Bayrak EBT Taban Sanayi ve Ticaret Anonim Sirketi (IST:BAYRK)
Turkey · Delayed Price · Currency is TRY 4.640
+0.090 (1.98%)
At close: Feb 9, 2026
IST:BAYRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 5.20 | 5.45 | 5.20 | 5.25 | 5.25 | 1.16% | 11,979,756 |
| Jan 14, 2026 | 5.35 | 5.36 | 5.17 | 5.19 | 5.19 | -3.17% | 6,877,295 |
| Jan 13, 2026 | 5.41 | 5.44 | 5.27 | 5.36 | 5.36 | -0.92% | 9,228,302 |
| Jan 12, 2026 | 5.48 | 5.57 | 5.37 | 5.41 | 5.41 | -1.28% | 7,651,350 |
| Jan 9, 2026 | 5.59 | 5.78 | 5.45 | 5.48 | 5.48 | 0.18% | 12,555,280 |
| Jan 8, 2026 | 5.58 | 5.58 | 5.36 | 5.47 | 5.47 | -1.80% | 7,924,913 |
| Jan 7, 2026 | 5.80 | 5.83 | 5.54 | 5.57 | 5.57 | -3.97% | 11,147,380 |
| Jan 6, 2026 | 5.80 | 5.93 | 5.72 | 5.80 | 5.80 | - | 12,163,930 |
| Jan 5, 2026 | 6.02 | 6.23 | 5.71 | 5.80 | 5.80 | -0.68% | 42,112,820 |
| Jan 2, 2026 | 5.37 | 5.84 | 5.35 | 5.84 | 5.84 | 9.98% | 36,487,345 |
| Dec 31, 2025 | 5.24 | 5.48 | 5.11 | 5.31 | 5.31 | 1.53% | 10,530,740 |
| Dec 30, 2025 | 5.43 | 5.54 | 5.18 | 5.23 | 5.23 | -3.27% | 10,186,500 |
| Dec 29, 2025 | 5.16 | 5.51 | 4.98 | 5.41 | 5.41 | 4.81% | 25,735,248 |
| Dec 26, 2025 | 5.13 | 5.50 | 5.13 | 5.16 | 5.16 | 2.42% | 25,150,144 |
| Dec 25, 2025 | 5.03 | 5.16 | 5.01 | 5.04 | 5.04 | 0.18% | 5,453,142 |
| Dec 24, 2025 | 5.16 | 5.16 | 5.01 | 5.03 | 5.03 | -2.54% | 7,748,879 |
| Dec 23, 2025 | 5.16 | 5.24 | 5.10 | 5.16 | 5.16 | - | 6,719,183 |
| Dec 22, 2025 | 5.22 | 5.42 | 5.14 | 5.16 | 5.16 | -0.86% | 8,243,503 |
| Dec 19, 2025 | 5.27 | 5.28 | 5.17 | 5.20 | 5.20 | -1.20% | 7,448,951 |
| Dec 18, 2025 | 5.31 | 5.45 | 5.24 | 5.27 | 5.27 | -0.94% | 10,743,242 |
| Dec 17, 2025 | 5.53 | 5.54 | 5.31 | 5.32 | 5.32 | -3.52% | 9,445,722 |
| Dec 16, 2025 | 5.57 | 5.67 | 5.49 | 5.51 | 5.51 | -0.97% | 9,800,005 |
| Dec 15, 2025 | 5.60 | 5.68 | 5.56 | 5.57 | 5.57 | -0.64% | 8,866,201 |
| Dec 12, 2025 | 5.55 | 5.62 | 5.50 | 5.60 | 5.60 | 0.97% | 8,440,620 |
| Dec 11, 2025 | 5.65 | 5.68 | 5.49 | 5.55 | 5.55 | -1.77% | 12,383,797 |
| Dec 10, 2025 | 5.48 | 5.90 | 5.44 | 5.65 | 5.65 | 2.97% | 34,722,515 |
| Dec 9, 2025 | 5.59 | 5.62 | 5.45 | 5.48 | 5.48 | -1.70% | 9,472,175 |
| Dec 8, 2025 | 5.60 | 5.78 | 5.58 | 5.58 | 5.58 | -0.32% | 11,268,631 |
| Dec 5, 2025 | 5.53 | 5.79 | 5.44 | 5.60 | 5.60 | 1.14% | 18,237,470 |
| Dec 4, 2025 | 5.84 | 5.90 | 5.53 | 5.53 | 5.53 | -5.17% | 16,790,468 |
| Dec 3, 2025 | 5.89 | 6.07 | 5.78 | 5.84 | 5.84 | -0.31% | 29,181,460 |
| Dec 2, 2025 | 5.92 | 6.25 | 5.74 | 5.85 | 5.85 | 2.45% | 51,197,382 |
| Dec 1, 2025 | 5.20 | 5.71 | 5.16 | 5.71 | 5.71 | 9.99% | 27,857,073 |