Baydoner Restoranlari A.S. (IST:BYDNR)
Turkey
· Delayed Price · Currency is TRY 27.80
+1.38 (5.22%)
At close: Dec 4, 2025
IST:BYDNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 15, 2025 | 22.72 | 24.76 | 22.72 | 24.42 | 24.42 | 5.99% | 2,175,974 |
| Aug 14, 2025 | 23.16 | 23.26 | 22.88 | 23.04 | 23.04 | -0.26% | 391,482 |
| Aug 13, 2025 | 23.36 | 23.46 | 23.04 | 23.10 | 23.10 | -1.11% | 603,158 |
| Aug 12, 2025 | 23.62 | 23.62 | 23.00 | 23.36 | 23.36 | -1.10% | 576,262 |
| Aug 11, 2025 | 23.52 | 23.96 | 23.50 | 23.62 | 23.62 | 0.34% | 561,644 |
| Aug 8, 2025 | 24.30 | 24.80 | 23.48 | 23.54 | 23.54 | -3.68% | 1,583,023 |
| Aug 7, 2025 | 24.62 | 25.40 | 24.40 | 24.44 | 24.44 | -0.73% | 1,371,178 |
| Aug 6, 2025 | 25.40 | 25.40 | 24.62 | 24.62 | 24.62 | -3.30% | 1,722,862 |
| Aug 5, 2025 | 23.52 | 25.54 | 23.12 | 25.46 | 25.46 | 8.90% | 3,563,038 |
| Aug 4, 2025 | 22.58 | 23.50 | 22.58 | 23.38 | 23.38 | 3.18% | 1,071,205 |
| Aug 1, 2025 | 22.84 | 23.10 | 22.60 | 22.66 | 22.66 | -0.79% | 582,563 |
| Jul 31, 2025 | 22.52 | 22.90 | 22.52 | 22.84 | 22.84 | 1.42% | 619,315 |
| Jul 30, 2025 | 22.70 | 22.90 | 22.42 | 22.52 | 22.52 | -1.23% | 599,778 |
| Jul 29, 2025 | 22.90 | 23.06 | 22.52 | 22.80 | 22.80 | -0.26% | 700,578 |
| Jul 28, 2025 | 22.50 | 23.00 | 22.40 | 22.86 | 22.86 | 1.60% | 600,929 |
| Jul 25, 2025 | 22.70 | 22.86 | 22.40 | 22.50 | 22.50 | -0.09% | 362,400 |
| Jul 24, 2025 | 22.42 | 22.74 | 22.26 | 22.52 | 22.52 | 0.72% | 662,103 |
| Jul 23, 2025 | 22.78 | 23.08 | 22.34 | 22.36 | 22.36 | -2.95% | 586,180 |
| Jul 22, 2025 | 22.76 | 23.16 | 22.70 | 23.04 | 23.04 | 1.50% | 719,839 |
| Jul 21, 2025 | 23.40 | 23.76 | 22.68 | 22.70 | 22.70 | -1.48% | 1,103,963 |
| Jul 18, 2025 | 22.02 | 23.44 | 21.70 | 23.04 | 23.04 | 4.73% | 1,271,441 |