Bayrak EBT Taban Sanayi ve Ticaret Anonim Sirketi (IST:BAYRK)
Turkey
· Delayed Price · Currency is TRY 4.500
-0.290 (-6.05%)
Last updated: Mar 6, 2026, 5:16 PM GMT+3
IST:BAYRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.81 | 4.81 | 4.46 | 4.51 | 4.51 | -5.85% | 9,872,899 |
| Mar 5, 2026 | 4.85 | 5.03 | 4.75 | 4.79 | 4.79 | 0.63% | 27,823,740 |
| Mar 4, 2026 | 4.40 | 4.84 | 4.37 | 4.76 | 4.76 | 8.18% | 26,534,160 |
| Mar 3, 2026 | 4.15 | 4.62 | 4.15 | 4.40 | 4.40 | 4.51% | 15,531,540 |
| Mar 2, 2026 | 4.04 | 4.28 | 4.04 | 4.21 | 4.21 | -6.03% | 8,705,503 |
| Feb 27, 2026 | 4.58 | 4.66 | 4.47 | 4.48 | 4.48 | -0.88% | 8,305,356 |
| Feb 26, 2026 | 4.55 | 4.75 | 4.46 | 4.52 | 4.52 | 2.49% | 16,661,590 |
| Feb 25, 2026 | 4.56 | 4.59 | 4.40 | 4.41 | 4.41 | -3.29% | 5,249,568 |
| Feb 24, 2026 | 4.79 | 4.80 | 4.54 | 4.56 | 4.56 | -4.60% | 12,238,620 |
| Feb 23, 2026 | 4.80 | 4.87 | 4.72 | 4.78 | 4.78 | 1.27% | 5,802,800 |
| Feb 20, 2026 | 4.71 | 4.87 | 4.68 | 4.72 | 4.72 | 0.21% | 6,827,551 |
| Feb 19, 2026 | 4.78 | 5.02 | 4.69 | 4.71 | 4.71 | -1.46% | 14,356,517 |
| Feb 18, 2026 | 4.92 | 4.98 | 4.78 | 4.78 | 4.78 | -4.21% | 9,108,493 |
| Feb 17, 2026 | 5.08 | 5.10 | 4.96 | 4.99 | 4.99 | -1.77% | 8,392,701 |
| Feb 16, 2026 | 5.21 | 5.35 | 5.07 | 5.08 | 5.08 | -0.97% | 19,456,948 |
| Feb 13, 2026 | 4.88 | 5.31 | 4.87 | 5.13 | 5.13 | 5.12% | 37,506,280 |
| Feb 12, 2026 | 4.63 | 5.06 | 4.63 | 4.88 | 4.88 | 5.40% | 21,685,030 |
| Feb 11, 2026 | 4.69 | 4.69 | 4.59 | 4.63 | 4.63 | -1.28% | 5,929,219 |
| Feb 10, 2026 | 4.64 | 4.72 | 4.60 | 4.69 | 4.69 | 1.08% | 8,312,486 |
| Feb 9, 2026 | 4.55 | 4.71 | 4.52 | 4.64 | 4.64 | 1.98% | 11,662,630 |
| Feb 6, 2026 | 4.76 | 4.77 | 4.53 | 4.55 | 4.55 | -4.41% | 11,358,370 |
| Feb 5, 2026 | 4.54 | 4.96 | 4.51 | 4.76 | 4.76 | 5.54% | 45,934,780 |
| Feb 4, 2026 | 4.63 | 4.75 | 4.51 | 4.51 | 4.51 | -1.96% | 10,308,957 |
| Feb 3, 2026 | 4.62 | 4.67 | 4.57 | 4.60 | 4.60 | -0.43% | 6,812,059 |
| Feb 2, 2026 | 4.68 | 4.79 | 4.60 | 4.62 | 4.62 | -1.49% | 9,211,399 |
| Jan 30, 2026 | 4.85 | 4.91 | 4.65 | 4.69 | 4.69 | -3.10% | 11,389,270 |
| Jan 29, 2026 | 4.97 | 5.00 | 4.84 | 4.84 | 4.84 | -2.62% | 9,109,889 |
| Jan 28, 2026 | 4.98 | 5.05 | 4.94 | 4.97 | 4.97 | -0.20% | 7,963,889 |
| Jan 27, 2026 | 5.01 | 5.06 | 4.93 | 4.98 | 4.98 | -0.60% | 7,396,315 |
| Jan 26, 2026 | 5.08 | 5.09 | 4.98 | 5.01 | 5.01 | -1.18% | 6,952,280 |
| Jan 23, 2026 | 5.01 | 5.15 | 4.92 | 5.07 | 5.07 | 1.20% | 10,414,490 |
| Jan 22, 2026 | 4.93 | 5.13 | 4.92 | 5.01 | 5.01 | 1.62% | 7,416,041 |
| Jan 21, 2026 | 5.07 | 5.09 | 4.92 | 4.93 | 4.93 | -2.18% | 6,464,896 |
| Jan 20, 2026 | 5.13 | 5.16 | 5.00 | 5.04 | 5.04 | -1.75% | 6,566,952 |
| Jan 19, 2026 | 5.20 | 5.27 | 5.12 | 5.13 | 5.13 | -1.35% | 7,100,836 |
| Jan 16, 2026 | 5.27 | 5.36 | 5.20 | 5.20 | 5.20 | -0.95% | 6,751,849 |
| Jan 15, 2026 | 5.20 | 5.45 | 5.20 | 5.25 | 5.25 | 1.16% | 11,979,756 |
| Jan 14, 2026 | 5.35 | 5.36 | 5.17 | 5.19 | 5.19 | -3.17% | 6,877,295 |
| Jan 13, 2026 | 5.41 | 5.44 | 5.27 | 5.36 | 5.36 | -0.92% | 9,228,302 |
| Jan 12, 2026 | 5.48 | 5.57 | 5.37 | 5.41 | 5.41 | -1.28% | 7,651,350 |
| Jan 9, 2026 | 5.59 | 5.78 | 5.45 | 5.48 | 5.48 | 0.18% | 12,555,280 |
| Jan 8, 2026 | 5.58 | 5.58 | 5.36 | 5.47 | 5.47 | -1.80% | 7,924,913 |
| Jan 7, 2026 | 5.80 | 5.83 | 5.54 | 5.57 | 5.57 | -3.97% | 11,147,380 |
| Jan 6, 2026 | 5.80 | 5.93 | 5.72 | 5.80 | 5.80 | - | 12,163,930 |
| Jan 5, 2026 | 6.02 | 6.23 | 5.71 | 5.80 | 5.80 | -0.68% | 42,112,820 |
| Jan 2, 2026 | 5.37 | 5.84 | 5.35 | 5.84 | 5.84 | 9.98% | 36,487,345 |
| Dec 31, 2025 | 5.24 | 5.48 | 5.11 | 5.31 | 5.31 | 1.53% | 10,530,740 |
| Dec 30, 2025 | 5.43 | 5.54 | 5.18 | 5.23 | 5.23 | -3.27% | 10,186,500 |
| Dec 29, 2025 | 5.16 | 5.51 | 4.98 | 5.41 | 5.41 | 4.81% | 25,735,248 |
| Dec 26, 2025 | 5.13 | 5.50 | 5.13 | 5.16 | 5.16 | 2.42% | 25,150,144 |
| Dec 25, 2025 | 5.03 | 5.16 | 5.01 | 5.04 | 5.04 | 0.18% | 5,453,142 |
| Dec 24, 2025 | 5.16 | 5.16 | 5.01 | 5.03 | 5.03 | -2.54% | 7,748,879 |
| Dec 23, 2025 | 5.16 | 5.24 | 5.10 | 5.16 | 5.16 | - | 6,719,183 |
| Dec 22, 2025 | 5.22 | 5.42 | 5.14 | 5.16 | 5.16 | -0.86% | 8,243,503 |
| Dec 19, 2025 | 5.27 | 5.28 | 5.17 | 5.20 | 5.20 | -1.20% | 7,448,951 |
| Dec 18, 2025 | 5.31 | 5.45 | 5.24 | 5.27 | 5.27 | -0.94% | 10,743,242 |
| Dec 17, 2025 | 5.53 | 5.54 | 5.31 | 5.32 | 5.32 | -3.52% | 9,445,722 |
| Dec 16, 2025 | 5.57 | 5.67 | 5.49 | 5.51 | 5.51 | -0.97% | 9,800,005 |
| Dec 15, 2025 | 5.60 | 5.68 | 5.56 | 5.57 | 5.57 | -0.64% | 8,866,201 |
| Dec 12, 2025 | 5.55 | 5.62 | 5.50 | 5.60 | 5.60 | 0.97% | 8,440,620 |
| Dec 11, 2025 | 5.65 | 5.68 | 5.49 | 5.55 | 5.55 | -1.77% | 12,383,797 |
| Dec 10, 2025 | 5.48 | 5.90 | 5.44 | 5.65 | 5.65 | 2.97% | 34,722,515 |
| Dec 9, 2025 | 5.59 | 5.62 | 5.45 | 5.48 | 5.48 | -1.70% | 9,472,175 |
| Dec 8, 2025 | 5.60 | 5.78 | 5.58 | 5.58 | 5.58 | -0.32% | 11,268,631 |
| Dec 5, 2025 | 5.53 | 5.79 | 5.44 | 5.60 | 5.60 | 1.14% | 18,237,470 |
| Dec 4, 2025 | 5.84 | 5.90 | 5.53 | 5.53 | 5.53 | -5.17% | 16,790,468 |
| Dec 3, 2025 | 5.89 | 6.07 | 5.78 | 5.84 | 5.84 | -0.31% | 29,181,460 |
| Dec 2, 2025 | 5.92 | 6.25 | 5.74 | 5.85 | 5.85 | 2.45% | 51,197,382 |
| Dec 1, 2025 | 5.20 | 5.71 | 5.16 | 5.71 | 5.71 | 9.99% | 27,857,073 |
| Nov 28, 2025 | 5.35 | 5.40 | 5.15 | 5.20 | 5.19 | -2.79% | 11,860,509 |
| Nov 27, 2025 | 5.57 | 5.68 | 5.30 | 5.34 | 5.34 | -1.33% | 21,222,455 |
| Nov 26, 2025 | 5.60 | 5.85 | 5.31 | 5.42 | 5.42 | -2.68% | 33,706,350 |
| Nov 25, 2025 | 6.01 | 6.44 | 5.50 | 5.57 | 5.57 | -6.39% | 88,359,614 |
| Nov 24, 2025 | 5.73 | 5.95 | 5.44 | 5.95 | 5.94 | 9.95% | 68,580,968 |
| Nov 21, 2025 | 5.07 | 5.41 | 5.06 | 5.41 | 5.41 | 9.92% | 25,380,981 |
| Nov 20, 2025 | 4.63 | 4.92 | 4.49 | 4.92 | 4.92 | 10.00% | 43,535,989 |
| Nov 19, 2025 | 4.61 | 4.80 | 4.40 | 4.47 | 4.47 | -2.95% | 29,056,338 |
| Nov 18, 2025 | 4.90 | 5.17 | 4.54 | 4.61 | 4.61 | -5.90% | 48,442,101 |
| Nov 17, 2025 | 5.05 | 5.18 | 4.85 | 4.90 | 4.90 | -2.51% | 30,643,321 |
| Nov 14, 2025 | 5.52 | 5.66 | 4.98 | 5.02 | 5.02 | -8.94% | 36,886,955 |
| Nov 13, 2025 | 6.11 | 6.55 | 5.49 | 5.52 | 5.52 | -9.54% | 62,733,294 |
| Nov 12, 2025 | 6.70 | 6.80 | 6.10 | 6.10 | 6.10 | -8.97% | 18,297,675 |
| Nov 11, 2025 | 6.82 | 6.88 | 6.48 | 6.70 | 6.70 | -3.19% | 26,221,442 |
| Nov 10, 2025 | 7.57 | 7.57 | 6.92 | 6.92 | 6.92 | -9.99% | 25,675,167 |
| Nov 7, 2025 | 8.41 | 8.51 | 7.58 | 7.69 | 7.69 | -8.60% | 30,585,652 |
| Nov 6, 2025 | 8.50 | 8.61 | 8.35 | 8.41 | 8.41 | -0.64% | 12,545,197 |
| Nov 5, 2025 | 8.73 | 8.80 | 8.36 | 8.47 | 8.47 | -2.14% | 14,003,972 |
| Nov 4, 2025 | 8.43 | 8.92 | 8.40 | 8.65 | 8.65 | 2.56% | 25,398,789 |
| Nov 3, 2025 | 8.03 | 8.83 | 8.03 | 8.43 | 8.43 | 5.07% | 42,782,937 |
| Oct 31, 2025 | 8.27 | 8.27 | 7.98 | 8.03 | 8.03 | -3.22% | 14,092,735 |
| Oct 30, 2025 | 8.13 | 8.63 | 8.01 | 8.29 | 8.29 | 1.94% | 23,354,220 |
| Oct 28, 2025 | 7.93 | 8.15 | 7.77 | 8.14 | 8.14 | 2.57% | 6,028,580 |
| Oct 27, 2025 | 8.13 | 8.24 | 7.85 | 7.93 | 7.93 | -1.25% | 11,537,704 |
| Oct 24, 2025 | 7.82 | 8.13 | 7.82 | 8.03 | 8.03 | 2.66% | 12,925,635 |
| Oct 23, 2025 | 7.75 | 8.21 | 7.72 | 7.82 | 7.82 | 0.53% | 23,635,517 |
| Oct 22, 2025 | 7.87 | 8.00 | 7.78 | 7.78 | 7.78 | -0.98% | 9,734,050 |
| Oct 21, 2025 | 7.97 | 8.04 | 7.71 | 7.86 | 7.86 | -1.64% | 11,705,029 |
| Oct 20, 2025 | 8.36 | 8.52 | 7.95 | 7.99 | 7.99 | -0.40% | 26,768,553 |
| Oct 17, 2025 | 7.30 | 8.02 | 6.79 | 8.02 | 8.02 | 9.98% | 44,396,377 |
| Oct 16, 2025 | 7.36 | 7.67 | 7.20 | 7.30 | 7.30 | -0.87% | 9,031,399 |