Bayrak EBT Taban Sanayi ve Ticaret Anonim Sirketi (IST:BAYRK)
Turkey · Delayed Price · Currency is TRY 4.190
+0.040 (0.96%)
At close: Sep 4, 2026
IST:BAYRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 4.18 | 4.41 | 4.16 | 4.27 | 4.27 | 2.89% | 11,996,402 |
| Jul 30, 2026 | 4.20 | 4.29 | 4.11 | 4.15 | 4.15 | -1.19% | 3,572,568 |
| Jul 29, 2026 | 4.36 | 4.40 | 4.20 | 4.20 | 4.20 | -3.67% | 3,692,235 |
| Jul 28, 2026 | 4.52 | 4.52 | 4.36 | 4.36 | 4.36 | -2.24% | 3,796,852 |
| Jul 27, 2026 | 4.59 | 4.67 | 4.43 | 4.46 | 4.46 | -2.62% | 5,636,496 |
| Jul 24, 2026 | 4.58 | 4.74 | 4.56 | 4.58 | 4.58 | 0.44% | 3,791,200 |
| Jul 23, 2026 | 4.62 | 4.69 | 4.56 | 4.56 | 4.56 | -1.30% | 4,490,717 |
| Jul 22, 2026 | 4.79 | 4.85 | 4.60 | 4.62 | 4.62 | -2.12% | 12,311,926 |
| Jul 21, 2026 | 4.61 | 5.01 | 4.59 | 4.72 | 4.72 | 2.39% | 18,735,603 |
| Jul 20, 2026 | 4.71 | 4.87 | 4.60 | 4.61 | 4.61 | -1.91% | 13,856,497 |
| Jul 17, 2026 | 4.62 | 4.96 | 4.51 | 4.70 | 4.70 | 4.21% | 36,649,788 |
| Jul 16, 2026 | 4.44 | 4.65 | 4.44 | 4.51 | 4.51 | 1.58% | 8,492,364 |
| 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 |