Beyaz Filo Oto Kiralama A.S. (IST:BEYAZ)
Turkey · Delayed Price · Currency is TRY 18.40
-1.19 (-6.07%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:BEYAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |