Baydoner Restoranlari A.S. (IST:BYDNR)
Turkey · Delayed Price · Currency is TRY 26.28
+1.82 (7.44%)
At close: Dec 26, 2025
IST:BYDNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 24.44 | 26.38 | 24.24 | 26.28 | 26.28 | 7.44% | 239,896 |
| Dec 25, 2025 | 24.12 | 24.90 | 23.94 | 24.46 | 24.46 | 2.43% | 178,601 |
| Dec 24, 2025 | 25.06 | 25.26 | 23.82 | 23.88 | 23.88 | -4.71% | 188,349 |
| Dec 23, 2025 | 25.96 | 25.96 | 24.86 | 25.06 | 25.06 | -3.54% | 253,975 |
| Dec 22, 2025 | 26.20 | 26.84 | 25.76 | 25.98 | 25.98 | -3.78% | 285,562 |
| Dec 19, 2025 | 27.22 | 27.76 | 25.90 | 27.00 | 27.00 | -0.81% | 225,257 |
| Dec 18, 2025 | 28.28 | 28.28 | 26.84 | 27.22 | 27.22 | -3.75% | 221,257 |
| Dec 17, 2025 | 27.48 | 28.60 | 26.18 | 28.28 | 28.28 | 2.91% | 330,718 |
| Dec 16, 2025 | 26.42 | 28.68 | 26.40 | 27.48 | 27.48 | 3.85% | 498,603 |
| Dec 15, 2025 | 26.42 | 27.46 | 26.30 | 26.46 | 26.46 | 0.08% | 249,603 |
| Dec 12, 2025 | 26.66 | 27.00 | 25.90 | 26.44 | 26.44 | -0.83% | 245,415 |
| Dec 11, 2025 | 27.18 | 28.30 | 26.50 | 26.66 | 26.66 | -3.20% | 283,860 |
| Dec 10, 2025 | 25.60 | 28.02 | 25.00 | 27.54 | 27.54 | 7.58% | 620,028 |
| Dec 9, 2025 | 26.50 | 27.00 | 25.20 | 25.60 | 25.60 | -5.40% | 440,216 |
| Dec 8, 2025 | 27.48 | 28.34 | 26.16 | 27.06 | 27.06 | -1.38% | 768,674 |
| Dec 5, 2025 | 27.80 | 28.16 | 27.14 | 27.44 | 27.44 | -1.29% | 619,944 |
| Dec 4, 2025 | 26.10 | 28.20 | 25.00 | 27.80 | 27.80 | 5.22% | 941,550 |
| Dec 3, 2025 | 24.88 | 26.98 | 24.00 | 26.42 | 26.42 | 6.19% | 1,205,109 |
| Dec 2, 2025 | 22.70 | 24.88 | 22.70 | 24.88 | 24.88 | 9.99% | 803,007 |
| Dec 1, 2025 | 23.10 | 23.12 | 22.00 | 22.62 | 22.62 | -1.65% | 185,862 |
| Nov 28, 2025 | 23.60 | 24.10 | 22.82 | 23.00 | 23.00 | -2.46% | 115,950 |
| Nov 27, 2025 | 24.24 | 24.70 | 23.50 | 23.58 | 23.58 | -2.72% | 283,343 |
| Nov 26, 2025 | 22.80 | 24.32 | 22.40 | 24.24 | 24.24 | 5.85% | 209,532 |
| Nov 25, 2025 | 23.66 | 23.76 | 22.58 | 22.90 | 22.90 | -3.13% | 169,811 |
| Nov 24, 2025 | 23.80 | 24.68 | 23.28 | 23.64 | 23.64 | -0.84% | 214,025 |
| Nov 21, 2025 | 24.08 | 24.98 | 23.12 | 23.84 | 23.84 | -1.57% | 258,884 |
| Nov 20, 2025 | 24.22 | 25.14 | 23.94 | 24.22 | 24.22 | -0.74% | 374,226 |
| Nov 19, 2025 | 23.42 | 25.04 | 23.14 | 24.40 | 24.40 | 4.36% | 895,649 |
| Nov 18, 2025 | 23.42 | 23.66 | 23.00 | 23.38 | 23.38 | -0.17% | 159,156 |
| Nov 17, 2025 | 22.64 | 23.50 | 22.52 | 23.42 | 23.42 | 3.45% | 272,853 |
| Nov 14, 2025 | 22.50 | 23.10 | 22.10 | 22.64 | 22.64 | -0.96% | 419,760 |
| Nov 13, 2025 | 22.92 | 23.16 | 21.86 | 22.86 | 22.86 | 0.09% | 656,021 |
| Nov 12, 2025 | 22.94 | 23.78 | 22.26 | 22.84 | 22.84 | -0.44% | 480,204 |
| Nov 11, 2025 | 22.58 | 22.98 | 21.50 | 22.94 | 22.94 | 0.70% | 595,572 |
| Nov 10, 2025 | 22.94 | 23.62 | 22.36 | 22.78 | 22.78 | -0.96% | 781,844 |
| Nov 7, 2025 | 21.84 | 23.50 | 21.62 | 23.00 | 23.00 | 5.31% | 660,157 |
| Nov 6, 2025 | 22.36 | 22.52 | 21.62 | 21.84 | 21.84 | -2.33% | 212,294 |
| Nov 5, 2025 | 21.82 | 22.58 | 21.60 | 22.36 | 22.36 | 2.47% | 356,047 |
| Nov 4, 2025 | 21.60 | 22.12 | 21.54 | 21.82 | 21.82 | 1.11% | 310,590 |
| Nov 3, 2025 | 21.28 | 21.92 | 20.50 | 21.58 | 21.58 | 1.31% | 230,272 |
| Oct 31, 2025 | 21.52 | 22.14 | 21.00 | 21.30 | 21.30 | -1.84% | 231,911 |
| Oct 30, 2025 | 20.84 | 21.70 | 20.84 | 21.70 | 21.70 | 4.13% | 275,522 |
| Oct 28, 2025 | 20.72 | 20.96 | 20.72 | 20.84 | 20.84 | 0.58% | 45,851 |
| Oct 27, 2025 | 20.34 | 21.08 | 20.20 | 20.72 | 20.72 | 1.37% | 284,927 |
| Oct 24, 2025 | 19.83 | 20.72 | 19.50 | 20.44 | 20.44 | 2.00% | 309,321 |
| Oct 23, 2025 | 20.10 | 20.28 | 19.63 | 20.04 | 20.04 | -0.40% | 295,018 |
| Oct 22, 2025 | 20.20 | 20.50 | 19.92 | 20.12 | 20.12 | -0.40% | 241,800 |
| Oct 21, 2025 | 20.46 | 20.52 | 19.92 | 20.20 | 20.20 | -1.27% | 236,032 |
| Oct 20, 2025 | 20.30 | 20.70 | 19.79 | 20.46 | 20.46 | 0.49% | 337,072 |
| Oct 17, 2025 | 20.60 | 20.60 | 19.98 | 20.36 | 20.36 | -0.29% | 209,987 |