Baydoner Restoranlari A.S. (IST:BYDNR)
Turkey · Delayed Price · Currency is TRY 20.04
-0.08 (-0.40%)
At close: Oct 23, 2025
IST:BYDNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 21.00 | 21.32 | 20.40 | 20.42 | 20.42 | -4.49% | 258,642 |
| Oct 15, 2025 | 20.90 | 21.38 | 20.66 | 21.38 | 21.38 | 1.81% | 375,321 |
| Oct 14, 2025 | 21.06 | 21.52 | 20.38 | 21.00 | 21.00 | - | 377,850 |
| Oct 13, 2025 | 21.12 | 21.80 | 20.56 | 21.00 | 21.00 | -3.14% | 470,495 |
| Oct 10, 2025 | 21.48 | 21.90 | 20.42 | 21.68 | 21.68 | 3.14% | 360,956 |
| Oct 9, 2025 | 20.76 | 21.18 | 20.16 | 21.02 | 21.02 | 1.25% | 623,866 |
| Oct 8, 2025 | 21.30 | 21.50 | 20.76 | 20.76 | 20.76 | -2.54% | 300,340 |
| Oct 7, 2025 | 21.60 | 21.80 | 20.90 | 21.30 | 21.30 | -1.39% | 304,711 |
| Oct 6, 2025 | 22.56 | 22.64 | 21.60 | 21.60 | 21.60 | -2.61% | 157,677 |
| Oct 3, 2025 | 22.70 | 22.80 | 21.58 | 22.18 | 22.18 | -2.29% | 206,472 |
| Oct 2, 2025 | 23.44 | 23.44 | 22.42 | 22.70 | 22.70 | -1.65% | 178,551 |
| Oct 1, 2025 | 23.42 | 24.02 | 22.42 | 23.08 | 23.08 | -0.77% | 213,907 |
| Sep 30, 2025 | 24.70 | 24.70 | 23.06 | 23.26 | 23.26 | -3.88% | 423,348 |
| Sep 29, 2025 | 24.34 | 24.96 | 23.44 | 24.20 | 24.20 | -0.58% | 343,862 |
| 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 |