Bayrak EBT Taban Sanayi ve Ticaret Anonim Sirketi (IST:BAYRK)
Turkey · Delayed Price · Currency is TRY 2.950
+0.090 (3.15%)
At close: Oct 9, 2026
IST:BAYRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.86 | 3.01 | 2.86 | 2.95 | 2.95 | 3.15% | 6,699,186 |
| Oct 8, 2026 | 3.15 | 3.28 | 2.77 | 2.86 | 2.86 | -4.35% | 19,353,821 |
| Oct 7, 2026 | 2.72 | 2.99 | 2.71 | 2.99 | 2.99 | 9.93% | 16,550,229 |
| Oct 6, 2026 | 2.80 | 2.80 | 2.70 | 2.72 | 2.72 | -2.86% | 3,213,097 |
| Oct 5, 2026 | 2.78 | 2.86 | 2.76 | 2.80 | 2.80 | 0.72% | 2,736,202 |
| Oct 2, 2026 | 2.90 | 2.90 | 2.77 | 2.78 | 2.78 | -3.81% | 2,421,375 |
| Oct 1, 2026 | 2.68 | 2.89 | 2.68 | 2.89 | 2.89 | 7.43% | 2,389,146 |
| Sep 30, 2026 | 2.77 | 2.77 | 2.63 | 2.69 | 2.69 | -2.89% | 2,086,381 |
| Sep 29, 2026 | 2.76 | 2.80 | 2.70 | 2.77 | 2.77 | 0.36% | 2,738,115 |
| Sep 28, 2026 | 2.98 | 2.98 | 2.70 | 2.76 | 2.76 | -7.38% | 4,937,465 |
| Sep 25, 2026 | 2.90 | 3.02 | 2.90 | 2.98 | 2.98 | 2.41% | 3,010,326 |
| Sep 24, 2026 | 3.06 | 3.06 | 2.89 | 2.91 | 2.91 | -4.90% | 4,833,709 |
| Sep 23, 2026 | 3.19 | 3.24 | 3.06 | 3.06 | 3.06 | -4.08% | 3,596,201 |
| Sep 22, 2026 | 3.26 | 3.28 | 3.14 | 3.19 | 3.19 | -2.15% | 3,569,651 |
| Sep 21, 2026 | 3.40 | 3.45 | 3.15 | 3.26 | 3.26 | -6.86% | 9,440,942 |
| Sep 18, 2026 | 3.48 | 3.52 | 3.16 | 3.50 | 3.50 | 0.57% | 5,684,311 |
| Sep 17, 2026 | 3.76 | 3.81 | 3.39 | 3.48 | 3.48 | -7.45% | 5,942,336 |
| Sep 16, 2026 | 3.97 | 3.97 | 3.72 | 3.76 | 3.76 | -5.29% | 5,031,089 |
| Sep 15, 2026 | 4.06 | 4.12 | 3.96 | 3.97 | 3.97 | -2.22% | 4,188,363 |
| Sep 14, 2026 | 4.13 | 4.21 | 4.06 | 4.06 | 4.06 | -1.46% | 5,148,735 |
| Sep 11, 2026 | 4.20 | 4.21 | 4.10 | 4.12 | 4.12 | -1.90% | 3,746,258 |
| Sep 10, 2026 | 4.22 | 4.25 | 4.16 | 4.20 | 4.20 | -0.47% | 2,791,724 |
| Sep 9, 2026 | 4.24 | 4.28 | 4.22 | 4.22 | 4.22 | -0.47% | 4,053,392 |
| Sep 8, 2026 | 4.24 | 4.27 | 4.21 | 4.24 | 4.24 | 0.24% | 4,323,810 |
| Sep 7, 2026 | 4.19 | 4.33 | 4.19 | 4.23 | 4.23 | 0.95% | 5,418,567 |
| Sep 4, 2026 | 4.17 | 4.22 | 4.16 | 4.19 | 4.19 | 0.96% | 2,558,085 |
| Sep 3, 2026 | 4.19 | 4.37 | 4.15 | 4.15 | 4.15 | -0.95% | 7,267,937 |
| Sep 2, 2026 | 4.25 | 4.27 | 4.17 | 4.19 | 4.19 | -1.18% | 3,079,966 |
| Sep 1, 2026 | 4.25 | 4.31 | 4.18 | 4.24 | 4.24 | -0.24% | 4,353,169 |
| Aug 31, 2026 | 4.37 | 4.39 | 4.25 | 4.25 | 4.25 | -3.19% | 5,112,178 |
| Aug 28, 2026 | 4.38 | 4.63 | 4.38 | 4.39 | 4.39 | 0.46% | 14,624,383 |
| Aug 27, 2026 | 4.31 | 4.42 | 4.30 | 4.37 | 4.37 | 1.39% | 6,248,484 |
| Aug 26, 2026 | 4.33 | 4.38 | 4.31 | 4.31 | 4.31 | -0.23% | 4,596,366 |
| Aug 25, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -1.37% | 3,713,970 |
| Aug 24, 2026 | 4.40 | 4.47 | 4.34 | 4.38 | 4.38 | - | 7,352,615 |
| Aug 21, 2026 | 4.45 | 4.57 | 4.36 | 4.38 | 4.38 | -5.81% | 12,433,750 |
| Aug 20, 2026 | 4.68 | 4.73 | 4.52 | 4.65 | 4.65 | 0.43% | 12,617,780 |
| Aug 19, 2026 | 4.88 | 5.06 | 4.63 | 4.63 | 4.63 | -5.12% | 30,989,227 |
| Aug 18, 2026 | 4.69 | 5.03 | 4.67 | 4.88 | 4.88 | 4.05% | 45,601,367 |
| Aug 17, 2026 | 4.36 | 4.69 | 4.26 | 4.69 | 4.69 | 8.56% | 24,091,748 |
| Aug 14, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | 2.13% | 5,243,235 |
| Aug 13, 2026 | 4.26 | 4.42 | 4.19 | 4.23 | 4.23 | -0.47% | 10,947,560 |
| Aug 12, 2026 | 4.18 | 4.27 | 4.16 | 4.25 | 4.25 | 1.67% | 8,453,245 |
| Aug 11, 2026 | 4.18 | 4.22 | 4.10 | 4.18 | 4.18 | 0.24% | 5,215,017 |
| Aug 10, 2026 | 4.17 | 4.25 | 4.15 | 4.17 | 4.17 | - | 6,241,832 |
| Aug 7, 2026 | 4.14 | 4.23 | 4.14 | 4.17 | 4.17 | 0.24% | 3,913,837 |
| Aug 6, 2026 | 4.19 | 4.20 | 4.14 | 4.16 | 4.16 | -0.24% | 3,282,188 |
| Aug 5, 2026 | 4.22 | 4.24 | 4.15 | 4.17 | 4.17 | -0.95% | 3,474,555 |
| Aug 4, 2026 | 4.20 | 4.24 | 4.15 | 4.21 | 4.21 | 0.96% | 4,126,239 |
| Aug 3, 2026 | 4.30 | 4.33 | 4.15 | 4.17 | 4.17 | -2.34% | 6,414,582 |