Bayrak EBT Taban Sanayi ve Ticaret Anonim Sirketi (IST:BAYRK)
Turkey · Delayed Price · Currency is TRY 31.46
-0.94 (-2.90%)
At close: Oct 8, 2025
IST:BAYRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.40 | 32.72 | 31.20 | 31.46 | 31.46 | -2.90% | 2,411,964 |
| Oct 7, 2025 | 33.34 | 33.88 | 32.40 | 32.40 | 32.40 | -3.80% | 2,407,738 |
| Oct 6, 2025 | 31.42 | 34.10 | 31.42 | 33.68 | 33.68 | 7.26% | 4,936,556 |
| Oct 3, 2025 | 32.62 | 33.06 | 31.40 | 31.40 | 31.40 | -3.33% | 1,841,032 |
| Oct 2, 2025 | 33.30 | 34.32 | 32.40 | 32.48 | 32.48 | -2.81% | 2,580,131 |
| Oct 1, 2025 | 32.00 | 34.66 | 31.36 | 33.42 | 33.42 | 4.57% | 4,696,008 |
| Sep 30, 2025 | 33.14 | 33.16 | 31.50 | 31.96 | 31.96 | -3.56% | 3,378,688 |
| Sep 29, 2025 | 34.00 | 35.08 | 32.92 | 33.14 | 33.14 | -2.59% | 2,627,134 |
| Sep 26, 2025 | 34.50 | 34.92 | 33.58 | 34.02 | 34.02 | -1.79% | 3,300,655 |
| Sep 25, 2025 | 34.62 | 36.64 | 34.34 | 34.64 | 34.64 | -0.46% | 5,595,224 |
| Sep 24, 2025 | 34.70 | 35.48 | 33.54 | 34.80 | 34.80 | 0.29% | 4,505,444 |
| Sep 23, 2025 | 36.30 | 36.32 | 34.30 | 34.70 | 34.70 | -4.41% | 5,309,771 |
| Sep 22, 2025 | 38.46 | 38.60 | 36.06 | 36.30 | 36.30 | -3.87% | 5,011,141 |
| Sep 19, 2025 | 36.78 | 39.12 | 35.96 | 37.76 | 37.76 | 2.16% | 13,261,780 |
| Sep 18, 2025 | 39.00 | 41.32 | 36.36 | 36.96 | 36.96 | -1.75% | 26,705,980 |
| Sep 17, 2025 | 34.94 | 37.62 | 34.94 | 37.62 | 37.62 | 10.00% | 14,618,480 |
| Sep 16, 2025 | 31.48 | 34.20 | 31.46 | 34.20 | 34.20 | 9.97% | 7,444,677 |
| Sep 15, 2025 | 30.30 | 31.38 | 29.08 | 31.10 | 31.10 | 4.01% | 5,015,367 |
| Sep 12, 2025 | 29.20 | 30.00 | 28.18 | 29.90 | 29.90 | 2.40% | 3,039,472 |
| Sep 11, 2025 | 29.90 | 30.24 | 29.20 | 29.20 | 29.20 | -0.82% | 2,334,345 |
| Sep 10, 2025 | 29.28 | 30.70 | 28.58 | 29.44 | 29.44 | 0.82% | 5,150,641 |
| Sep 9, 2025 | 29.80 | 32.02 | 29.20 | 29.20 | 29.20 | -1.62% | 2,543,937 |
| Sep 8, 2025 | 29.78 | 30.44 | 28.86 | 29.68 | 29.68 | -0.74% | 3,073,623 |
| Sep 5, 2025 | 31.00 | 31.16 | 29.16 | 29.90 | 29.90 | -2.61% | 3,258,585 |
| Sep 4, 2025 | 31.28 | 31.68 | 30.44 | 30.70 | 30.70 | -1.48% | 2,921,470 |
| Sep 3, 2025 | 30.00 | 32.06 | 29.72 | 31.16 | 31.16 | 4.01% | 6,517,352 |
| Sep 2, 2025 | 30.00 | 30.20 | 28.40 | 29.96 | 29.96 | 0.13% | 3,939,750 |
| Sep 1, 2025 | 29.80 | 30.38 | 29.44 | 29.92 | 29.92 | 0.40% | 2,416,062 |
| Aug 29, 2025 | 30.18 | 30.18 | 29.56 | 29.80 | 29.80 | -0.07% | 1,838,127 |
| Aug 28, 2025 | 29.80 | 30.36 | 29.12 | 29.82 | 29.82 | 2.97% | 3,304,913 |
| Aug 27, 2025 | 29.70 | 31.06 | 28.92 | 28.96 | 28.96 | -2.03% | 2,700,869 |
| Aug 26, 2025 | 30.36 | 30.36 | 29.18 | 29.56 | 29.56 | -1.92% | 3,128,492 |
| Aug 25, 2025 | 31.20 | 31.28 | 30.12 | 30.14 | 30.14 | 0.53% | 3,871,296 |
| Aug 22, 2025 | 29.94 | 30.52 | 29.34 | 29.98 | 29.98 | 0.27% | 4,417,437 |
| Aug 21, 2025 | 28.20 | 30.18 | 28.14 | 29.90 | 29.90 | 6.41% | 7,946,319 |
| Aug 20, 2025 | 26.74 | 28.60 | 26.52 | 28.10 | 28.10 | 5.09% | 6,368,011 |
| Aug 19, 2025 | 27.86 | 27.96 | 26.68 | 26.74 | 26.74 | -3.47% | 3,790,355 |
| Aug 18, 2025 | 27.72 | 28.36 | 27.42 | 27.70 | 27.70 | 0.44% | 3,960,283 |
| Aug 15, 2025 | 27.12 | 28.20 | 27.02 | 27.58 | 27.58 | 1.70% | 4,759,683 |
| Aug 14, 2025 | 28.12 | 28.70 | 27.08 | 27.12 | 27.12 | -3.49% | 5,889,449 |
| Aug 13, 2025 | 29.52 | 30.30 | 27.70 | 28.10 | 28.10 | -4.55% | 6,360,387 |
| Aug 12, 2025 | 30.72 | 30.72 | 29.40 | 29.44 | 29.44 | -5.46% | 4,783,853 |
| Aug 11, 2025 | 31.86 | 32.58 | 31.00 | 31.14 | 31.14 | -2.26% | 3,894,943 |
| Aug 8, 2025 | 32.72 | 33.60 | 31.70 | 31.86 | 31.86 | -2.57% | 8,192,050 |
| Aug 7, 2025 | 31.34 | 33.46 | 30.76 | 32.70 | 32.70 | 4.34% | 12,739,630 |
| Aug 6, 2025 | 30.34 | 32.08 | 29.72 | 31.34 | 31.34 | 3.36% | 9,617,360 |
| Aug 5, 2025 | 31.10 | 31.28 | 29.96 | 30.32 | 30.32 | -2.13% | 5,074,826 |
| Aug 4, 2025 | 29.92 | 31.82 | 29.92 | 30.98 | 30.98 | 3.61% | 8,021,125 |
| Aug 1, 2025 | 30.52 | 30.94 | 29.68 | 29.90 | 29.90 | -2.73% | 5,623,911 |
| Jul 31, 2025 | 29.08 | 30.74 | 28.76 | 30.74 | 30.74 | 7.78% | 8,195,749 |