 3,8124 |
| 26.10.2023 | 3,785 | 3,8398 | 3,6478 | 3,8069 |
| 29.10.2023 | 3,944 | 4,0592 | 3,8288 | 4,0318 |
| 30.10.2023 | 4,0318 | 4,0592 | 3,8563 | 3,8563 |
| 31.10.2023 | 3,8892 | 3,9166 | 3,6478 | 3,7356 |
| 01.11.2023 | 3,7575 | 3,8398 | 3,7575 | 3,8288 |
| 02.11.2023 | 3,8398 | 3,9221 | 3,7356 | 3,8453 |
| 05.11.2023 | 3,9166 | 4,0592 | 3,8947 | 4,0428 |
| 06.11.2023 | 4,0592 | 4,1086 | 3,944 | 3,9934 |
| 07.11.2023 | 4,0318 | 4,1909 | 4,0208 | 4,1909 |
| 08.11.2023 | 4,1689 | 4,2786 | 4,0867 | 4,2786 |
| 09.11.2023 | 4,2786 | 4,2896 | 4,0976 | 4,125 |
| 12.11.2023 | 4,1196 | 4,2622 | 4,0921 | 4,125 |
| 13.11.2023 | 4,125 | 4,1744 | 4,0592 | 4,1525 |
| 14.11.2023 | 4,1525 | 4,1854 | 4,0318 | 4,0537 |
| 15.11.2023 | 4,0483 | 4,1196 | 4,0373 | 4,0537 |
| 16.11.2023 | 4,0537 | 4,0592 | 3,9715 | 4,0044 |
| 19.11.2023 | 4,0153 | 4,0976 | 4,0153 | 4,0757 |
| 20.11.2023 | 4,0921 | 4,1415 | 4,0373 | 4,1415 |
| 21.11.2023 | 4,1964 | 4,3335 | 4,1305 | 4,2457 |
| 22.11.2023 | 4,2457 | 4,2786 | 4,1689 | 4,1689 |
| 23.11.2023 | 4,1799 | 4,3445 | 4,1634 | 4,2567 |
| 26.11.2023 | 4,2622 | 4,4981 | 4,2457 | 4,4871 |
| 27.11.2023 | 4,4926 | 4,4926 | 4,328 | 4,3445 |
| 28.11.2023 | 4,3554 | 4,7778 | 4,2841 | 4,5145 |
| 29.11.2023 | 4,509 | 4,509 | 4,35 | 4,35 |
| 30.11.2023 | 4,3829 | 4,4487 | 4,2073 | 4,2293 |
| 03.12.2023 | 4,2293 | 4,3061 | 4,1031 | 4,1196 |
| 04.12.2023 | 4,125 | 4,4597 | 4,0592 | 4,2951 |
| 05.12.2023 | 4,2732 | 4,339 | 4,125 | 4,125 |
| 06.12.2023 | 4,125 | 4,1799 | 4,0757 | 4,147 |
| 07.12.2023 | 4,158 | 4,2567 | 4,1415 | 4,2073 |
| 10.12.2023 | 4,2128 | 4,2348 | 4,0208 | 4,0318 |
| 11.12.2023 | 4,0373 | 4,0592 | 3,9495 | 3,9495 |
| 12.12.2023 | 3,955 | 4,1196 | 3,8672 | 3,8672 |
| 13.12.2023 | 3,8837 | 4,0318 | 3,8782 | 3,966 |
| 14.12.2023 | 3,966 | 4,0373 | 3,9385 | 4,0044 |
| 17.12.2023 | 3,9824 | 3,9824 | 3,8014 | 3,8014 |
| 18.12.2023 | 3,8014 | 3,8398 | 3,7082 | 3,752 |
| 19.12.2023 | 3,7575 | 3,8014 | 3,6533 | 3,6643 |
| 20.12.2023 | 3,6698 | 3,7575 | 3,6314 | 3,7356 |
| 21.12.2023 | 3,7466 | 3,7575 | 3,6094 | 3,6094 |
| 24.12.2023 | 3,6094 | 3,6094 | 3,401 | 3,401 |
| 25.12.2023 | 3,4174 | 3,5052 | 3,2913 | 3,401 |
| 26.12.2023 | 3,4119 | 3,5107 | 3,3461 | 3,4668 |
| 27.12.2023 | 3,4668 | 3,5765 | 3,4119 | 3,5546 |
| 28.12.2023 | 3,5875 | 3,6698 | 3,5107 | 3,6204 |