Beyaz Filo Oto Kiralama A.S. (IST:BEYAZ)
Turkey · Delayed Price · Currency is TRY 27.08
+0.88 (3.36%)
Last updated: Dec 31, 2025, 10:00 AM GMT+3
IST:BEYAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 26.60 | 27.44 | 26.10 | 27.08 | 27.08 | 3.36% | 1,783,745 |
| Dec 30, 2025 | 26.22 | 26.70 | 25.86 | 26.20 | 26.20 | -0.08% | 1,107,277 |
| Dec 29, 2025 | 27.20 | 28.16 | 26.16 | 26.22 | 26.22 | -2.89% | 1,829,080 |
| Dec 26, 2025 | 26.12 | 27.80 | 25.98 | 27.00 | 27.00 | 2.12% | 2,670,993 |
| Dec 25, 2025 | 26.00 | 27.64 | 25.92 | 26.44 | 26.44 | 2.32% | 2,244,152 |
| Dec 24, 2025 | 26.10 | 26.38 | 25.84 | 25.84 | 25.84 | -1.00% | 890,686 |
| Dec 23, 2025 | 26.22 | 26.68 | 26.02 | 26.10 | 26.10 | -0.46% | 931,693 |
| Dec 22, 2025 | 27.04 | 27.38 | 26.18 | 26.22 | 26.22 | -2.67% | 1,259,712 |
| Dec 19, 2025 | 26.90 | 28.30 | 26.54 | 26.94 | 26.94 | 2.36% | 4,336,950 |
| Dec 18, 2025 | 26.70 | 27.58 | 26.04 | 26.32 | 26.32 | -2.08% | 1,015,243 |
| Dec 17, 2025 | 27.32 | 27.58 | 26.84 | 26.88 | 26.88 | -1.61% | 889,200 |
| Dec 16, 2025 | 28.80 | 28.80 | 27.32 | 27.32 | 27.32 | -3.05% | 1,250,804 |
| Dec 15, 2025 | 28.84 | 29.44 | 28.06 | 28.18 | 28.18 | -2.29% | 1,270,687 |
| Dec 12, 2025 | 28.70 | 29.94 | 28.18 | 28.84 | 28.84 | 1.19% | 2,455,471 |
| Dec 11, 2025 | 28.60 | 29.76 | 28.02 | 28.50 | 28.50 | 0.64% | 2,232,325 |
| Dec 10, 2025 | 28.60 | 29.20 | 28.00 | 28.32 | 28.32 | -1.32% | 1,369,309 |
| Dec 9, 2025 | 29.62 | 30.48 | 28.34 | 28.70 | 28.70 | -3.11% | 2,736,347 |
| Dec 8, 2025 | 29.02 | 31.18 | 27.58 | 29.62 | 29.62 | 1.93% | 6,867,822 |
| Dec 5, 2025 | 29.88 | 30.90 | 28.24 | 29.06 | 29.06 | 2.32% | 9,523,530 |
| Dec 4, 2025 | 26.00 | 28.40 | 25.88 | 28.40 | 28.40 | 9.99% | 3,910,571 |
| Dec 3, 2025 | 26.04 | 26.40 | 25.66 | 25.82 | 25.82 | -0.84% | 711,927 |
| Dec 2, 2025 | 26.28 | 26.28 | 25.66 | 26.04 | 26.04 | 0.31% | 678,122 |
| Dec 1, 2025 | 25.16 | 26.40 | 25.16 | 25.96 | 25.96 | 4.01% | 1,195,357 |
| Nov 28, 2025 | 25.32 | 25.56 | 24.86 | 24.96 | 24.96 | -1.81% | 918,331 |
| Nov 27, 2025 | 25.58 | 26.16 | 25.24 | 25.42 | 25.42 | -0.63% | 705,304 |
| Nov 26, 2025 | 25.70 | 26.20 | 25.56 | 25.58 | 25.58 | -0.47% | 627,050 |
| Nov 25, 2025 | 26.70 | 26.92 | 25.70 | 25.70 | 25.70 | -3.38% | 929,967 |
| Nov 24, 2025 | 26.66 | 27.26 | 26.52 | 26.60 | 26.60 | -0.67% | 652,632 |
| Nov 21, 2025 | 27.00 | 27.08 | 26.68 | 26.78 | 26.78 | -0.22% | 811,157 |
| Nov 20, 2025 | 26.52 | 27.30 | 26.52 | 26.84 | 26.84 | 0.52% | 1,111,153 |
| Nov 19, 2025 | 27.08 | 27.34 | 26.68 | 26.70 | 26.70 | -1.40% | 884,416 |
| Nov 18, 2025 | 27.66 | 28.12 | 27.00 | 27.08 | 27.08 | -2.10% | 1,006,990 |
| Nov 17, 2025 | 27.48 | 28.24 | 27.28 | 27.66 | 27.66 | 2.14% | 934,744 |
| Nov 14, 2025 | 28.00 | 28.36 | 26.92 | 27.08 | 27.08 | -3.77% | 1,334,914 |
| Nov 13, 2025 | 27.92 | 28.86 | 27.92 | 28.14 | 28.14 | -0.50% | 859,792 |
| Nov 12, 2025 | 28.70 | 29.34 | 28.28 | 28.28 | 28.28 | -1.74% | 1,119,517 |
| Nov 11, 2025 | 30.18 | 30.56 | 28.68 | 28.78 | 28.78 | -3.75% | 1,427,766 |
| Nov 10, 2025 | 30.90 | 31.54 | 29.70 | 29.90 | 29.90 | -2.92% | 1,170,322 |
| Nov 7, 2025 | 31.90 | 32.78 | 30.74 | 30.80 | 30.80 | -3.39% | 1,694,934 |
| Nov 6, 2025 | 32.06 | 32.92 | 31.70 | 31.88 | 31.88 | -0.56% | 1,831,671 |
| Nov 5, 2025 | 33.98 | 34.00 | 31.56 | 32.06 | 32.06 | -4.64% | 2,066,977 |
| Nov 4, 2025 | 32.56 | 34.74 | 32.20 | 33.62 | 33.62 | 1.88% | 4,395,362 |
| Nov 3, 2025 | 32.16 | 34.46 | 31.92 | 33.00 | 33.00 | 5.30% | 10,656,390 |
| Oct 31, 2025 | 29.20 | 31.34 | 29.20 | 31.34 | 31.34 | 9.96% | 3,956,713 |
| Oct 30, 2025 | 28.70 | 29.48 | 28.50 | 28.50 | 28.50 | -0.70% | 1,350,531 |
| Oct 28, 2025 | 29.34 | 29.38 | 28.58 | 28.70 | 28.70 | -1.31% | 485,066 |
| Oct 27, 2025 | 29.58 | 30.32 | 28.88 | 29.08 | 29.08 | 0.90% | 1,826,629 |
| Oct 24, 2025 | 28.00 | 29.10 | 28.00 | 28.82 | 28.82 | 2.93% | 1,273,845 |
| Oct 23, 2025 | 28.78 | 28.92 | 28.00 | 28.00 | 28.00 | -2.64% | 1,558,728 |
| Oct 22, 2025 | 29.10 | 30.14 | 28.28 | 28.76 | 28.76 | - | 2,258,171 |