Beyaz Filo Oto Kiralama A.S. (IST:BEYAZ)
Turkey · Delayed Price · Currency is TRY 35.92
+3.26 (9.98%)
At close: Sep 5, 2025
IST:BEYAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.66 | 35.92 | 32.12 | 35.92 | - | 9.98% | 6,442,441 |
| Sep 4, 2025 | 33.14 | 34.56 | 32.04 | 32.66 | - | -1.51% | 6,266,105 |
| Sep 3, 2025 | 34.30 | 36.60 | 31.82 | 33.16 | - | -1.72% | 14,121,150 |
| Sep 2, 2025 | 31.50 | 33.78 | 30.74 | 33.74 | - | 9.83% | 16,883,178 |
| Sep 1, 2025 | 27.96 | 30.72 | 27.96 | 30.72 | - | 9.95% | 3,359,048 |
| Aug 29, 2025 | 26.70 | 28.80 | 26.70 | 27.94 | - | 4.64% | 2,898,522 |
| Aug 28, 2025 | 27.36 | 27.52 | 26.70 | 26.70 | - | -2.05% | 810,837 |
| Aug 27, 2025 | 28.58 | 28.82 | 27.16 | 27.26 | - | -4.48% | 1,349,819 |
| Aug 26, 2025 | 28.10 | 29.28 | 27.50 | 28.54 | - | 1.78% | 2,323,957 |
| Aug 25, 2025 | 27.26 | 28.36 | 26.90 | 28.04 | - | 2.86% | 2,038,264 |
| Aug 22, 2025 | 27.46 | 28.78 | 27.06 | 27.26 | - | 1.26% | 3,147,192 |
| Aug 21, 2025 | 26.80 | 27.22 | 26.72 | 26.92 | - | 0.45% | 1,227,054 |
| Aug 20, 2025 | 26.78 | 27.24 | 26.70 | 26.80 | - | 0.07% | 1,264,435 |
| Aug 19, 2025 | 26.94 | 27.40 | 26.72 | 26.78 | - | -0.59% | 1,503,410 |
| Aug 18, 2025 | 26.56 | 27.62 | 26.56 | 26.94 | - | 1.43% | 2,348,842 |
| Aug 15, 2025 | 26.90 | 27.36 | 26.30 | 26.56 | - | -1.26% | 1,992,187 |
| Aug 14, 2025 | 27.20 | 28.10 | 26.54 | 26.90 | - | -0.59% | 2,878,265 |
| Aug 13, 2025 | 28.52 | 28.60 | 26.88 | 27.06 | - | -4.18% | 2,880,682 |
| Aug 12, 2025 | 29.30 | 29.66 | 27.68 | 28.24 | - | -1.94% | 3,361,334 |
| Aug 11, 2025 | 28.94 | 30.30 | 28.06 | 28.80 | - | 3.15% | 4,731,022 |
| Aug 8, 2025 | 29.74 | 31.20 | 27.52 | 27.92 | - | -2.79% | 9,526,321 |
| Aug 7, 2025 | 26.22 | 28.72 | 25.58 | 28.72 | - | 9.95% | 8,922,288 |
| Aug 6, 2025 | 23.84 | 26.12 | 23.82 | 26.12 | - | 9.93% | 5,537,179 |
| Aug 5, 2025 | 23.70 | 24.22 | 23.50 | 23.76 | - | 1.37% | 2,406,524 |
| Aug 4, 2025 | 23.42 | 23.70 | 23.12 | 23.44 | - | 0.77% | 956,037 |
| Aug 1, 2025 | 23.52 | 23.62 | 23.20 | 23.26 | - | -1.11% | 600,241 |
| Jul 31, 2025 | 23.24 | 23.68 | 23.24 | 23.52 | - | 1.20% | 822,609 |
| Jul 30, 2025 | 23.82 | 24.38 | 22.96 | 23.24 | - | -2.27% | 1,776,068 |
| Jul 29, 2025 | 23.78 | 24.16 | 23.70 | 23.78 | - | -0.08% | 1,095,732 |
| Jul 28, 2025 | 24.00 | 24.16 | 23.60 | 23.80 | - | - | 1,381,502 |
| Jul 25, 2025 | 23.88 | 24.14 | 23.68 | 23.80 | - | -0.17% | 987,298 |
| Jul 24, 2025 | 24.14 | 24.48 | 23.62 | 23.84 | - | -1.65% | 1,734,906 |
| Jul 23, 2025 | 23.70 | 25.44 | 23.70 | 24.24 | - | 2.28% | 3,572,766 |
| Jul 22, 2025 | 24.48 | 24.48 | 23.50 | 23.70 | - | -1.58% | 1,367,807 |
| Jul 21, 2025 | 23.30 | 24.14 | 23.30 | 24.08 | - | 3.35% | 1,440,068 |
| Jul 18, 2025 | 23.02 | 23.48 | 22.94 | 23.30 | - | 0.87% | 1,553,795 |
| Jul 17, 2025 | 23.34 | 23.36 | 22.96 | 23.10 | - | - | 1,486,086 |
| Jul 16, 2025 | 23.16 | 23.54 | 22.44 | 23.10 | - | 1.76% | 4,065,859 |
| Jul 14, 2025 | 22.00 | 22.96 | 21.74 | 22.70 | - | 3.18% | 2,814,921 |
| Jul 11, 2025 | 21.40 | 22.98 | 21.28 | 22.00 | - | 2.52% | 2,615,979 |
| Jul 10, 2025 | 21.16 | 21.50 | 20.66 | 21.46 | - | 3.17% | 1,573,742 |
| Jul 9, 2025 | 20.86 | 20.86 | 20.60 | 20.80 | - | 1.36% | 739,295 |
| Jul 8, 2025 | 21.16 | 21.20 | 20.40 | 20.52 | - | -0.97% | 898,577 |
| Jul 7, 2025 | 20.36 | 21.14 | 20.12 | 20.72 | - | 0.29% | 1,121,564 |
| Jul 4, 2025 | 20.44 | 21.26 | 20.20 | 20.66 | - | 1.27% | 1,503,477 |
| Jul 3, 2025 | 20.40 | 20.76 | 20.38 | 20.40 | - | - | 495,918 |
| Jul 2, 2025 | 20.74 | 20.88 | 20.24 | 20.40 | - | -1.64% | 847,977 |
| Jul 1, 2025 | 20.20 | 20.90 | 20.10 | 20.74 | - | 2.78% | 885,344 |
| Jun 30, 2025 | 19.82 | 20.38 | 19.70 | 20.18 | - | 3.06% | 881,278 |
| Jun 27, 2025 | 19.81 | 19.81 | 19.36 | 19.58 | - | -0.56% | 586,566 |