Baydoner Restoranlari A.S. (IST:BYDNR)
Turkey · Delayed Price · Currency is TRY 24.12
-0.40 (-1.63%)
At close: Sep 26, 2025
IST:BYDNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.54 | 24.70 | 23.96 | 24.34 | 24.34 | -0.73% | 232,240 |
| Sep 25, 2025 | 24.98 | 25.16 | 24.44 | 24.52 | 24.52 | -1.76% | 395,503 |
| Sep 24, 2025 | 25.28 | 25.38 | 24.64 | 24.96 | 24.96 | 0.48% | 312,694 |
| Sep 23, 2025 | 25.60 | 25.70 | 24.58 | 24.84 | 24.84 | -2.20% | 519,136 |
| Sep 22, 2025 | 26.00 | 26.18 | 25.40 | 25.40 | 25.40 | 1.11% | 966,271 |
| Sep 19, 2025 | 24.34 | 25.20 | 24.16 | 25.12 | 25.12 | 3.20% | 358,917 |
| Sep 18, 2025 | 24.48 | 25.06 | 24.30 | 24.34 | 24.34 | -0.08% | 443,425 |
| Sep 17, 2025 | 24.36 | 24.90 | 24.06 | 24.36 | 24.36 | - | 424,145 |
| Sep 16, 2025 | 23.46 | 24.36 | 23.46 | 24.36 | 24.36 | 3.84% | 296,494 |
| Sep 15, 2025 | 22.50 | 23.84 | 22.32 | 23.46 | 23.46 | 4.64% | 359,930 |
| Sep 12, 2025 | 22.98 | 22.98 | 21.88 | 22.42 | 22.42 | -0.53% | 337,050 |
| Sep 11, 2025 | 23.52 | 23.82 | 22.54 | 22.54 | 22.54 | -4.09% | 361,875 |
| Sep 10, 2025 | 24.50 | 24.72 | 23.46 | 23.50 | 23.50 | -4.08% | 425,228 |
| Sep 9, 2025 | 23.82 | 24.62 | 23.76 | 24.50 | 24.50 | 3.38% | 575,004 |
| Sep 8, 2025 | 24.48 | 24.48 | 23.70 | 23.70 | 23.70 | -3.19% | 703,780 |
| Sep 5, 2025 | 25.10 | 25.10 | 24.14 | 24.48 | 24.48 | -2.47% | 397,616 |
| Sep 4, 2025 | 24.20 | 25.60 | 24.16 | 25.10 | 25.10 | 4.06% | 1,483,960 |
| Sep 3, 2025 | 23.50 | 24.36 | 23.50 | 24.12 | 24.12 | 0.33% | 552,181 |
| Sep 2, 2025 | 24.60 | 25.00 | 22.22 | 24.04 | 24.04 | -1.96% | 1,103,649 |
| Sep 1, 2025 | 24.20 | 24.78 | 24.10 | 24.52 | 24.52 | 1.57% | 359,559 |
| Aug 29, 2025 | 24.10 | 24.40 | 23.62 | 24.14 | 24.14 | 0.17% | 386,008 |
| Aug 28, 2025 | 24.56 | 24.80 | 23.94 | 24.10 | 24.10 | -1.47% | 744,293 |
| Aug 27, 2025 | 25.30 | 25.38 | 24.44 | 24.46 | 24.46 | -2.94% | 866,762 |
| Aug 26, 2025 | 25.48 | 25.72 | 25.18 | 25.20 | 25.20 | -1.10% | 617,056 |
| Aug 25, 2025 | 25.24 | 26.22 | 25.20 | 25.48 | 25.48 | 0.95% | 1,066,943 |
| Aug 22, 2025 | 24.98 | 25.40 | 24.52 | 25.24 | 25.24 | 0.96% | 671,344 |
| Aug 21, 2025 | 24.90 | 25.62 | 24.84 | 25.00 | 25.00 | 0.56% | 591,436 |
| Aug 20, 2025 | 24.74 | 25.80 | 24.18 | 24.86 | 24.86 | -0.72% | 1,739,882 |
| Aug 19, 2025 | 25.96 | 25.96 | 24.68 | 25.04 | 25.04 | -2.19% | 876,042 |
| Aug 18, 2025 | 24.80 | 25.70 | 24.24 | 25.60 | 25.60 | 4.83% | 1,671,127 |
| Aug 15, 2025 | 22.72 | 24.76 | 22.72 | 24.42 | 24.42 | 5.99% | 2,175,974 |
| Aug 14, 2025 | 23.16 | 23.26 | 22.88 | 23.04 | 23.04 | -0.26% | 391,482 |
| Aug 13, 2025 | 23.36 | 23.46 | 23.04 | 23.10 | 23.10 | -1.11% | 603,158 |
| Aug 12, 2025 | 23.62 | 23.62 | 23.00 | 23.36 | 23.36 | -1.10% | 576,262 |
| Aug 11, 2025 | 23.52 | 23.96 | 23.50 | 23.62 | 23.62 | 0.34% | 561,644 |
| Aug 8, 2025 | 24.30 | 24.80 | 23.48 | 23.54 | 23.54 | -3.68% | 1,583,023 |
| Aug 7, 2025 | 24.62 | 25.40 | 24.40 | 24.44 | 24.44 | -0.73% | 1,371,178 |
| Aug 6, 2025 | 25.40 | 25.40 | 24.62 | 24.62 | 24.62 | -3.30% | 1,722,862 |
| Aug 5, 2025 | 23.52 | 25.54 | 23.12 | 25.46 | 25.46 | 8.90% | 3,563,038 |
| Aug 4, 2025 | 22.58 | 23.50 | 22.58 | 23.38 | 23.38 | 3.18% | 1,071,205 |
| Aug 1, 2025 | 22.84 | 23.10 | 22.60 | 22.66 | 22.66 | -0.79% | 582,563 |
| Jul 31, 2025 | 22.52 | 22.90 | 22.52 | 22.84 | 22.84 | 1.42% | 619,315 |
| Jul 30, 2025 | 22.70 | 22.90 | 22.42 | 22.52 | 22.52 | -1.23% | 599,778 |
| Jul 29, 2025 | 22.90 | 23.06 | 22.52 | 22.80 | 22.80 | -0.26% | 700,578 |
| Jul 28, 2025 | 22.50 | 23.00 | 22.40 | 22.86 | 22.86 | 1.60% | 600,929 |
| Jul 25, 2025 | 22.70 | 22.86 | 22.40 | 22.50 | 22.50 | -0.09% | 362,400 |
| Jul 24, 2025 | 22.42 | 22.74 | 22.26 | 22.52 | 22.52 | 0.72% | 662,103 |
| Jul 23, 2025 | 22.78 | 23.08 | 22.34 | 22.36 | 22.36 | -2.95% | 586,180 |
| Jul 22, 2025 | 22.76 | 23.16 | 22.70 | 23.04 | 23.04 | 1.50% | 719,839 |
| Jul 21, 2025 | 23.40 | 23.76 | 22.68 | 22.70 | 22.70 | -1.48% | 1,103,963 |