Bayrak EBT Taban Sanayi ve Ticaret Anonim Sirketi (IST:BAYRK)
Turkey
· Delayed Price · Currency is TRY 24.50
-1.34 (-5.19%)
At close: Dec 4, 2025
IST:BAYRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.50 | 25.64 | 24.08 | 24.78 | 24.78 | 1.14% | 4,119,129 |
| Dec 4, 2025 | 25.86 | 26.14 | 24.50 | 24.50 | 24.50 | -5.19% | 3,792,308 |
| Dec 3, 2025 | 26.06 | 26.88 | 25.58 | 25.84 | 25.84 | -0.31% | 6,590,947 |
| Dec 2, 2025 | 26.20 | 27.68 | 25.40 | 25.92 | 25.92 | 2.45% | 11,563,480 |
| Dec 1, 2025 | 23.00 | 25.30 | 22.86 | 25.30 | 25.30 | 10.00% | 6,291,820 |
| Nov 28, 2025 | 23.70 | 23.92 | 22.78 | 23.00 | 23.00 | -2.79% | 2,678,824 |
| Nov 27, 2025 | 24.68 | 25.16 | 23.46 | 23.66 | 23.66 | -1.33% | 4,793,320 |
| Nov 26, 2025 | 24.80 | 25.90 | 23.50 | 23.98 | 23.98 | -2.68% | 7,612,942 |
| Nov 25, 2025 | 26.60 | 28.50 | 24.36 | 24.64 | 24.64 | -6.38% | 19,956,970 |
| Nov 24, 2025 | 25.36 | 26.32 | 24.10 | 26.32 | 26.32 | 9.94% | 15,489,750 |
| Nov 21, 2025 | 22.44 | 23.94 | 22.42 | 23.94 | 23.94 | 9.92% | 5,732,568 |
| Nov 20, 2025 | 20.50 | 21.78 | 19.87 | 21.78 | 21.78 | 10.00% | 9,833,072 |
| Nov 19, 2025 | 20.40 | 21.26 | 19.50 | 19.80 | 19.80 | -2.94% | 6,562,687 |
| Nov 18, 2025 | 21.68 | 22.90 | 20.08 | 20.40 | 20.40 | -5.90% | 10,941,170 |
| Nov 17, 2025 | 22.34 | 22.94 | 21.46 | 21.68 | 21.68 | -2.52% | 6,921,124 |
| Nov 14, 2025 | 24.42 | 25.04 | 22.04 | 22.24 | 22.24 | -8.93% | 8,331,316 |
| Nov 13, 2025 | 27.04 | 28.98 | 24.32 | 24.42 | 24.42 | -9.56% | 14,168,990 |
| Nov 12, 2025 | 29.66 | 30.10 | 27.00 | 27.00 | 27.00 | -8.97% | 4,132,727 |
| Nov 11, 2025 | 30.18 | 30.44 | 28.68 | 29.66 | 29.66 | -3.20% | 5,922,395 |
| Nov 10, 2025 | 33.50 | 33.50 | 30.64 | 30.64 | 30.64 | -9.99% | 5,799,013 |
| Nov 7, 2025 | 37.24 | 37.66 | 33.56 | 34.04 | 34.04 | -8.59% | 6,908,099 |
| Nov 6, 2025 | 37.64 | 38.14 | 36.98 | 37.24 | 37.24 | -0.64% | 2,833,468 |
| Nov 5, 2025 | 38.66 | 38.94 | 37.00 | 37.48 | 37.48 | -2.14% | 3,162,948 |
| Nov 4, 2025 | 37.34 | 39.48 | 37.20 | 38.30 | 38.30 | 2.57% | 5,736,590 |
| Nov 3, 2025 | 35.56 | 39.08 | 35.56 | 37.34 | 37.34 | 5.06% | 9,662,987 |
| Oct 31, 2025 | 36.60 | 36.60 | 35.34 | 35.54 | 35.54 | -3.21% | 3,182,996 |
| Oct 30, 2025 | 36.00 | 38.20 | 35.46 | 36.72 | 36.72 | 1.94% | 5,274,802 |
| Oct 28, 2025 | 35.12 | 36.08 | 34.38 | 36.02 | 36.02 | 2.56% | 1,361,620 |
| Oct 27, 2025 | 35.98 | 36.50 | 34.74 | 35.12 | 35.12 | -1.24% | 2,605,915 |
| Oct 24, 2025 | 34.64 | 36.00 | 34.64 | 35.56 | 35.56 | 2.66% | 2,919,394 |
| Oct 23, 2025 | 34.32 | 36.34 | 34.20 | 34.64 | 34.64 | 0.52% | 5,338,336 |
| Oct 22, 2025 | 34.86 | 35.40 | 34.44 | 34.46 | 34.46 | -0.98% | 2,198,540 |
| Oct 21, 2025 | 35.30 | 35.58 | 34.14 | 34.80 | 34.80 | -1.64% | 2,643,707 |
| Oct 20, 2025 | 37.00 | 37.70 | 35.20 | 35.38 | 35.38 | -0.39% | 6,045,966 |
| Oct 17, 2025 | 32.30 | 35.52 | 30.04 | 35.52 | 35.52 | 9.97% | 10,027,400 |
| Oct 16, 2025 | 32.58 | 33.94 | 31.88 | 32.30 | 32.30 | -0.86% | 2,039,839 |
| Oct 15, 2025 | 32.44 | 33.22 | 32.00 | 32.58 | 32.58 | 0.43% | 3,131,669 |
| Oct 14, 2025 | 32.82 | 35.00 | 32.38 | 32.44 | 32.44 | -1.16% | 4,276,663 |
| Oct 13, 2025 | 33.70 | 34.52 | 32.50 | 32.82 | 32.82 | -4.92% | 2,913,856 |
| Oct 10, 2025 | 34.70 | 37.00 | 34.20 | 34.52 | 34.52 | -0.23% | 9,449,451 |
| Oct 9, 2025 | 31.48 | 34.60 | 31.40 | 34.60 | 34.60 | 9.98% | 5,821,786 |
| Oct 8, 2025 | 32.40 | 32.72 | 31.20 | 31.46 | 31.46 | -2.90% | 2,411,964 |
| Oct 7, 2025 | 33.34 | 33.88 | 32.40 | 32.40 | 32.40 | -3.80% | 2,407,738 |
| Oct 6, 2025 | 31.42 | 34.10 | 31.42 | 33.68 | 33.68 | 7.26% | 4,936,556 |
| Oct 3, 2025 | 32.62 | 33.06 | 31.40 | 31.40 | 31.40 | -3.33% | 1,841,032 |
| Oct 2, 2025 | 33.30 | 34.32 | 32.40 | 32.48 | 32.48 | -2.81% | 2,580,131 |
| Oct 1, 2025 | 32.00 | 34.66 | 31.36 | 33.42 | 33.42 | 4.57% | 4,696,008 |
| Sep 30, 2025 | 33.14 | 33.16 | 31.50 | 31.96 | 31.96 | -3.56% | 3,378,688 |
| Sep 29, 2025 | 34.00 | 35.08 | 32.92 | 33.14 | 33.14 | -2.59% | 2,627,134 |
| Sep 26, 2025 | 34.50 | 34.92 | 33.58 | 34.02 | 34.02 | -1.79% | 3,300,655 |
| Sep 25, 2025 | 34.62 | 36.64 | 34.34 | 34.64 | 34.64 | -0.46% | 5,595,224 |
| Sep 24, 2025 | 34.70 | 35.48 | 33.54 | 34.80 | 34.80 | 0.29% | 4,505,444 |
| Sep 23, 2025 | 36.30 | 36.32 | 34.30 | 34.70 | 34.70 | -4.41% | 5,309,771 |
| Sep 22, 2025 | 38.46 | 38.60 | 36.06 | 36.30 | 36.30 | -3.87% | 5,011,141 |
| Sep 19, 2025 | 36.78 | 39.12 | 35.96 | 37.76 | 37.76 | 2.16% | 13,261,780 |
| Sep 18, 2025 | 39.00 | 41.32 | 36.36 | 36.96 | 36.96 | -1.75% | 26,705,980 |
| Sep 17, 2025 | 34.94 | 37.62 | 34.94 | 37.62 | 37.62 | 10.00% | 14,618,480 |
| Sep 16, 2025 | 31.48 | 34.20 | 31.46 | 34.20 | 34.20 | 9.97% | 7,444,677 |
| Sep 15, 2025 | 30.30 | 31.38 | 29.08 | 31.10 | 31.10 | 4.01% | 5,015,367 |
| Sep 12, 2025 | 29.20 | 30.00 | 28.18 | 29.90 | 29.90 | 2.40% | 3,039,472 |
| Sep 11, 2025 | 29.90 | 30.24 | 29.20 | 29.20 | 29.20 | -0.82% | 2,334,345 |
| Sep 10, 2025 | 29.28 | 30.70 | 28.58 | 29.44 | 29.44 | 0.82% | 5,150,641 |
| Sep 9, 2025 | 29.80 | 32.02 | 29.20 | 29.20 | 29.20 | -1.62% | 2,543,937 |
| Sep 8, 2025 | 29.78 | 30.44 | 28.86 | 29.68 | 29.68 | -0.74% | 3,073,623 |
| Sep 5, 2025 | 31.00 | 31.16 | 29.16 | 29.90 | 29.90 | -2.61% | 3,258,585 |
| Sep 4, 2025 | 31.28 | 31.68 | 30.44 | 30.70 | 30.70 | -1.48% | 2,921,470 |
| Sep 3, 2025 | 30.00 | 32.06 | 29.72 | 31.16 | 31.16 | 4.01% | 6,517,352 |
| Sep 2, 2025 | 30.00 | 30.20 | 28.40 | 29.96 | 29.96 | 0.13% | 3,939,750 |
| Sep 1, 2025 | 29.80 | 30.38 | 29.44 | 29.92 | 29.92 | 0.40% | 2,416,062 |
| Aug 29, 2025 | 30.18 | 30.18 | 29.56 | 29.80 | 29.80 | -0.07% | 1,838,127 |
| Aug 28, 2025 | 29.80 | 30.36 | 29.12 | 29.82 | 29.82 | 2.97% | 3,304,913 |
| Aug 27, 2025 | 29.70 | 31.06 | 28.92 | 28.96 | 28.96 | -2.03% | 2,700,869 |
| Aug 26, 2025 | 30.36 | 30.36 | 29.18 | 29.56 | 29.56 | -1.92% | 3,128,492 |
| Aug 25, 2025 | 31.20 | 31.28 | 30.12 | 30.14 | 30.14 | 0.53% | 3,871,296 |
| Aug 22, 2025 | 29.94 | 30.52 | 29.34 | 29.98 | 29.98 | 0.27% | 4,417,437 |
| Aug 21, 2025 | 28.20 | 30.18 | 28.14 | 29.90 | 29.90 | 6.41% | 7,946,319 |
| Aug 20, 2025 | 26.74 | 28.60 | 26.52 | 28.10 | 28.10 | 5.09% | 6,368,011 |
| Aug 19, 2025 | 27.86 | 27.96 | 26.68 | 26.74 | 26.74 | -3.47% | 3,790,355 |
| Aug 18, 2025 | 27.72 | 28.36 | 27.42 | 27.70 | 27.70 | 0.44% | 3,960,283 |
| Aug 15, 2025 | 27.12 | 28.20 | 27.02 | 27.58 | 27.58 | 1.70% | 4,759,683 |
| Aug 14, 2025 | 28.12 | 28.70 | 27.08 | 27.12 | 27.12 | -3.49% | 5,889,449 |
| Aug 13, 2025 | 29.52 | 30.30 | 27.70 | 28.10 | 28.10 | -4.55% | 6,360,387 |
| Aug 12, 2025 | 30.72 | 30.72 | 29.40 | 29.44 | 29.44 | -5.46% | 4,783,853 |
| Aug 11, 2025 | 31.86 | 32.58 | 31.00 | 31.14 | 31.14 | -2.26% | 3,894,943 |
| Aug 8, 2025 | 32.72 | 33.60 | 31.70 | 31.86 | 31.86 | -2.57% | 8,192,050 |
| Aug 7, 2025 | 31.34 | 33.46 | 30.76 | 32.70 | 32.70 | 4.34% | 12,739,630 |
| Aug 6, 2025 | 30.34 | 32.08 | 29.72 | 31.34 | 31.34 | 3.36% | 9,617,360 |
| Aug 5, 2025 | 31.10 | 31.28 | 29.96 | 30.32 | 30.32 | -2.13% | 5,074,826 |
| Aug 4, 2025 | 29.92 | 31.82 | 29.92 | 30.98 | 30.98 | 3.61% | 8,021,125 |
| Aug 1, 2025 | 30.52 | 30.94 | 29.68 | 29.90 | 29.90 | -2.73% | 5,623,911 |
| Jul 31, 2025 | 29.08 | 30.74 | 28.76 | 30.74 | 30.74 | 7.78% | 8,195,749 |
| Jul 30, 2025 | 28.30 | 29.60 | 28.00 | 28.52 | 28.52 | 0.78% | 7,606,569 |
| Jul 29, 2025 | 29.76 | 29.88 | 28.12 | 28.30 | 28.30 | -4.84% | 7,339,299 |
| Jul 28, 2025 | 29.68 | 31.20 | 29.68 | 29.74 | 29.74 | 0.27% | 6,026,468 |
| Jul 25, 2025 | 29.02 | 31.74 | 29.02 | 29.66 | 29.66 | 2.21% | 16,806,910 |
| Jul 24, 2025 | 27.92 | 29.64 | 26.62 | 29.02 | 29.02 | 3.94% | 17,147,140 |
| Jul 23, 2025 | 26.76 | 28.78 | 26.62 | 27.92 | 27.92 | 5.44% | 13,606,840 |
| Jul 22, 2025 | 25.46 | 26.80 | 25.10 | 26.48 | 26.48 | 4.58% | 10,533,680 |
| Jul 21, 2025 | 25.40 | 26.20 | 25.00 | 25.32 | 25.32 | 1.85% | 8,544,736 |
| Jul 18, 2025 | 25.36 | 27.50 | 24.80 | 24.86 | 24.86 | -3.79% | 19,517,840 |