Bayrak EBT Taban Sanayi ve Ticaret Anonim Sirketi (IST:BAYRK)
Turkey · Delayed Price · Currency is TRY 4.440
+0.080 (1.83%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:BAYRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4.36 | 4.60 | 4.36 | 4.44 | 4.44 | 1.83% | 11,996,035 |
| Jul 13, 2026 | 4.50 | 4.56 | 4.32 | 4.36 | 4.36 | -3.11% | 4,890,396 |
| Jul 10, 2026 | 4.50 | 4.58 | 4.48 | 4.50 | 4.50 | - | 4,047,701 |
| Jul 9, 2026 | 4.53 | 4.60 | 4.46 | 4.50 | 4.50 | -0.66% | 3,937,467 |
| Jul 8, 2026 | 4.70 | 4.72 | 4.53 | 4.53 | 4.53 | -3.21% | 6,246,315 |
| Jul 7, 2026 | 4.55 | 4.95 | 4.53 | 4.68 | 4.68 | 4.00% | 39,704,227 |
| Jul 6, 2026 | 4.65 | 4.72 | 4.50 | 4.50 | 4.50 | -3.85% | 3,291,883 |
| Jul 3, 2026 | 4.63 | 4.68 | 4.58 | 4.68 | 4.68 | 1.74% | 3,154,048 |
| Jul 2, 2026 | 4.58 | 4.67 | 4.58 | 4.60 | 4.60 | 0.44% | 3,764,732 |
| Jul 1, 2026 | 4.58 | 4.67 | 4.58 | 4.58 | 4.58 | - | 4,752,334 |
| Jun 30, 2026 | 4.76 | 4.80 | 4.53 | 4.58 | 4.58 | -3.78% | 5,244,736 |
| Jun 29, 2026 | 4.65 | 4.85 | 4.65 | 4.76 | 4.76 | 2.59% | 5,514,136 |
| Jun 26, 2026 | 4.81 | 4.85 | 4.63 | 4.64 | 4.64 | -3.73% | 7,949,173 |
| Jun 25, 2026 | 5.02 | 5.07 | 4.82 | 4.82 | 4.82 | -3.98% | 7,673,861 |
| Jun 24, 2026 | 5.04 | 5.24 | 4.98 | 5.02 | 5.02 | -0.59% | 21,119,990 |
| Jun 23, 2026 | 5.04 | 5.14 | 4.97 | 5.05 | 5.05 | - | 13,133,698 |
| Jun 22, 2026 | 4.99 | 5.11 | 4.99 | 5.05 | 5.05 | 0.40% | 11,270,776 |
| Jun 19, 2026 | 5.13 | 5.13 | 5.00 | 5.03 | 5.03 | -1.76% | 5,583,747 |
| Jun 18, 2026 | 5.09 | 5.14 | 5.07 | 5.12 | 5.12 | 0.59% | 4,783,513 |
| Jun 17, 2026 | 5.14 | 5.18 | 5.08 | 5.09 | 5.09 | -0.78% | 5,741,414 |
| Jun 16, 2026 | 5.25 | 5.25 | 5.11 | 5.13 | 5.13 | -1.54% | 7,553,167 |
| Jun 15, 2026 | 5.25 | 5.31 | 5.20 | 5.21 | 5.21 | 1.17% | 7,944,142 |
| Jun 12, 2026 | 5.27 | 5.28 | 5.10 | 5.15 | 5.15 | -0.19% | 7,954,117 |
| Jun 11, 2026 | 5.34 | 5.35 | 5.10 | 5.16 | 5.16 | -3.55% | 13,090,030 |
| Jun 10, 2026 | 5.40 | 5.70 | 5.34 | 5.35 | 5.35 | -0.56% | 48,255,130 |
| Jun 9, 2026 | 5.12 | 5.38 | 5.05 | 5.38 | 5.38 | 5.08% | 27,455,270 |
| Jun 8, 2026 | 5.10 | 5.17 | 4.96 | 5.12 | 5.12 | 0.20% | 15,222,304 |
| Jun 5, 2026 | 5.22 | 5.30 | 5.07 | 5.11 | 5.11 | -1.73% | 10,911,760 |
| Jun 4, 2026 | 5.44 | 5.48 | 5.17 | 5.20 | 5.20 | -4.59% | 16,825,090 |
| Jun 3, 2026 | 5.31 | 5.56 | 5.20 | 5.45 | 5.45 | 3.42% | 35,501,990 |
| Jun 2, 2026 | 5.45 | 5.49 | 5.23 | 5.27 | 5.27 | -3.30% | 19,032,710 |
| Jun 1, 2026 | 5.37 | 5.60 | 5.37 | 5.45 | 5.45 | 1.87% | 19,008,980 |
| May 26, 2026 | 5.55 | 5.86 | 5.34 | 5.35 | 5.35 | -3.60% | 24,154,797 |
| May 25, 2026 | 5.85 | 6.00 | 5.55 | 5.55 | 5.55 | -1.07% | 66,060,050 |
| May 22, 2026 | 5.14 | 5.61 | 5.03 | 5.61 | 5.61 | 10.00% | 58,574,570 |
| May 21, 2026 | 5.08 | 5.36 | 4.92 | 5.10 | 5.10 | 0.39% | 46,429,570 |
| May 20, 2026 | 5.05 | 5.21 | 4.83 | 5.08 | 5.08 | 0.99% | 28,988,820 |
| May 18, 2026 | 5.25 | 5.35 | 5.01 | 5.03 | 5.03 | -2.14% | 40,720,030 |
| May 15, 2026 | 4.97 | 5.14 | 4.81 | 5.14 | 5.14 | 4.68% | 19,397,400 |
| May 14, 2026 | 4.89 | 4.98 | 4.86 | 4.91 | 4.91 | 1.24% | 11,821,350 |
| May 13, 2026 | 5.03 | 5.10 | 4.85 | 4.85 | 4.85 | -3.19% | 10,994,580 |
| May 12, 2026 | 5.01 | 5.11 | 4.96 | 5.01 | 5.01 | - | 14,877,990 |
| May 11, 2026 | 5.09 | 5.16 | 5.01 | 5.01 | 5.01 | -1.57% | 13,176,230 |
| May 8, 2026 | 5.05 | 5.25 | 4.93 | 5.09 | 5.09 | 0.79% | 25,719,740 |
| May 7, 2026 | 5.01 | 5.11 | 4.96 | 5.05 | 5.05 | 1.00% | 14,155,440 |
| May 6, 2026 | 4.89 | 5.10 | 4.88 | 5.00 | 5.00 | 2.67% | 16,709,380 |
| May 5, 2026 | 4.94 | 5.12 | 4.85 | 4.87 | 4.87 | -1.02% | 13,464,870 |
| May 4, 2026 | 5.10 | 5.20 | 4.92 | 4.92 | 4.92 | - | 27,241,430 |
| Apr 30, 2026 | 4.63 | 4.97 | 4.57 | 4.92 | 4.92 | 6.96% | 19,166,310 |
| Apr 29, 2026 | 4.61 | 4.66 | 4.60 | 4.60 | 4.60 | - | 4,228,821 |