Bayrak EBT Taban Sanayi ve Ticaret Anonim Sirketi (IST:BAYRK)
Turkey · Delayed Price · Currency is TRY 5.69
+0.08 (1.43%)
Last updated: May 25, 2026, 12:17 PM GMT+3
IST:BAYRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 4.70 | 4.81 | 4.60 | 4.60 | 4.60 | -3.77% | 8,838,801 |
| Apr 27, 2026 | 4.78 | 4.88 | 4.78 | 4.78 | 4.78 | 0.21% | 6,070,776 |
| Apr 24, 2026 | 4.85 | 4.85 | 4.70 | 4.77 | 4.77 | -0.63% | 5,034,080 |
| Apr 22, 2026 | 4.89 | 4.92 | 4.77 | 4.80 | 4.80 | -2.44% | 8,103,859 |
| Apr 21, 2026 | 4.99 | 5.05 | 4.89 | 4.92 | 4.92 | 0.20% | 10,595,750 |
| Apr 20, 2026 | 5.07 | 5.10 | 4.90 | 4.91 | 4.91 | -3.35% | 13,164,680 |
| Apr 17, 2026 | 5.05 | 5.30 | 4.97 | 5.08 | 5.08 | 0.20% | 37,258,380 |
| Apr 16, 2026 | 4.94 | 5.11 | 4.85 | 5.07 | 5.07 | 3.05% | 27,012,700 |
| Apr 15, 2026 | 4.74 | 5.04 | 4.74 | 4.92 | 4.92 | 4.02% | 25,481,930 |
| Apr 14, 2026 | 4.62 | 4.80 | 4.62 | 4.73 | 4.73 | 2.38% | 14,768,400 |
| Apr 13, 2026 | 4.68 | 4.78 | 4.57 | 4.62 | 4.62 | -1.28% | 13,274,240 |
| Apr 10, 2026 | 4.70 | 4.73 | 4.65 | 4.68 | 4.68 | 0.43% | 8,657,621 |
| Apr 9, 2026 | 4.59 | 4.88 | 4.55 | 4.66 | 4.66 | 1.53% | 24,411,760 |
| Apr 8, 2026 | 4.64 | 4.66 | 4.59 | 4.59 | 4.59 | 1.77% | 5,304,022 |
| Apr 7, 2026 | 4.66 | 4.74 | 4.48 | 4.51 | 4.51 | -3.43% | 8,049,350 |
| Apr 6, 2026 | 4.65 | 4.79 | 4.65 | 4.67 | 4.67 | 0.43% | 11,123,600 |
| Apr 3, 2026 | 4.67 | 4.72 | 4.63 | 4.65 | 4.65 | -0.21% | 6,967,561 |
| Apr 2, 2026 | 4.69 | 4.71 | 4.62 | 4.66 | 4.66 | -1.69% | 8,301,716 |
| Apr 1, 2026 | 4.63 | 4.80 | 4.61 | 4.74 | 4.74 | 2.82% | 13,100,320 |
| Mar 31, 2026 | 4.72 | 4.76 | 4.56 | 4.61 | 4.61 | -2.33% | 8,003,113 |
| Mar 30, 2026 | 4.75 | 4.90 | 4.66 | 4.72 | 4.72 | -0.63% | 11,242,260 |
| Mar 27, 2026 | 4.63 | 4.95 | 4.60 | 4.75 | 4.75 | 2.59% | 18,039,360 |
| Mar 26, 2026 | 4.85 | 4.92 | 4.62 | 4.63 | 4.63 | -4.34% | 10,029,430 |
| Mar 25, 2026 | 4.81 | 5.15 | 4.80 | 4.84 | 4.84 | 0.83% | 35,635,680 |
| Mar 24, 2026 | 4.53 | 4.94 | 4.49 | 4.80 | 4.80 | 5.96% | 39,995,030 |
| Mar 23, 2026 | 4.49 | 4.61 | 4.41 | 4.53 | 4.53 | -0.44% | 9,549,402 |
| Mar 19, 2026 | 4.59 | 4.60 | 4.53 | 4.55 | 4.55 | -0.87% | 2,289,331 |
| Mar 18, 2026 | 4.54 | 4.82 | 4.50 | 4.59 | 4.59 | 1.10% | 14,367,220 |
| Mar 17, 2026 | 4.51 | 4.60 | 4.48 | 4.54 | 4.54 | 0.67% | 3,468,902 |
| Mar 16, 2026 | 4.49 | 4.68 | 4.49 | 4.51 | 4.51 | 0.45% | 7,176,505 |
| Mar 13, 2026 | 4.53 | 4.58 | 4.46 | 4.49 | 4.49 | -0.22% | 5,232,895 |
| Mar 12, 2026 | 4.64 | 4.64 | 4.49 | 4.50 | 4.50 | -1.96% | 5,237,573 |
| Mar 11, 2026 | 4.51 | 4.68 | 4.48 | 4.59 | 4.59 | 2.00% | 11,223,170 |
| Mar 10, 2026 | 4.42 | 4.53 | 4.42 | 4.50 | 4.50 | 2.27% | 5,546,788 |