Bayrak EBT Taban Sanayi ve Ticaret Anonim Sirketi (IST:BAYRK)
Turkey · Delayed Price · Currency is TRY 30.36
+0.40 (1.34%)
Last updated: Sep 3, 2025, 1:01 PM GMT+3
IST:BAYRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 30.00 | 32.06 | 29.72 | 31.16 | - | 4.01% | 6,517,352 |
| Sep 2, 2025 | 30.00 | 30.20 | 28.40 | 29.96 | - | 0.13% | 3,939,750 |
| Sep 1, 2025 | 29.80 | 30.38 | 29.44 | 29.92 | - | 0.40% | 2,416,062 |
| Aug 29, 2025 | 30.18 | 30.18 | 29.56 | 29.80 | - | -0.07% | 1,838,127 |
| Aug 28, 2025 | 29.80 | 30.36 | 29.12 | 29.82 | - | 2.97% | 3,304,913 |
| Aug 27, 2025 | 29.70 | 31.06 | 28.92 | 28.96 | - | -2.03% | 2,700,869 |
| Aug 26, 2025 | 30.36 | 30.36 | 29.18 | 29.56 | - | -1.92% | 3,128,492 |
| Aug 25, 2025 | 31.20 | 31.28 | 30.12 | 30.14 | - | 0.53% | 3,871,296 |
| Aug 22, 2025 | 29.94 | 30.52 | 29.34 | 29.98 | - | 0.27% | 4,417,437 |
| Aug 21, 2025 | 28.20 | 30.18 | 28.14 | 29.90 | - | 6.41% | 7,946,319 |
| Aug 20, 2025 | 26.74 | 28.60 | 26.52 | 28.10 | - | 5.09% | 6,368,011 |
| Aug 19, 2025 | 27.86 | 27.96 | 26.68 | 26.74 | - | -3.47% | 3,790,355 |
| Aug 18, 2025 | 27.72 | 28.36 | 27.42 | 27.70 | - | 0.44% | 3,960,283 |
| Aug 15, 2025 | 27.12 | 28.20 | 27.02 | 27.58 | - | 1.70% | 4,759,683 |
| Aug 14, 2025 | 28.12 | 28.70 | 27.08 | 27.12 | - | -3.49% | 5,889,449 |
| Aug 13, 2025 | 29.52 | 30.30 | 27.70 | 28.10 | - | -4.55% | 6,360,387 |
| Aug 12, 2025 | 30.72 | 30.72 | 29.40 | 29.44 | - | -5.46% | 4,783,853 |
| Aug 11, 2025 | 31.86 | 32.58 | 31.00 | 31.14 | - | -2.26% | 3,894,943 |
| Aug 8, 2025 | 32.72 | 33.60 | 31.70 | 31.86 | - | -2.57% | 8,192,050 |
| Aug 7, 2025 | 31.34 | 33.46 | 30.76 | 32.70 | - | 4.34% | 12,739,634 |
| Aug 6, 2025 | 30.34 | 32.08 | 29.72 | 31.34 | - | 3.36% | 9,617,360 |
| Aug 5, 2025 | 31.10 | 31.28 | 29.96 | 30.32 | - | -2.13% | 5,074,826 |
| Aug 4, 2025 | 29.92 | 31.82 | 29.92 | 30.98 | - | 3.61% | 8,021,125 |
| Aug 1, 2025 | 30.52 | 30.94 | 29.68 | 29.90 | - | -2.73% | 5,623,911 |
| Jul 31, 2025 | 29.08 | 30.74 | 28.76 | 30.74 | - | 7.78% | 8,195,749 |
| Jul 30, 2025 | 28.30 | 29.60 | 28.00 | 28.52 | - | 0.78% | 7,606,569 |
| Jul 29, 2025 | 29.76 | 29.88 | 28.12 | 28.30 | - | -4.84% | 7,339,299 |
| Jul 28, 2025 | 29.68 | 31.20 | 29.68 | 29.74 | - | 0.27% | 6,026,468 |
| Jul 25, 2025 | 29.02 | 31.74 | 29.02 | 29.66 | - | 2.21% | 16,806,915 |
| Jul 24, 2025 | 27.92 | 29.64 | 26.62 | 29.02 | - | 3.94% | 17,147,146 |
| Jul 23, 2025 | 26.76 | 28.78 | 26.62 | 27.92 | - | 5.44% | 13,606,845 |
| Jul 22, 2025 | 25.46 | 26.80 | 25.10 | 26.48 | - | 4.58% | 10,533,686 |
| Jul 21, 2025 | 25.40 | 26.20 | 25.00 | 25.32 | - | 1.85% | 8,544,736 |
| Jul 18, 2025 | 25.36 | 27.50 | 24.80 | 24.86 | - | -3.79% | 19,517,846 |
| Jul 17, 2025 | 23.68 | 25.84 | 23.42 | 25.84 | - | 9.96% | 14,491,949 |
| Jul 16, 2025 | 23.50 | 24.92 | 23.18 | 23.50 | - | - | 10,790,879 |
| Jul 14, 2025 | 22.34 | 24.30 | 22.34 | 23.50 | - | 5.29% | 11,799,716 |
| Jul 11, 2025 | 22.46 | 23.20 | 22.00 | 22.32 | - | -0.09% | 6,826,757 |
| Jul 10, 2025 | 22.30 | 22.74 | 22.20 | 22.34 | - | 0.45% | 4,363,662 |
| Jul 9, 2025 | 22.44 | 22.78 | 22.02 | 22.24 | - | -0.63% | 3,839,913 |
| Jul 8, 2025 | 23.20 | 23.60 | 22.18 | 22.38 | - | -2.36% | 6,995,119 |
| Jul 7, 2025 | 21.90 | 23.32 | 21.80 | 22.92 | - | 4.66% | 9,536,896 |
| Jul 4, 2025 | 21.70 | 22.72 | 21.46 | 21.90 | - | 1.39% | 7,370,130 |
| Jul 3, 2025 | 21.48 | 22.28 | 21.42 | 21.60 | - | 0.84% | 6,142,155 |
| Jul 2, 2025 | 22.26 | 22.78 | 21.42 | 21.42 | - | -3.77% | 5,245,898 |
| Jul 1, 2025 | 23.20 | 23.60 | 22.04 | 22.26 | - | -2.88% | 6,121,923 |
| Jun 30, 2025 | 22.48 | 23.58 | 22.48 | 22.92 | - | 1.96% | 4,893,255 |
| Jun 27, 2025 | 23.60 | 24.40 | 22.48 | 22.48 | - | -5.15% | 7,192,623 |
| Jun 26, 2025 | 24.10 | 26.06 | 23.70 | 23.70 | - | - | 15,815,014 |
| Jun 25, 2025 | 21.58 | 23.70 | 21.44 | 23.70 | - | 9.93% | 8,414,033 |