Baydoner Restoranlari A.S. (IST:BYDNR)
Turkey · Delayed Price · Currency is TRY 24.04
-0.48 (-1.96%)
At close: Sep 2, 2025
IST:BYDNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.60 | 25.00 | 22.22 | 24.04 | - | -1.96% | 1,103,649 |
| Sep 1, 2025 | 24.20 | 24.78 | 24.10 | 24.52 | - | 1.57% | 359,559 |
| Aug 29, 2025 | 24.10 | 24.40 | 23.62 | 24.14 | - | 0.17% | 386,008 |
| Aug 28, 2025 | 24.56 | 24.80 | 23.94 | 24.10 | - | -1.47% | 744,293 |
| Aug 27, 2025 | 25.30 | 25.38 | 24.44 | 24.46 | - | -2.94% | 866,762 |
| Aug 26, 2025 | 25.48 | 25.72 | 25.18 | 25.20 | - | -1.10% | 617,056 |
| Aug 25, 2025 | 25.24 | 26.22 | 25.20 | 25.48 | - | 0.95% | 1,066,943 |
| Aug 22, 2025 | 24.98 | 25.40 | 24.52 | 25.24 | - | 0.96% | 671,344 |
| Aug 21, 2025 | 24.90 | 25.62 | 24.84 | 25.00 | - | 0.56% | 591,436 |
| Aug 20, 2025 | 24.74 | 25.80 | 24.18 | 24.86 | - | -0.72% | 1,739,882 |
| Aug 19, 2025 | 25.96 | 25.96 | 24.68 | 25.04 | - | -2.19% | 876,042 |
| Aug 18, 2025 | 24.80 | 25.70 | 24.24 | 25.60 | - | 4.83% | 1,671,127 |
| Aug 15, 2025 | 22.72 | 24.76 | 22.72 | 24.42 | - | 5.99% | 2,175,974 |
| Aug 14, 2025 | 23.16 | 23.26 | 22.88 | 23.04 | - | -0.26% | 391,482 |
| Aug 13, 2025 | 23.36 | 23.46 | 23.04 | 23.10 | - | -1.11% | 603,158 |
| Aug 12, 2025 | 23.62 | 23.62 | 23.00 | 23.36 | - | -1.10% | 576,262 |
| Aug 11, 2025 | 23.52 | 23.96 | 23.50 | 23.62 | - | 0.34% | 561,644 |
| Aug 8, 2025 | 24.30 | 24.80 | 23.48 | 23.54 | - | -3.68% | 1,583,023 |
| Aug 7, 2025 | 24.62 | 25.40 | 24.40 | 24.44 | - | -0.73% | 1,371,178 |
| Aug 6, 2025 | 25.40 | 25.40 | 24.62 | 24.62 | - | -3.30% | 1,722,862 |
| Aug 5, 2025 | 23.52 | 25.54 | 23.12 | 25.46 | - | 8.90% | 3,563,038 |
| Aug 4, 2025 | 22.58 | 23.50 | 22.58 | 23.38 | - | 3.18% | 1,071,205 |
| Aug 1, 2025 | 22.84 | 23.10 | 22.60 | 22.66 | - | -0.79% | 582,563 |
| Jul 31, 2025 | 22.52 | 22.90 | 22.52 | 22.84 | - | 1.42% | 619,315 |
| Jul 30, 2025 | 22.70 | 22.90 | 22.42 | 22.52 | - | -1.23% | 599,778 |
| Jul 29, 2025 | 22.90 | 23.06 | 22.52 | 22.80 | - | -0.26% | 700,578 |
| Jul 28, 2025 | 22.50 | 23.00 | 22.40 | 22.86 | - | 1.60% | 600,929 |
| Jul 25, 2025 | 22.70 | 22.86 | 22.40 | 22.50 | - | -0.09% | 362,400 |
| Jul 24, 2025 | 22.42 | 22.74 | 22.26 | 22.52 | - | 0.72% | 662,103 |
| Jul 23, 2025 | 22.78 | 23.08 | 22.34 | 22.36 | - | -2.95% | 586,180 |
| Jul 22, 2025 | 22.76 | 23.16 | 22.70 | 23.04 | - | 1.50% | 719,839 |
| Jul 21, 2025 | 23.40 | 23.76 | 22.68 | 22.70 | - | -1.48% | 1,103,963 |
| Jul 18, 2025 | 22.02 | 23.44 | 21.70 | 23.04 | - | 4.73% | 1,271,441 |
| Jul 17, 2025 | 22.40 | 22.50 | 21.84 | 22.00 | - | -0.72% | 676,972 |
| Jul 16, 2025 | 21.70 | 22.16 | 21.28 | 22.16 | - | 2.12% | 734,426 |
| Jul 14, 2025 | 21.70 | 21.90 | 21.40 | 21.70 | - | 0.46% | 543,396 |
| Jul 11, 2025 | 21.96 | 21.98 | 21.04 | 21.60 | - | -1.46% | 857,789 |
| Jul 10, 2025 | 21.36 | 22.14 | 21.36 | 21.92 | - | 1.95% | 855,803 |
| Jul 9, 2025 | 21.42 | 22.04 | 20.56 | 21.50 | - | 0.37% | 654,115 |
| Jul 8, 2025 | 21.46 | 21.98 | 21.10 | 21.42 | - | -0.19% | 912,732 |
| Jul 7, 2025 | 20.66 | 22.50 | 20.34 | 21.46 | - | 2.39% | 1,475,439 |
| Jul 4, 2025 | 22.80 | 23.00 | 20.90 | 20.96 | - | -3.76% | 3,560,777 |
| Jul 3, 2025 | 19.87 | 21.78 | 19.84 | 21.78 | - | 10.00% | 2,875,200 |
| Jul 2, 2025 | 19.66 | 20.24 | 19.53 | 19.80 | - | - | 989,103 |
| Jul 1, 2025 | 19.99 | 19.99 | 19.53 | 19.80 | - | 0.20% | 408,722 |
| Jun 30, 2025 | 19.10 | 19.86 | 19.00 | 19.76 | - | 4.27% | 917,488 |
| Jun 27, 2025 | 18.60 | 19.40 | 18.60 | 18.95 | - | 2.43% | 2,516,611 |
| Jun 26, 2025 | 18.85 | 19.10 | 18.50 | 18.50 | - | -1.60% | 507,920 |
| Jun 25, 2025 | 19.01 | 19.19 | 18.73 | 18.80 | - | -0.74% | 396,565 |
| Jun 24, 2025 | 18.51 | 18.99 | 18.47 | 18.94 | - | 4.35% | 616,330 |