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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,2765
KAPANIŞ 6,2682
En Düşük
DÜŞÜK 3,5655
En Yüksek
YÜKSEK 8,8645
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,6478 | 3,7795 | 3,6368 | 3,763 |
| 02.01.2024 | 3,774 | 3,774 | 3,6533 | 3,6752 |
| 03.01.2024 | 3,6752 | 3,752 | 3,6149 | 3,7466 |
| 04.01.2024 | 3,752 | 3,8672 | 3,5655 | 3,8069 |
| 07.01.2024 | 3,8288 | 3,8892 | 3,8069 | 3,8069 |
| 08.01.2024 | 3,8398 | 3,8727 | 3,6588 | 3,7027 |
| 09.01.2024 | 3,6752 | 3,8014 | 3,6478 | 3,7246 |
| 10.01.2024 | 3,7356 | 3,7685 | 3,7027 | 3,7575 |
| 11.01.2024 | 3,7301 | 3,8453 | 3,6752 | 3,8014 |
| 14.01.2024 | 3,8179 | 3,9385 | 3,8124 | 3,8672 |
| 15.01.2024 | 3,8179 | 3,9166 | 3,8179 | 3,9056 |
| 16.01.2024 | 3,9111 | 3,9934 | 3,8727 | 3,9276 |
| 17.01.2024 | 3,944 | 3,9934 | 3,9276 | 3,9385 |
| 18.01.2024 | 3,9385 | 4,2073 | 3,8892 | 4,136 |
| 21.01.2024 | 4,136 | 4,4158 | 4,136 | 4,2567 |
| 22.01.2024 | 4,2786 | 4,4048 | 4,1964 | 4,3116 |
| 23.01.2024 | 4,3335 | 4,4048 | 4,2512 | 4,3335 |
| 24.01.2024 | 4,3335 | 4,4871 | 4,3061 | 4,4267 |
| 25.01.2024 | 4,4322 | 4,5255 | 4,3829 | 4,5145 |
| 28.01.2024 | 4,6023 | 4,6078 | 4,4706 | 4,52 |
| 29.01.2024 | 4,52 | 4,5474 | 4,3993 | 4,4213 |
| 30.01.2024 | 4,4213 | 4,4597 | 4,3061 | 4,4158 |
| 31.01.2024 | 4,4597 | 4,5255 | 4,4322 | 4,4871 |
| 01.02.2024 | 4,4926 | 4,531 | 4,3883 | 4,3993 |
| 04.02.2024 | 4,3993 | 4,8382 | 4,3993 | 4,8382 |
| 05.02.2024 | 4,8382 | 5,3209 | 4,8052 | 5,1289 |
| 06.02.2024 | 5,1289 | 5,639 | 5,1289 | 5,639 |
| 07.02.2024 | 5,7981 | 6,1985 | 5,639 | 6,1985 |
| 08.02.2024 | 6,3412 | 6,8184 | 6,3192 | 6,8184 |
| 11.02.2024 | 6,8513 | 7,1914 | 6,418 | 6,6922 |
| 12.02.2024 | 6,7087 | 7,0598 | 6,2205 | 6,3905 |
| 13.02.2024 | 6,3905 | 7,0268 | 6,3905 | 7,0268 |
| 14.02.2024 | 7,7235 | 7,729 | 7,3615 | 7,729 |
| 15.02.2024 | 8,0581 | 8,4037 | 7,548 | 7,9265 |
| 18.02.2024 | 7,9374 | 8,2007 | 7,5699 | 7,7345 |
| 19.02.2024 | 7,8551 | 7,9868 | 7,515 | 7,8167 |
| 20.02.2024 | 7,9539 | 7,9539 | 7,5589 | 7,5589 |
| 21.02.2024 | 7,515 | 8,305 | 7,3505 | 8,2995 |
| 22.02.2024 | 8,3104 | 8,4476 | 7,8771 | 7,8935 |
| 25.02.2024 | 7,8058 | 7,8442 | 7,3231 | 7,7893 |
| 26.02.2024 | 7,515 | 7,5973 | 7,0104 | 7,0104 |
| 27.02.2024 | 6,7471 | 7,3231 | 6,5332 | 6,9391 |
| 28.02.2024 | 6,7855 | 7,0268 | 6,6758 | 6,8568 |
| 29.02.2024 | 6,8568 | 7,3285 | 6,6648 | 6,9117 |
| 03.03.2024 | 6,9117 | 7,2079 | 6,6593 | 6,7087 |
| 04.03.2024 | 6,6483 | 6,961 | 6,5496 | 6,769 |
| 05.03.2024 | 6,7526 | 7,0927 | 6,6045 | 6,8568 |
| 06.03.2024 | 6,7965 | 7,164 | 6,7087 | 7,0268 |
| 07.03.2024 | 7,0159 | 7,729 | 6,9665 | 7,729 |
| 10.03.2024 | 7,9813 | 8,0087 | 7,3066 | 7,3669 |
| 11.03.2024 | 7,1804 | 7,3999 | 6,9391 | 6,9665 |
| 12.03.2024 | 6,9665 | 7,1969 | 6,8184 | 7,0707 |
| 13.03.2024 | 7,0323 | 7,2956 | 6,9117 | 7,0762 |
| 14.03.2024 | 7,0598 | 7,2353 | 6,8678 | 7,2133 |
| 17.03.2024 | 7,2079 | 7,9319 | 6,9994 | 7,7619 |
| 18.03.2024 | 7,5918 | 7,899 | 7,3231 | 7,6796 |
| 19.03.2024 | 7,6796 | 8,2666 | 7,526 | 8,0965 |
| 20.03.2024 | 8,0855 | 8,7218 | 7,9594 | 8,6121 |
| 21.03.2024 | 8,667 | 8,8645 | 8,2336 | 8,6067 |
| 24.03.2024 | 8,6067 | 8,7712 | 7,9649 | 8,1898 |
| 25.03.2024 | 8,1898 | 8,3269 | 7,718 | 7,7619 |
| 26.03.2024 | 7,7893 | 8,1349 | 7,6906 | 7,7729 |
| 27.03.2024 | 7,899 | 7,9703 | 7,2901 | 7,2901 |
| 28.03.2024 | 7,3121 | 7,4657 | 6,9007 | 6,972 |
| 31.03.2024 | 6,972 | 7,2847 | 6,6813 | 6,8787 |
| 01.04.2024 | 7,0433 | 7,1146 | 6,3741 | 6,5277 |
| 02.04.2024 | 6,5277 | 6,7306 | 6,4289 | 6,5112 |
| 03.04.2024 | 6,5112 | 7,1585 | 6,1876 | 7,1585 |
| 04.04.2024 | 7,1859 | 7,3724 | 6,9391 | 7,2682 |
| 07.04.2024 | 7,2792 | 7,9923 | 7,2682 | 7,9923 |
| 08.04.2024 | 7,9923 | 8,2995 | 7,8222 | 8,1075 |
| 14.04.2024 | 8,0965 | 8,3269 | 7,6961 | 7,707 |
| 15.04.2024 | 7,7345 | 7,8003 | 7,3505 | 7,5809 |
| 16.04.2024 | 7,5809 | 7,7948 | 7,1859 | 7,1859 |
| 17.04.2024 | 7,1859 | 7,6302 | 7,1859 | 7,4053 |
| 18.04.2024 | 7,3944 | 7,4492 | 7,1859 | 7,2792 |
| 21.04.2024 | 7,3779 | 7,5809 | 7,1311 | 7,4657 |
| 23.04.2024 | 7,4767 | 7,6083 | 7,0323 | 7,1036 |
| 24.04.2024 | 7,1036 | 7,1475 | 6,9665 | 7,0598 |
| 25.04.2024 | 7,0598 | 7,164 | 6,9117 | 7,0762 |
| 28.04.2024 | 7,0872 | 7,1804 | 6,9775 | 7,1256 |
| 29.04.2024 | 7,1256 | 7,1859 | 6,5825 | 6,6648 |
| 01.05.2024 | 6,8403 | 6,8952 | 6,6374 | 6,7361 |
| 02.05.2024 | 6,7361 | 6,9939 | 6,6703 | 6,7471 |
| 05.05.2024 | 6,7471 | 6,9446 | 6,6374 | 6,7142 |
| 06.05.2024 | 6,7142 | 7,0214 | 6,4454 | 6,5606 |
| 07.05.2024 | 6,5606 | 6,7197 | 6,4838 | 6,5496 |
| 08.05.2024 | 6,599 | 6,6264 | 6,3796 | 6,385 |
| 09.05.2024 | 6,385 | 6,4783 | 6,2479 | 6,3302 |
| 12.05.2024 | 6,3302 | 6,3741 | 6,023 | 6,0559 |
| 13.05.2024 | 6,0559 | 6,6593 | 6,0559 | 6,6374 |
| 14.05.2024 | 6,6374 | 6,6813 | 5,9736 | 5,9736 |
| 15.05.2024 | 5,9736 | 6,0724 | 5,7049 | 5,8091 |
| 16.05.2024 | 5,8475 | 6,0285 | 5,7323 | 5,8859 |
| 19.05.2024 | 5,9462 | 6,0066 | 5,7049 | 5,7213 |
| 20.05.2024 | 5,7323 | 5,8694 | 5,6006 | 5,6774 |
| 21.05.2024 | 6,2424 | 6,2424 | 6,034 | 6,2424 |
| 22.05.2024 | 6,1492 | 6,791 | 6,034 | 6,7197 |
| 23.05.2024 | 6,7471 | 7,2682 | 6,7471 | 7,1914 |
| 26.05.2024 | 7,1914 | 7,6412 | 6,5935 | 6,7745 |
| 27.05.2024 | 6,7087 | 6,9007 | 6,4125 | 6,5057 |
| 28.05.2024 | 6,5277 | 6,7635 | 6,1601 | 6,6264 |
| 29.05.2024 | 6,7197 | 6,7855 | 6,3083 | 6,3631 |
| 30.05.2024 | 6,4125 | 6,5002 | 6,2644 | 6,3302 |
| 02.06.2024 | 6,3302 | 6,3302 | 5,9846 | 6,034 |
| 03.06.2024 | 6,0504 | 6,4783 | 6,0395 | 6,3521 |
| 04.06.2024 | 6,418 | 6,6374 | 6,2699 | 6,3412 |
| 05.06.2024 | 6,3521 | 6,972 | 6,3137 | 6,791 |
| 06.06.2024 | 6,8019 | 7,0159 | 6,6483 | 6,8568 |
| 09.06.2024 | 6,8568 | 7,3231 | 6,5825 | 6,7471 |
| 10.06.2024 | 6,7471 | 7,0049 | 6,6154 | 6,6154 |
| 11.06.2024 | 6,6209 | 6,7416 | 6,4618 | 6,5551 |
| 12.06.2024 | 6,6264 | 6,8458 | 6,61 | 6,8074 |
| 13.06.2024 | 6,8787 | 6,9446 | 6,5716 | 6,6374 |
| 19.06.2024 | 6,6922 | 6,769 | 6,4893 | 6,6264 |
| 20.06.2024 | 6,6703 | 7,2847 | 6,61 | 7,0543 |
| 23.06.2024 | 7,1146 | 7,1969 | 6,6209 | 6,6758 |
| 24.06.2024 | 6,6758 | 6,8349 | 6,5551 | 6,7361 |
| 25.06.2024 | 6,7745 | 6,7965 | 6,5057 | 6,5167 |
| 26.06.2024 | 6,5167 | 6,6319 | 6,3412 | 6,61 |
| 27.06.2024 | 6,6483 | 6,6813 | 6,5167 | 6,5551 |
| 30.06.2024 | 6,6374 | 6,6648 | 6,0614 | 6,1821 |
| 01.07.2024 | 6,1931 | 6,385 | 6,0943 | 6,3796 |
| 02.07.2024 | 6,3796 | 6,4399 | 6,2479 | 6,3137 |
| 03.07.2024 | 6,3412 | 6,4125 | 6,2863 | 6,385 |
| 04.07.2024 | 6,407 | 6,4618 | 6,226 | 6,2699 |
| 07.07.2024 | 6,2973 | 6,3631 | 6,1985 | 6,215 |
| 08.07.2024 | 6,2479 | 6,3247 | 6,1985 | 6,3028 |
| 09.07.2024 | 6,3083 | 6,3357 | 6,1437 | 6,1437 |
| 10.07.2024 | 6,1821 | 6,2753 | 6,1656 | 6,2424 |
| 11.07.2024 | 6,2479 | 6,2973 | 6,1711 | 6,226 |
| 15.07.2024 | 6,2534 | 6,7526 | 6,2479 | 6,7251 |
| 16.07.2024 | 6,7416 | 6,9775 | 6,6154 | 6,9446 |
| 17.07.2024 | 6,9446 | 7,1311 | 6,8349 | 7,0433 |
| 18.07.2024 | 7,0433 | 7,0433 | 6,769 | 6,791 |
| 21.07.2024 | 6,8513 | 7,0323 | 6,7416 | 6,9391 |
| 22.07.2024 | 6,9336 | 6,983 | 6,7855 | 6,9446 |
| 23.07.2024 | 6,9336 | 7,0433 | 6,8458 | 6,9665 |
| 24.07.2024 | 6,9391 | 7,1256 | 6,8568 | 6,9665 |
| 25.07.2024 | 6,9665 | 7,1036 | 6,9391 | 6,9939 |
| 28.07.2024 | 6,9281 | 6,9281 | 6,5825 | 6,5825 |
| 29.07.2024 | 6,5825 | 7,0652 | 6,5332 | 6,9336 |
| 30.07.2024 | 6,9007 | 6,9007 | 6,6922 | 6,7635 |
| 31.07.2024 | 6,8129 | 7,0652 | 6,7581 | 6,9007 |
| 01.08.2024 | 6,769 | 7,0104 | 6,6703 | 6,7471 |
| 04.08.2024 | 6,2424 | 6,4948 | 6,0724 | 6,1547 |
| 05.08.2024 | 6,2589 | 6,3741 | 6,0943 | 6,1656 |
| 06.08.2024 | 6,2424 | 6,4454 | 6,1437 | 6,396 |
| 07.08.2024 | 6,3631 | 6,8019 | 6,3631 | 6,6045 |
| 08.08.2024 | 6,6374 | 6,7581 | 6,4344 | 6,4728 |
| 11.08.2024 | 6,5606 | 6,5935 | 6,215 | 6,2753 |
| 12.08.2024 | 6,3302 | 6,3631 | 6,1327 | 6,2808 |
| 13.08.2024 | 6,3083 | 6,3521 | 6,1492 | 6,1766 |
| 14.08.2024 | 6,1985 | 6,2589 | 6,1108 | 6,2534 |
| 15.08.2024 | 6,2699 | 6,2918 | 6,0669 | 6,0888 |
| 18.08.2024 | 6,1437 | 6,1601 | 6,0669 | 6,1492 |
| 19.08.2024 | 6,1492 | 6,2205 | 6,0614 | 6,0614 |
| 20.08.2024 | 6,0614 | 6,0888 | 5,8914 | 5,9078 |
| 21.08.2024 | 5,9352 | 5,9736 | 5,8694 | 5,8749 |
| 22.08.2024 | 5,8914 | 5,9352 | 5,7597 | 5,831 |
| 25.08.2024 | 6,4125 | 6,4125 | 6,4125 | 6,4125 |
| 26.08.2024 | 6,5277 | 6,6045 | 6,1163 | 6,1711 |
| 27.08.2024 | 6,1876 | 6,7251 | 6,1272 | 6,5002 |
| 28.08.2024 | 6,5112 | 6,7087 | 6,418 | 6,6648 |
| 01.09.2024 | 6,6977 | 6,7581 | 6,4728 | 6,5496 |
| 02.09.2024 | 6,5551 | 6,6374 | 6,4948 | 6,5386 |
| 03.09.2024 | 6,5277 | 6,61 | 6,418 | 6,5277 |
| 04.09.2024 | 6,5167 | 6,6977 | 6,5167 | 6,6374 |
| 05.09.2024 | 6,6374 | 6,7471 | 6,5277 | 6,6922 |
| 08.09.2024 | 6,769 | 6,9171 | 6,6374 | 6,78 |
| 09.09.2024 | 6,8019 | 6,8513 | 6,599 | 6,6593 |
| 10.09.2024 | 6,6374 | 6,7197 | 6,5825 | 6,6374 |
| 11.09.2024 | 6,6703 | 6,8239 | 6,6045 | 6,7471 |
| 12.09.2024 | 6,7197 | 6,9281 | 6,7032 | 6,9171 |
| 15.09.2024 | 6,6648 | 6,6648 | 6,226 | 6,2369 |
| 16.09.2024 | 6,2369 | 6,2699 | 6,0943 | 6,1217 |
| 17.09.2024 | 6,0943 | 6,1656 | 6,045 | 6,0669 |
| 18.09.2024 | 6,0669 | 6,1547 | 6,0559 | 6,0779 |
| 19.09.2024 | 6,0724 | 6,0888 | 5,9188 | 5,9846 |
| 22.09.2024 | 6,012 | 6,0559 | 5,8036 | 5,8255 |
| 23.09.2024 | 5,8365 | 5,9682 | 5,8036 | 5,853 |
| 24.09.2024 | 5,8804 | 5,8968 | 5,7213 | 5,7323 |
| 25.09.2024 | 5,8694 | 6,3028 | 5,8639 | 6,3028 |
| 26.09.2024 | 6,6045 | 6,9281 | 6,0559 | 6,0614 |
| 29.09.2024 | 6,0504 | 6,0504 | 5,7817 | 5,7981 |
| 30.09.2024 | 5,8036 | 5,8255 | 5,3264 | 5,5129 |
| 01.10.2024 | 5,458 | 5,5238 | 5,2989 | 5,3209 |
| 02.10.2024 | 5,3099 | 5,4032 | 5,2934 | 5,3209 |
| 03.10.2024 | 5,3318 | 5,3702 | 5,2112 | 5,3318 |
| 06.10.2024 | 5,3318 | 5,4086 | 5,277 | 5,2825 |
| 07.10.2024 | 5,2715 | 5,3483 | 5,2112 | 5,3154 |
| 08.10.2024 | 5,3209 | 5,3922 | 5,255 | 5,3099 |
| 09.10.2024 | 5,4086 | 5,8365 | 5,3757 | 5,8365 |
| 10.10.2024 | 5,9188 | 5,9682 | 5,4525 | 5,4635 |
| 13.10.2024 | 5,5019 | 5,5238 | 5,2605 | 5,2825 |
| 14.10.2024 | 5,288 | 5,4196 | 5,2825 | 5,3209 |
| 15.10.2024 | 5,3209 | 5,4141 | 5,2386 | 5,3154 |
| 16.10.2024 | 5,3209 | 5,7103 | 5,2989 | 5,4416 |
| 17.10.2024 | 5,458 | 5,5732 | 5,3428 | 5,3648 |
| 20.10.2024 | 5,3648 | 5,3922 | 5,255 | 5,277 |
| 21.10.2024 | 5,277 | 5,3648 | 5,266 | 5,3593 |
| 22.10.2024 | 5,3593 | 5,8365 | 5,3264 | 5,4416 |
| 23.10.2024 | 5,4854 | 5,5348 | 5,4416 | 5,5019 |
| 24.10.2024 | 5,4854 | 5,5403 | 5,3757 | 5,4032 |
| 27.10.2024 | 5,6281 | 5,6335 | 5,5074 | 5,6006 |
| 29.10.2024 | 5,6116 | 5,6445 | 5,5403 | 5,5732 |
| 30.10.2024 | 5,5897 | 5,7268 | 5,5458 | 5,6665 |
| 31.10.2024 | 5,6994 | 5,7268 | 5,5677 | 5,5897 |
| 03.11.2024 | 5,5513 | 5,65 | 5,3922 | 5,4086 |
| 04.11.2024 | 5,4525 | 5,458 | 5,3099 | 5,4086 |
| 05.11.2024 | 5,4251 | 5,5074 | 5,3922 | 5,4635 |
| 06.11.2024 | 5,4854 | 5,639 | 5,4141 | 5,6171 |
| 07.11.2024 | 5,6171 | 5,6884 | 5,5458 | 5,6335 |
| 10.11.2024 | 5,6335 | 5,8091 | 5,6116 | 5,7652 |
| 11.11.2024 | 5,7542 | 5,7542 | 5,6061 | 5,661 |
| 12.11.2024 | 5,6829 | 5,7323 | 5,5677 | 5,6774 |
| 13.11.2024 | 5,7049 | 5,7542 | 5,639 | 5,6719 |
| 14.11.2024 | 5,82 | 5,9846 | 5,7158 | 5,9407 |
| 17.11.2024 | 5,9791 | 5,9901 | 5,6939 | 5,9682 |
| 18.11.2024 | 5,9682 | 6,1327 | 5,9023 | 6,045 |
| 19.11.2024 | 6,0559 | 6,3357 | 6,0011 | 6,2205 |
| 20.11.2024 | 6,226 | 6,4015 | 6,1437 | 6,3631 |
| 21.11.2024 | 6,407 | 6,4344 | 6,1766 | 6,2863 |
| 24.11.2024 | 6,3192 | 6,3631 | 6,1876 | 6,2753 |
| 25.11.2024 | 6,2808 | 6,4125 | 6,2479 | 6,2699 |
| 26.11.2024 | 6,2699 | 6,3357 | 6,204 | 6,3083 |
| 27.11.2024 | 6,3028 | 6,3631 | 6,2205 | 6,3028 |
| 28.11.2024 | 6,2918 | 6,5386 | 6,2315 | 6,4838 |
| 01.12.2024 | 6,4893 | 6,6209 | 6,4234 | 6,4893 |
| 02.12.2024 | 6,4893 | 6,8952 | 6,4234 | 6,8897 |
| 03.12.2024 | 6,9391 | 7,0488 | 6,7745 | 6,9007 |
| 04.12.2024 | 6,9171 | 6,9884 | 6,7855 | 6,8568 |
| 05.12.2024 | 6,8623 | 6,9884 | 6,8184 | 6,8623 |
| 08.12.2024 | 6,8623 | 6,8623 | 6,5441 | 6,6319 |
| 09.12.2024 | 6,6264 | 6,6319 | 6,3192 | 6,396 |
| 10.12.2024 | 6,4289 | 6,4454 | 6,2534 | 6,2973 |
| 11.12.2024 | 6,3741 | 6,4015 | 6,2973 | 6,3521 |
| 12.12.2024 | 6,3741 | 6,418 | 6,3137 | 6,396 |
| 15.12.2024 | 6,396 | 6,5386 | 6,385 | 6,5057 |
| 16.12.2024 | 6,5167 | 6,5222 | 6,3357 | 6,3576 |
| 17.12.2024 | 6,3686 | 6,407 | 6,2699 | 6,2699 |
| 18.12.2024 | 6,2205 | 6,5002 | 6,2095 | 6,385 |
| 19.12.2024 | 6,396 | 6,4838 | 6,3137 | 6,4289 |
| 22.12.2024 | 6,4289 | 6,5167 | 6,385 | 6,4618 |
| 23.12.2024 | 6,4783 | 6,5222 | 6,3083 | 6,3686 |
| 24.12.2024 | 6,4125 | 6,4893 | 6,3796 | 6,418 |
| 25.12.2024 | 6,4289 | 6,5002 | 6,407 | 6,4728 |
| 26.12.2024 | 6,5222 | 6,8403 | 6,5112 | 6,8019 |
| 29.12.2024 | 6,8019 | 6,8239 | 6,6648 | 6,6758 |
| 30.12.2024 | 6,7142 | 6,7142 | 6,5716 | 6,61 |