Bayrak EBT Taban Sanayi ve Ticaret Anonim Sirketi (IST:BAYRK)
Turkey · Delayed Price · Currency is TRY 4.750
+0.120 (2.59%)
At close: Mar 27, 2026
IST:BAYRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.63 | 4.95 | 4.60 | 4.75 | 4.75 | 2.59% | 18,039,365 |
| Mar 26, 2026 | 4.85 | 4.92 | 4.62 | 4.63 | 4.63 | -4.34% | 10,029,430 |
| Mar 25, 2026 | 4.81 | 5.15 | 4.80 | 4.84 | 4.84 | 0.83% | 35,635,682 |
| Mar 24, 2026 | 4.53 | 4.94 | 4.49 | 4.80 | 4.80 | 5.96% | 39,995,038 |
| Mar 23, 2026 | 4.49 | 4.61 | 4.41 | 4.53 | 4.53 | -0.44% | 9,549,402 |
| Mar 19, 2026 | 4.59 | 4.60 | 4.53 | 4.55 | 4.55 | -0.87% | 2,289,331 |
| Mar 18, 2026 | 4.54 | 4.82 | 4.50 | 4.59 | 4.59 | 1.10% | 14,367,220 |
| Mar 17, 2026 | 4.51 | 4.60 | 4.48 | 4.54 | 4.54 | 0.67% | 3,468,902 |
| Mar 16, 2026 | 4.49 | 4.68 | 4.49 | 4.51 | 4.51 | 0.45% | 7,176,505 |
| Mar 13, 2026 | 4.53 | 4.58 | 4.46 | 4.49 | 4.49 | -0.22% | 5,232,895 |
| Mar 12, 2026 | 4.64 | 4.64 | 4.49 | 4.50 | 4.50 | -1.96% | 5,237,573 |
| Mar 11, 2026 | 4.51 | 4.68 | 4.48 | 4.59 | 4.59 | 2.00% | 11,223,170 |
| Mar 10, 2026 | 4.42 | 4.53 | 4.42 | 4.50 | 4.50 | 2.27% | 5,546,788 |
| Mar 9, 2026 | 4.45 | 4.57 | 4.37 | 4.40 | 4.40 | -2.44% | 5,696,667 |
| Mar 6, 2026 | 4.81 | 4.81 | 4.46 | 4.51 | 4.51 | -5.85% | 9,872,899 |
| Mar 5, 2026 | 4.85 | 5.03 | 4.75 | 4.79 | 4.79 | 0.63% | 27,823,740 |
| Mar 4, 2026 | 4.40 | 4.84 | 4.37 | 4.76 | 4.76 | 8.18% | 26,534,160 |
| Mar 3, 2026 | 4.15 | 4.62 | 4.15 | 4.40 | 4.40 | 4.51% | 15,531,540 |
| Mar 2, 2026 | 4.04 | 4.28 | 4.04 | 4.21 | 4.21 | -6.03% | 8,705,503 |
| Feb 27, 2026 | 4.58 | 4.66 | 4.47 | 4.48 | 4.48 | -0.88% | 8,305,356 |
| Feb 26, 2026 | 4.55 | 4.75 | 4.46 | 4.52 | 4.52 | 2.49% | 16,661,590 |
| Feb 25, 2026 | 4.56 | 4.59 | 4.40 | 4.41 | 4.41 | -3.29% | 5,249,568 |
| Feb 24, 2026 | 4.79 | 4.80 | 4.54 | 4.56 | 4.56 | -4.60% | 12,238,620 |
| Feb 23, 2026 | 4.80 | 4.87 | 4.72 | 4.78 | 4.78 | 1.27% | 5,802,800 |
| Feb 20, 2026 | 4.71 | 4.87 | 4.68 | 4.72 | 4.72 | 0.21% | 6,827,551 |
| Feb 19, 2026 | 4.78 | 5.02 | 4.69 | 4.71 | 4.71 | -1.46% | 14,356,517 |
| Feb 18, 2026 | 4.92 | 4.98 | 4.78 | 4.78 | 4.78 | -4.21% | 9,108,493 |
| Feb 17, 2026 | 5.08 | 5.10 | 4.96 | 4.99 | 4.99 | -1.77% | 8,392,701 |
| Feb 16, 2026 | 5.21 | 5.35 | 5.07 | 5.08 | 5.08 | -0.97% | 19,456,948 |
| Feb 13, 2026 | 4.88 | 5.31 | 4.87 | 5.13 | 5.13 | 5.12% | 37,506,280 |
| Feb 12, 2026 | 4.63 | 5.06 | 4.63 | 4.88 | 4.88 | 5.40% | 21,685,030 |
| Feb 11, 2026 | 4.69 | 4.69 | 4.59 | 4.63 | 4.63 | -1.28% | 5,929,219 |
| Feb 10, 2026 | 4.64 | 4.72 | 4.60 | 4.69 | 4.69 | 1.08% | 8,312,486 |
| Feb 9, 2026 | 4.55 | 4.71 | 4.52 | 4.64 | 4.64 | 1.98% | 11,662,630 |
| Feb 6, 2026 | 4.76 | 4.77 | 4.53 | 4.55 | 4.55 | -4.41% | 11,358,370 |
| Feb 5, 2026 | 4.54 | 4.96 | 4.51 | 4.76 | 4.76 | 5.54% | 45,934,780 |
| Feb 4, 2026 | 4.63 | 4.75 | 4.51 | 4.51 | 4.51 | -1.96% | 10,308,957 |
| Feb 3, 2026 | 4.62 | 4.67 | 4.57 | 4.60 | 4.60 | -0.43% | 6,812,059 |
| Feb 2, 2026 | 4.68 | 4.79 | 4.60 | 4.62 | 4.62 | -1.49% | 9,211,399 |
| Jan 30, 2026 | 4.85 | 4.91 | 4.65 | 4.69 | 4.69 | -3.10% | 11,389,270 |
| Jan 29, 2026 | 4.97 | 5.00 | 4.84 | 4.84 | 4.84 | -2.62% | 9,109,889 |
| Jan 28, 2026 | 4.98 | 5.05 | 4.94 | 4.97 | 4.97 | -0.20% | 7,963,889 |
| Jan 27, 2026 | 5.01 | 5.06 | 4.93 | 4.98 | 4.98 | -0.60% | 7,396,315 |
| Jan 26, 2026 | 5.08 | 5.09 | 4.98 | 5.01 | 5.01 | -1.18% | 6,952,280 |
| Jan 23, 2026 | 5.01 | 5.15 | 4.92 | 5.07 | 5.07 | 1.20% | 10,414,490 |
| Jan 22, 2026 | 4.93 | 5.13 | 4.92 | 5.01 | 5.01 | 1.62% | 7,416,041 |
| Jan 21, 2026 | 5.07 | 5.09 | 4.92 | 4.93 | 4.93 | -2.18% | 6,464,896 |
| Jan 20, 2026 | 5.13 | 5.16 | 5.00 | 5.04 | 5.04 | -1.75% | 6,566,952 |
| Jan 19, 2026 | 5.20 | 5.27 | 5.12 | 5.13 | 5.13 | -1.35% | 7,100,836 |
| Jan 16, 2026 | 5.27 | 5.36 | 5.20 | 5.20 | 5.20 | -0.95% | 6,751,849 |