Bayrak EBT Taban Sanayi ve Ticaret Anonim Sirketi (IST:BAYRK)
Turkey · Delayed Price · Currency is TRY 3.020
-0.030 (-0.98%)
At close: Nov 13, 2026
IST:BAYRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.10 | 3.11 | 3.02 | 3.02 | 3.02 | -0.98% | 2,194,270 |
| Nov 12, 2026 | 2.99 | 3.11 | 2.99 | 3.05 | 3.05 | 1.67% | 3,966,409 |
| Nov 11, 2026 | 3.15 | 3.20 | 2.98 | 3.00 | 3.00 | -4.76% | 6,302,555 |
| Nov 10, 2026 | 3.14 | 3.19 | 3.06 | 3.15 | 3.15 | 2.27% | 4,950,061 |
| Nov 9, 2026 | 3.10 | 3.19 | 3.05 | 3.08 | 3.08 | -0.32% | 4,735,335 |
| Nov 6, 2026 | 2.92 | 3.10 | 2.89 | 3.09 | 3.09 | 5.10% | 7,165,970 |
| Nov 5, 2026 | 2.96 | 3.05 | 2.94 | 2.94 | 2.94 | -0.34% | 6,990,895 |
| Nov 4, 2026 | 2.89 | 2.98 | 2.89 | 2.95 | 2.95 | 2.79% | 6,117,362 |
| Nov 3, 2026 | 2.96 | 3.02 | 2.87 | 2.87 | 2.87 | -3.04% | 7,961,322 |
| Nov 2, 2026 | 2.95 | 3.06 | 2.86 | 2.96 | 2.96 | 1.02% | 13,991,868 |
| Oct 30, 2026 | 2.78 | 3.00 | 2.71 | 2.93 | 2.93 | 5.40% | 10,159,296 |
| Oct 28, 2026 | 2.80 | 2.80 | 2.65 | 2.78 | 2.78 | 1.09% | 3,246,956 |
| Oct 27, 2026 | 2.63 | 2.88 | 2.55 | 2.75 | 2.75 | 4.17% | 7,055,715 |
| Oct 26, 2026 | 2.62 | 2.74 | 2.62 | 2.64 | 2.64 | 0.76% | 2,849,001 |
| Oct 23, 2026 | 2.80 | 3.03 | 2.53 | 2.62 | 2.62 | -6.43% | 7,508,001 |
| Oct 22, 2026 | 2.99 | 3.05 | 2.78 | 2.80 | 2.80 | -6.35% | 5,158,135 |
| Oct 21, 2026 | 3.06 | 3.22 | 2.91 | 2.99 | 2.99 | -1.32% | 9,840,029 |
| Oct 20, 2026 | 3.10 | 3.12 | 2.99 | 3.03 | 3.03 | -2.26% | 5,073,517 |
| Oct 19, 2026 | 3.07 | 3.24 | 2.99 | 3.10 | 3.10 | 1.97% | 12,369,904 |
| Oct 16, 2026 | 3.39 | 3.39 | 2.94 | 3.04 | 3.04 | -5.00% | 14,708,450 |
| Oct 15, 2026 | 2.91 | 3.20 | 2.87 | 3.20 | 3.20 | 9.97% | 16,500,771 |
| Oct 14, 2026 | 3.26 | 3.43 | 2.83 | 2.91 | 2.91 | -7.32% | 16,957,457 |
| Oct 13, 2026 | 2.86 | 3.14 | 2.81 | 3.14 | 3.14 | 9.79% | 13,645,063 |
| Oct 12, 2026 | 2.95 | 2.95 | 2.82 | 2.86 | 2.86 | -3.05% | 3,614,347 |
| 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% | 2,090,744 |
| 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 |