Beyaz Filo Oto Kiralama A.S. (IST:BEYAZ)
Turkey · Delayed Price · Currency is TRY 15.90
-0.60 (-3.64%)
Last updated: Oct 14, 2026, 5:59 PM GMT+3
IST:BEYAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | -3.64% | 261,991 |
| Oct 13, 2026 | 16.71 | 17.00 | 16.38 | 16.50 | 16.50 | -1.08% | 171,603 |
| Oct 12, 2026 | 17.28 | 17.39 | 16.68 | 16.68 | 16.68 | -2.46% | 242,289 |
| Oct 9, 2026 | 17.01 | 17.63 | 16.80 | 17.10 | 17.10 | 1.79% | 553,533 |
| Oct 8, 2026 | 16.75 | 17.03 | 16.46 | 16.80 | 16.80 | 0.54% | 947,778 |
| Oct 7, 2026 | 17.79 | 17.80 | 16.63 | 16.71 | 16.71 | -3.63% | 605,544 |
| Oct 6, 2026 | 17.06 | 17.85 | 17.01 | 17.34 | 17.34 | 1.64% | 1,162,937 |
| Oct 5, 2026 | 17.49 | 18.07 | 16.99 | 17.06 | 17.06 | -2.01% | 516,242 |
| Oct 2, 2026 | 16.69 | 17.74 | 16.69 | 17.41 | 17.41 | 4.38% | 877,280 |
| Oct 1, 2026 | 16.26 | 17.00 | 16.21 | 16.68 | 16.68 | 3.22% | 527,707 |
| Sep 30, 2026 | 15.83 | 16.48 | 15.83 | 16.16 | 16.16 | -0.74% | 376,176 |
| Sep 29, 2026 | 15.82 | 16.67 | 15.82 | 16.28 | 16.28 | -2.34% | 551,503 |
| Sep 28, 2026 | 18.00 | 18.00 | 16.67 | 16.67 | 16.67 | -8.91% | 975,653 |
| Sep 25, 2026 | 17.58 | 18.65 | 17.58 | 18.30 | 18.30 | -0.54% | 509,593 |
| Sep 24, 2026 | 19.65 | 19.65 | 18.32 | 18.40 | 18.40 | -6.07% | 809,112 |
| Sep 23, 2026 | 19.59 | 19.80 | 19.26 | 19.59 | 19.59 | - | 619,919 |
| Sep 22, 2026 | 19.37 | 19.64 | 19.03 | 19.59 | 19.59 | 1.08% | 637,383 |
| Sep 21, 2026 | 20.40 | 20.40 | 18.39 | 19.38 | 19.38 | -5.00% | 807,045 |
| Sep 18, 2026 | 20.98 | 20.98 | 19.74 | 20.40 | 20.40 | -2.76% | 794,044 |
| Sep 17, 2026 | 21.82 | 21.82 | 20.80 | 20.98 | 20.98 | -3.85% | 1,566,733 |
| Sep 16, 2026 | 23.80 | 23.80 | 21.68 | 21.82 | 21.82 | -9.39% | 2,974,492 |
| Sep 15, 2026 | 22.46 | 24.70 | 22.22 | 24.08 | 24.08 | 7.21% | 3,162,553 |
| Sep 14, 2026 | 22.88 | 23.40 | 22.46 | 22.46 | 22.46 | -2.18% | 932,499 |
| Sep 11, 2026 | 22.42 | 23.98 | 22.24 | 22.96 | 22.96 | 2.23% | 2,201,632 |
| Sep 10, 2026 | 23.00 | 23.10 | 22.20 | 22.46 | 22.46 | -2.35% | 619,021 |
| Sep 9, 2026 | 22.84 | 23.30 | 22.42 | 23.00 | 23.00 | 2.95% | 1,085,417 |
| Sep 8, 2026 | 21.78 | 22.52 | 21.68 | 22.34 | 22.34 | 2.95% | 861,348 |
| Sep 7, 2026 | 21.88 | 21.96 | 21.30 | 21.70 | 21.70 | 0.56% | 499,021 |
| Sep 4, 2026 | 22.00 | 22.00 | 21.38 | 21.58 | 21.58 | -1.01% | 317,322 |
| Sep 3, 2026 | 22.12 | 22.14 | 21.38 | 21.80 | 21.80 | -0.37% | 635,522 |
| 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 |