Baydoner Restoranlari A.S. (IST:BYDNR)
Turkey
· Delayed Price · Currency is TRY 39.28
+2.28 (6.16%)
Last updated: Apr 29, 2026, 11:55 AM GMT+3
IST:BYDNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.50 | 39.04 | 37.52 | 37.52 | - | -1.47% | 194,431 |
| Apr 27, 2026 | 37.20 | 39.24 | 37.20 | 38.08 | 38.08 | 1.71% | 522,719 |
| Apr 24, 2026 | 37.64 | 38.24 | 36.54 | 37.44 | 37.44 | -0.53% | 679,731 |
| Apr 22, 2026 | 38.84 | 39.66 | 36.90 | 37.64 | 37.64 | -2.99% | 971,578 |
| Apr 21, 2026 | 40.42 | 41.14 | 38.60 | 38.80 | 38.80 | -5.41% | 761,363 |
| Apr 20, 2026 | 40.00 | 41.96 | 39.24 | 41.02 | 41.02 | 2.55% | 675,804 |
| Apr 17, 2026 | 38.88 | 40.66 | 37.50 | 40.00 | 40.00 | 4.28% | 1,237,921 |
| Apr 16, 2026 | 39.60 | 39.88 | 37.96 | 38.36 | 38.36 | -3.03% | 471,260 |
| Apr 15, 2026 | 39.02 | 39.62 | 38.30 | 39.56 | 39.56 | 1.38% | 741,781 |
| Apr 14, 2026 | 41.20 | 41.24 | 38.52 | 39.02 | 39.02 | -4.55% | 1,207,893 |
| Apr 13, 2026 | 40.24 | 42.10 | 40.24 | 40.88 | 40.88 | -0.24% | 676,579 |
| Apr 10, 2026 | 41.66 | 42.44 | 40.78 | 40.98 | 40.98 | -1.06% | 715,092 |
| Apr 9, 2026 | 40.00 | 42.50 | 39.30 | 41.42 | 41.42 | 3.50% | 710,614 |
| Apr 8, 2026 | 40.26 | 41.46 | 39.82 | 40.02 | 40.02 | 0.05% | 466,369 |
| Apr 7, 2026 | 41.86 | 41.98 | 39.20 | 40.00 | 40.00 | -3.71% | 591,996 |
| Apr 6, 2026 | 40.04 | 41.60 | 38.06 | 41.54 | 41.54 | 3.59% | 871,871 |
| Apr 3, 2026 | 39.00 | 40.20 | 37.92 | 40.10 | 40.10 | 3.83% | 805,308 |
| Apr 2, 2026 | 38.34 | 40.80 | 38.02 | 38.62 | 38.62 | -0.87% | 688,817 |
| Apr 1, 2026 | 40.40 | 43.00 | 38.90 | 38.96 | 38.96 | -3.61% | 883,594 |
| Mar 31, 2026 | 41.80 | 42.00 | 39.52 | 40.42 | 40.42 | -3.30% | 314,338 |
| Mar 30, 2026 | 41.70 | 44.00 | 40.02 | 41.80 | 41.80 | -1.18% | 371,525 |
| Mar 27, 2026 | 42.68 | 44.40 | 41.52 | 42.30 | 42.30 | -1.12% | 686,859 |
| Mar 26, 2026 | 38.40 | 42.78 | 38.02 | 42.78 | 42.78 | 9.97% | 1,082,924 |
| Mar 25, 2026 | 36.46 | 39.88 | 36.02 | 38.90 | 38.90 | 6.58% | 834,376 |
| Mar 24, 2026 | 35.46 | 36.96 | 34.36 | 36.50 | 36.50 | 1.45% | 247,911 |
| Mar 23, 2026 | 34.40 | 36.70 | 33.62 | 35.98 | 35.98 | 7.79% | 582,576 |
| Mar 19, 2026 | 33.20 | 33.58 | 32.60 | 33.38 | 33.38 | 0.54% | 96,379 |
| Mar 18, 2026 | 33.90 | 33.90 | 32.80 | 33.20 | 33.20 | -2.92% | 122,634 |
| Mar 17, 2026 | 34.28 | 34.78 | 33.06 | 34.20 | 34.20 | -0.23% | 250,488 |
| Mar 16, 2026 | 36.00 | 36.00 | 34.20 | 34.28 | 34.28 | -4.78% | 277,051 |
| Mar 13, 2026 | 36.20 | 36.68 | 34.60 | 36.00 | 36.00 | -1.10% | 235,952 |
| Mar 12, 2026 | 36.00 | 37.56 | 35.24 | 36.40 | 36.40 | 0.33% | 248,737 |
| Mar 11, 2026 | 36.68 | 37.00 | 36.00 | 36.28 | 36.28 | -1.09% | 169,461 |
| Mar 10, 2026 | 35.66 | 38.30 | 35.48 | 36.68 | 36.68 | 2.98% | 409,237 |
| Mar 9, 2026 | 32.90 | 36.40 | 31.62 | 35.62 | 35.62 | 4.58% | 393,337 |
| Mar 6, 2026 | 31.78 | 34.88 | 31.78 | 34.06 | 34.06 | 3.78% | 305,143 |
| Mar 5, 2026 | 31.20 | 33.16 | 31.20 | 32.82 | 32.82 | 6.98% | 135,513 |
| Mar 4, 2026 | 30.90 | 31.58 | 29.96 | 30.68 | 30.68 | -0.71% | 122,565 |
| Mar 3, 2026 | 30.42 | 31.58 | 28.90 | 30.90 | 30.90 | 1.58% | 183,091 |
| Mar 2, 2026 | 30.50 | 32.60 | 29.80 | 30.42 | 30.42 | -8.10% | 309,745 |
| Feb 27, 2026 | 33.94 | 34.78 | 32.46 | 33.10 | 33.10 | -4.56% | 193,336 |
| Feb 26, 2026 | 33.18 | 35.30 | 33.18 | 34.68 | 34.68 | 4.08% | 263,271 |
| Feb 25, 2026 | 34.80 | 34.80 | 31.52 | 33.32 | 33.32 | -4.85% | 328,728 |
| Feb 24, 2026 | 35.50 | 35.88 | 35.02 | 35.02 | 35.02 | -2.45% | 99,391 |
| Feb 23, 2026 | 34.50 | 37.28 | 34.50 | 35.90 | 35.90 | 0.34% | 238,707 |
| Feb 20, 2026 | 35.02 | 36.70 | 34.70 | 35.78 | 35.78 | 2.17% | 235,004 |
| Feb 19, 2026 | 36.80 | 36.98 | 34.00 | 35.02 | 35.02 | -4.21% | 328,643 |
| Feb 18, 2026 | 37.98 | 38.62 | 36.56 | 36.56 | 36.56 | -1.88% | 328,068 |
| Feb 17, 2026 | 37.80 | 39.70 | 36.88 | 37.26 | 37.26 | -0.05% | 392,151 |
| Feb 16, 2026 | 38.36 | 38.40 | 37.02 | 37.28 | 37.28 | -2.10% | 275,969 |
| Feb 13, 2026 | 38.22 | 39.00 | 37.20 | 38.08 | 38.08 | -0.37% | 328,001 |
| Feb 12, 2026 | 38.44 | 38.94 | 37.08 | 38.22 | 38.22 | -0.52% | 402,915 |
| Feb 11, 2026 | 39.60 | 40.92 | 38.36 | 38.42 | 38.42 | -2.24% | 467,088 |
| Feb 10, 2026 | 39.38 | 39.72 | 37.82 | 39.30 | 39.30 | -0.20% | 353,818 |
| Feb 9, 2026 | 37.34 | 40.04 | 36.54 | 39.38 | 39.38 | 5.46% | 597,704 |
| Feb 6, 2026 | 36.00 | 38.00 | 34.20 | 37.34 | 37.34 | 2.58% | 438,544 |
| Feb 5, 2026 | 36.98 | 40.40 | 35.90 | 36.40 | 36.40 | -2.47% | 906,974 |
| Feb 4, 2026 | 33.94 | 37.32 | 32.90 | 37.32 | 37.32 | 9.96% | 1,077,162 |
| Feb 3, 2026 | 33.06 | 35.20 | 33.06 | 33.94 | 33.94 | -2.47% | 305,128 |
| Feb 2, 2026 | 34.02 | 35.72 | 32.30 | 34.80 | 34.80 | 3.69% | 669,588 |
| Jan 30, 2026 | 31.18 | 33.56 | 29.70 | 33.56 | 33.56 | 9.96% | 700,033 |
| Jan 29, 2026 | 31.48 | 31.60 | 30.00 | 30.52 | 30.52 | -2.12% | 309,578 |
| Jan 28, 2026 | 31.86 | 32.26 | 31.10 | 31.18 | 31.18 | -2.56% | 303,167 |
| Jan 27, 2026 | 31.40 | 32.46 | 30.46 | 32.00 | 32.00 | 1.91% | 367,936 |
| Jan 26, 2026 | 33.26 | 33.42 | 30.90 | 31.40 | 31.40 | -5.59% | 478,384 |
| Jan 23, 2026 | 33.76 | 33.88 | 32.72 | 33.26 | 33.26 | -1.48% | 326,949 |
| Jan 22, 2026 | 33.50 | 34.00 | 33.00 | 33.76 | 33.76 | 1.93% | 305,582 |
| Jan 21, 2026 | 32.80 | 33.84 | 31.18 | 33.12 | 33.12 | -0.90% | 462,442 |
| Jan 20, 2026 | 33.10 | 34.42 | 32.50 | 33.42 | 33.42 | -0.12% | 573,896 |
| Jan 19, 2026 | 32.38 | 34.38 | 31.50 | 33.46 | 33.46 | 1.95% | 462,353 |
| Jan 16, 2026 | 31.68 | 33.62 | 30.96 | 32.82 | 32.82 | 3.60% | 847,799 |
| Jan 15, 2026 | 28.68 | 31.68 | 27.58 | 31.68 | 31.68 | 10.00% | 729,523 |
| Jan 14, 2026 | 28.96 | 29.12 | 27.56 | 28.80 | 28.80 | -0.55% | 249,224 |
| Jan 13, 2026 | 29.34 | 30.30 | 28.76 | 28.96 | 28.96 | -1.56% | 330,321 |
| Jan 12, 2026 | 29.80 | 30.52 | 28.70 | 29.42 | 29.42 | -1.28% | 353,803 |
| Jan 9, 2026 | 30.46 | 31.60 | 29.60 | 29.80 | 29.80 | -3.75% | 467,697 |
| Jan 8, 2026 | 29.44 | 31.76 | 28.50 | 30.96 | 30.96 | 6.25% | 925,748 |
| Jan 7, 2026 | 26.48 | 29.14 | 26.18 | 29.14 | 29.14 | 9.96% | 950,717 |
| Jan 6, 2026 | 26.54 | 26.76 | 26.00 | 26.50 | 26.50 | -1.41% | 205,794 |
| Jan 5, 2026 | 27.42 | 28.30 | 26.44 | 26.88 | 26.88 | -1.97% | 271,180 |
| Jan 2, 2026 | 26.96 | 27.62 | 26.16 | 27.42 | 27.42 | 2.47% | 141,077 |
| Dec 31, 2025 | 25.46 | 26.98 | 25.04 | 26.76 | 26.76 | 5.11% | 181,954 |
| Dec 30, 2025 | 26.18 | 26.58 | 25.22 | 25.46 | 25.46 | -2.75% | 100,390 |
| Dec 29, 2025 | 26.28 | 26.52 | 24.98 | 26.18 | 26.18 | -0.38% | 167,636 |
| 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 |