Beyaz Filo Oto Kiralama A.S. (IST:BEYAZ)
Turkey · Delayed Price · Currency is TRY 21.76
-0.12 (-0.55%)
Last updated: Sep 3, 2026, 3:15 PM GMT+3
IST:BEYAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 22.36 | 22.36 | 21.80 | 21.88 | 21.88 | -2.15% | 735,723 |
| Sep 1, 2026 | 23.14 | 23.24 | 22.24 | 22.36 | 22.36 | -2.87% | 1,564,525 |
| Aug 31, 2026 | 23.10 | 23.62 | 22.94 | 23.02 | 23.02 | -1.20% | 845,344 |
| Aug 28, 2026 | 23.20 | 23.60 | 23.20 | 23.30 | 23.30 | 0.43% | 566,643 |
| Aug 27, 2026 | 23.70 | 23.74 | 23.20 | 23.20 | 23.20 | -1.53% | 562,981 |
| Aug 26, 2026 | 23.26 | 24.50 | 23.24 | 23.56 | 23.56 | 1.55% | 1,439,223 |
| Aug 25, 2026 | 23.18 | 23.74 | 23.16 | 23.20 | 23.20 | -0.68% | 408,891 |
| Aug 24, 2026 | 23.50 | 23.68 | 23.32 | 23.36 | 23.36 | 0.26% | 515,358 |
| Aug 21, 2026 | 23.34 | 23.62 | 23.18 | 23.30 | 23.30 | -0.17% | 485,915 |
| Aug 20, 2026 | 23.28 | 23.70 | 23.20 | 23.34 | 23.34 | 0.17% | 605,569 |
| Aug 19, 2026 | 23.20 | 23.44 | 22.98 | 23.30 | 23.30 | 0.43% | 615,425 |
| Aug 18, 2026 | 23.30 | 23.76 | 22.92 | 23.20 | 23.20 | -0.34% | 608,244 |
| Aug 17, 2026 | 24.00 | 24.04 | 23.12 | 23.28 | 23.28 | -0.94% | 1,715,880 |
| Aug 14, 2026 | 24.10 | 24.10 | 23.44 | 23.50 | 23.50 | -1.01% | 503,912 |
| Aug 13, 2026 | 23.50 | 23.90 | 23.40 | 23.74 | 23.74 | 1.54% | 463,894 |
| Aug 12, 2026 | 23.38 | 23.74 | 23.32 | 23.38 | 23.38 | 0.09% | 754,989 |
| Aug 11, 2026 | 23.70 | 24.48 | 23.22 | 23.36 | 23.36 | -2.01% | 852,970 |
| Aug 10, 2026 | 24.60 | 24.60 | 23.82 | 23.84 | 23.84 | -2.05% | 771,780 |
| Aug 7, 2026 | 24.30 | 24.58 | 24.14 | 24.34 | 24.34 | 0.58% | 445,136 |
| Aug 6, 2026 | 24.00 | 24.52 | 23.94 | 24.20 | 24.20 | 0.58% | 622,237 |
| Aug 5, 2026 | 24.84 | 25.00 | 24.06 | 24.06 | 24.06 | -2.83% | 658,411 |
| Aug 4, 2026 | 23.96 | 25.36 | 23.56 | 24.76 | 24.76 | 5.09% | 1,833,178 |
| Aug 3, 2026 | 24.18 | 24.18 | 23.56 | 23.56 | 23.56 | -1.42% | 574,097 |
| Jul 31, 2026 | 24.44 | 24.44 | 23.52 | 23.90 | 23.90 | -0.25% | 844,824 |
| Jul 30, 2026 | 24.64 | 24.80 | 23.70 | 23.96 | 23.96 | -3.62% | 833,833 |
| Jul 29, 2026 | 25.08 | 26.20 | 24.48 | 24.86 | 24.86 | -0.64% | 2,017,923 |
| Jul 28, 2026 | 25.50 | 27.10 | 25.00 | 25.02 | 25.02 | -1.42% | 2,785,665 |
| Jul 27, 2026 | 27.74 | 28.20 | 25.26 | 25.38 | 25.38 | -5.86% | 3,445,488 |
| Jul 24, 2026 | 24.50 | 26.96 | 24.18 | 26.96 | 26.96 | 9.95% | 1,853,390 |
| Jul 23, 2026 | 27.02 | 27.72 | 24.52 | 24.52 | 24.52 | -6.48% | 4,502,138 |
| Jul 22, 2026 | 23.82 | 26.22 | 23.82 | 26.22 | 26.22 | 9.98% | 1,433,009 |
| Jul 21, 2026 | 24.06 | 24.38 | 23.80 | 23.84 | 23.84 | -0.75% | 343,956 |
| Jul 20, 2026 | 24.00 | 24.34 | 23.94 | 24.02 | 24.02 | 0.17% | 235,844 |
| Jul 17, 2026 | 24.00 | 24.84 | 23.92 | 23.98 | 23.98 | -0.99% | 307,629 |
| Jul 16, 2026 | 23.68 | 24.42 | 23.00 | 24.22 | 24.22 | 1.76% | 453,751 |
| Jul 14, 2026 | 24.00 | 24.14 | 23.70 | 23.80 | 23.80 | - | 463,889 |
| Jul 13, 2026 | 23.62 | 24.46 | 23.62 | 23.80 | 23.80 | -1.65% | 304,937 |
| Jul 10, 2026 | 24.30 | 24.54 | 24.20 | 24.20 | 24.20 | 0.08% | 347,311 |
| Jul 9, 2026 | 24.50 | 24.58 | 23.84 | 24.18 | 24.18 | 0.33% | 377,968 |
| Jul 8, 2026 | 25.36 | 25.36 | 24.10 | 24.10 | 24.10 | -5.12% | 649,302 |
| Jul 7, 2026 | 25.32 | 25.68 | 25.08 | 25.40 | 25.40 | 0.79% | 502,324 |
| Jul 6, 2026 | 26.06 | 26.32 | 25.20 | 25.20 | 25.20 | -3.30% | 574,364 |
| Jul 3, 2026 | 25.54 | 26.06 | 25.38 | 26.06 | 26.06 | 2.04% | 438,430 |
| Jul 2, 2026 | 26.08 | 26.10 | 25.26 | 25.54 | 25.54 | -0.78% | 530,853 |
| Jul 1, 2026 | 25.56 | 25.96 | 25.30 | 25.74 | 25.74 | 0.70% | 631,821 |
| Jun 30, 2026 | 25.52 | 26.00 | 25.40 | 25.56 | 25.56 | -0.54% | 521,378 |
| Jun 29, 2026 | 25.62 | 25.92 | 25.52 | 25.70 | 25.70 | 0.31% | 374,339 |
| Jun 26, 2026 | 25.88 | 26.26 | 25.48 | 25.62 | 25.62 | -1.54% | 539,864 |
| Jun 25, 2026 | 26.58 | 26.78 | 26.00 | 26.02 | 26.02 | -2.11% | 467,599 |
| Jun 24, 2026 | 27.30 | 27.66 | 26.44 | 26.58 | 26.58 | -1.63% | 1,009,562 |