Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Bayrak EBT Taban Sanayi ve Ticaret Anonim Sirketi (BAYRK.IS)

17.97
+0.01
+(0.06%)
At close: May 2 at 6:09:27 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 2, 202517.9618.1517.8717.9717.971,801,724
Apr 30, 202518.0118.2217.8217.9617.962,365,687
Apr 29, 202518.3118.5717.4218.0118.012,616,351
Apr 28, 202518.2518.8518.2418.2918.294,284,941
Apr 25, 202518.3218.4518.1818.2218.222,088,604
Apr 24, 202518.1518.6518.0618.3118.313,479,784
Apr 22, 202518.9119.0918.0918.1218.123,610,515
Apr 21, 202519.3820.0018.8118.9118.916,129,238
Apr 18, 202518.5419.4918.2018.8018.807,500,863
Apr 17, 202518.0019.3018.0018.5418.548,791,229
Apr 16, 202519.0419.9517.7517.9217.9210,770,501
Apr 15, 202518.0419.8018.0419.0419.0419,525,952
Apr 14, 202517.9318.3017.8418.0018.002,818,674
Apr 11, 202518.0218.2817.6717.9417.942,193,306
Apr 10, 202517.9918.1317.6918.0218.023,588,805
Apr 9, 202517.9217.9217.1617.5917.591,998,872
Apr 8, 202517.9618.4017.9117.9417.942,522,822
Apr 7, 202517.5018.0817.0617.9617.962,609,147
Apr 4, 202518.0118.2017.2117.5717.572,534,728
Apr 3, 202518.0018.2517.7317.9317.933,066,062
Apr 2, 202518.7618.7718.0218.0218.024,089,372
Mar 28, 202519.6020.2017.9718.5518.5513,554,721
Mar 27, 202517.7819.1517.5518.8818.887,840,560
Mar 26, 202517.3018.6017.0117.7817.784,108,096
Mar 25, 202517.2217.4917.1217.2517.252,084,461
Mar 24, 202517.0017.6016.5017.0917.093,148,162
Mar 21, 202517.0918.4016.6016.9816.989,535,006
Mar 20, 202516.9118.2816.8217.1317.132,014,480
Mar 19, 202517.8717.8716.8616.9116.913,248,748
Mar 18, 202517.9319.1017.3618.3418.347,651,105
Mar 17, 202517.6418.2017.5917.9317.933,726,402
Mar 14, 202517.8517.9017.5517.6017.601,937,322
Mar 13, 202517.3018.0417.2517.7017.704,736,697
Mar 12, 202517.2917.5217.0817.2617.262,199,984
Mar 11, 202517.1017.6317.0517.2817.282,524,763
Mar 10, 202517.2017.5717.2017.4517.452,465,906
Mar 7, 202517.2517.2917.0017.2017.201,833,407
Mar 6, 202516.8917.2916.7617.2017.202,748,586
Mar 5, 202516.8417.0016.6916.9016.901,744,938
Mar 4, 202516.9117.0716.6816.8416.842,368,295
Mar 3, 202516.8017.1516.8016.9116.911,358,270
Feb 28, 202517.1517.1516.7516.8016.801,127,905
Feb 27, 202516.7117.2616.6816.8916.892,141,937
Feb 26, 202517.0617.2616.2616.6816.682,575,472
Feb 25, 202517.3817.3816.9017.0617.062,180,765
Feb 24, 202517.3517.5917.2017.3817.381,805,819
Feb 21, 202517.6717.6716.8317.3417.342,182,662
Feb 20, 202517.6917.8517.5417.6717.672,495,075
Feb 19, 202517.8617.9517.5717.6817.682,177,300
Feb 18, 202517.9518.0617.0617.8617.862,715,766
Feb 17, 202518.0718.2817.9517.9517.951,908,746
Feb 14, 202518.0018.0917.8518.0718.071,689,557
Feb 13, 202518.0418.2517.8617.8617.861,806,079
Feb 12, 202518.3318.5017.9618.0118.012,542,043
Feb 11, 202518.6018.8018.2718.3218.321,995,203
Feb 10, 202518.5218.8318.5118.5518.552,021,263
Feb 7, 202518.4818.7118.4318.5218.521,751,408
Feb 6, 202518.3518.8818.3218.4818.483,010,001
Feb 5, 202518.3118.9518.2518.3018.304,200,221
Feb 4, 202518.3019.0818.2018.3018.305,175,461
Feb 3, 202518.3418.8817.8118.2018.204,698,853
Jan 31, 202518.7018.8018.3018.3518.351,822,198
Jan 30, 202518.9819.7118.5018.6518.656,501,206
Jan 29, 202519.2019.2918.6118.9918.992,844,686
Jan 28, 202519.3419.7019.1319.2019.205,229,403
Jan 27, 202519.5020.5018.7019.3419.3410,575,510
Jan 24, 202520.3620.5619.4619.4819.489,238,925
Jan 23, 202520.1221.8419.6420.3620.3622,337,679
Jan 22, 202518.4020.3818.3020.3820.3810,829,412
Jan 21, 202517.8819.1717.5718.5318.5312,016,348
Jan 20, 202517.7618.0017.6317.8817.882,991,274
Jan 17, 202517.7118.2517.5317.7617.766,988,898
Jan 16, 202517.4818.4017.4817.7117.718,980,759
Jan 15, 202517.5617.7217.3817.4617.463,024,095
Jan 14, 202517.7018.0717.3317.4817.484,202,460
Jan 13, 202517.8318.1617.5317.5917.593,080,119
Jan 10, 202518.4318.6117.6217.8117.815,306,493
Jan 9, 202519.3019.8018.1018.3318.3311,627,099
Jan 8, 202519.8021.1819.2019.3019.3029,947,073
Jan 7, 202517.7619.5217.5419.5219.5214,853,101
Jan 6, 202517.4217.9317.4217.7517.752,454,142
Jan 3, 202517.4917.6117.3517.3917.391,648,990
Jan 2, 202517.5717.6517.4117.4617.461,253,883
Dec 31, 202417.6517.6617.3117.4417.441,368,371
Dec 30, 202417.4517.9317.4517.5017.502,694,131
Dec 27, 202417.5317.7017.2017.4417.442,103,714
Dec 26, 202417.7218.0117.4317.5017.502,083,751
Dec 25, 202417.6018.0617.6017.7017.702,315,020
Dec 24, 202417.6817.7917.4917.5617.561,724,412
Dec 23, 202417.9118.0817.6217.6817.682,142,153
Dec 20, 202417.9418.1817.6217.9117.912,747,705
Dec 19, 202418.2718.5217.5017.9417.943,807,984
Dec 18, 202418.2218.6918.1618.2418.244,864,088
Dec 17, 202418.3618.5518.0218.2218.222,974,088
Dec 16, 202418.1318.5718.0018.3618.363,719,843
Dec 13, 202417.8618.9517.8018.1118.117,461,443
Dec 12, 202417.9418.1417.7817.8517.852,822,859
Dec 11, 202417.9918.4417.8017.8917.893,424,266
Dec 10, 202418.5018.5117.9617.9917.992,739,322
Dec 9, 202418.3618.7618.2618.4418.444,782,033
Dec 6, 202418.7619.0018.2118.3618.366,798,364
Dec 5, 202418.0619.6517.8918.7018.7019,977,438
Dec 4, 202417.8918.2317.7917.8717.873,956,253
Dec 3, 202417.8118.1817.7317.8217.823,141,193
Dec 2, 202417.6918.2517.4517.8117.814,063,008
Nov 29, 202417.3018.6817.1617.6917.6910,861,532
Nov 28, 202417.5017.6517.1017.2717.272,126,239
Nov 27, 202417.6117.8417.4817.5017.502,751,016
Nov 26, 202417.9718.0017.5917.6117.612,629,317
Nov 25, 202417.8818.0317.7617.8017.802,766,457
Nov 22, 202417.8718.1717.6817.8317.833,292,292
Nov 21, 202417.6718.1417.4417.8717.875,046,763
Nov 20, 202418.3018.6317.6117.6717.674,173,991
Nov 19, 202418.0218.8818.0118.3018.305,881,066
Nov 18, 202418.1119.0017.6018.2018.208,319,976
Nov 15, 202418.7519.7218.0618.0918.0911,210,304
Nov 14, 202419.5020.4418.6618.7518.7523,343,460
Nov 13, 202416.9918.5916.7118.5918.5910,849,762
Nov 12, 202417.3717.4216.8416.9016.902,260,485
Nov 11, 202417.2817.6317.1617.3717.371,923,459
Nov 8, 202417.2017.4917.0717.2517.251,878,539
Nov 7, 202417.6417.7117.0117.1317.132,331,336
Nov 6, 202417.7417.9817.5517.6017.602,641,751
Nov 5, 202417.8618.1617.3817.6617.662,485,243
Nov 4, 202417.7318.7917.6617.8617.867,168,267
Nov 1, 202417.9018.0617.7017.7317.732,244,199
Oct 31, 202418.2518.2517.8017.8717.873,439,477
Oct 30, 202418.3118.6118.0018.2718.274,097,233
Oct 28, 202418.6318.8418.2618.3018.301,794,400
Oct 25, 202418.3619.1318.1018.6218.627,169,587
Oct 24, 202417.9119.1017.9018.3418.3411,639,130
Oct 23, 202418.9019.1317.7317.7917.796,325,151
Oct 22, 202419.5620.2618.4918.8518.8511,458,621
Oct 21, 202421.5022.2219.4219.4319.4319,778,014
Oct 18, 202418.8820.2018.8120.2020.208,451,391
Oct 17, 202416.8018.3716.6818.3718.379,379,448
Oct 16, 202416.6917.0016.6016.7016.702,439,968
Oct 15, 202416.5517.1516.4416.6816.683,662,863
Oct 14, 202417.2617.5516.5116.5116.513,062,310
Oct 11, 202417.8818.2417.0417.2517.253,040,032
Oct 10, 202418.5818.6718.0018.0018.002,552,029
Oct 9, 202418.2118.6918.1018.3218.323,328,546
Oct 8, 202418.2519.3017.9718.2118.216,956,508
Oct 7, 202418.9919.0018.2318.2518.253,044,079
Oct 4, 202418.7918.8018.0118.3318.332,778,241
Oct 3, 202418.5818.9818.5018.5918.593,310,975
Oct 2, 202418.5019.6018.5018.5818.584,333,534
Oct 1, 202419.4920.0618.7018.9518.956,242,765
Sep 30, 202419.7219.8019.0219.2319.233,637,639
Sep 27, 202419.1520.4018.8119.7219.7210,777,843
Sep 26, 202419.4920.0619.1219.1219.125,355,552
Sep 25, 202420.2420.7019.2519.3019.306,536,620
Sep 24, 202420.3822.2220.0020.1820.1815,185,465
Sep 23, 202421.6621.7620.5220.5220.523,492,027
Sep 20, 202422.0622.2021.5221.7021.704,587,562
Sep 19, 202422.5022.8621.9622.0622.065,622,413
Sep 18, 202423.0223.6621.8422.4022.409,777,748
Sep 17, 202422.8224.1422.4223.0223.0213,134,452
Sep 16, 202423.4024.4222.5222.5822.5814,765,865
Sep 13, 202426.4826.4824.2424.2424.2417,643,521
Sep 12, 202430.0231.6226.9226.9226.9212,565,959
Sep 11, 202434.5036.5429.9029.9029.9053,434,839
Sep 10, 202430.2033.2230.0033.2233.227,060,501
Sep 9, 202427.8830.2027.8830.2030.206,800,036
Sep 6, 202426.0027.4624.7227.4627.4617,140,874
Sep 5, 202422.7224.9821.6024.9824.9810,364,023
Sep 4, 202420.5222.7219.8222.7222.7210,712,845
Sep 3, 202419.3721.2219.1620.6620.668,340,333
Sep 2, 202419.2519.6818.8119.3019.303,024,319
Aug 29, 202419.0820.0618.6119.2019.205,918,083
Aug 28, 202420.0020.1219.0519.0519.053,516,353
Aug 27, 202420.0021.9019.5220.0020.007,174,716
Aug 26, 202420.7020.8020.0020.0020.002,640,587
Aug 23, 202421.2421.3420.5220.7020.702,366,631
Aug 22, 202421.6421.9420.5621.2421.244,698,866
Aug 21, 202423.9023.9021.6421.6421.648,191,522
Aug 20, 202423.9624.0223.2024.0024.004,018,321
Aug 19, 202423.9224.2823.3823.9823.982,976,200
Aug 16, 202423.7024.0623.0424.0024.003,127,386
Aug 15, 202424.0024.3223.3823.7423.743,164,174
Aug 14, 202424.0024.5423.4024.1824.185,829,346
Aug 13, 202425.6026.0023.7624.0424.047,323,341
Aug 12, 202426.1226.5024.8225.8225.825,010,045
Aug 9, 202427.9028.1025.7026.1826.188,077,953
Aug 8, 202427.4027.9826.1427.4827.486,481,406
Aug 7, 202428.6428.6626.8427.4027.4014,871,839
Aug 6, 202423.6026.0623.2226.0626.066,582,451
Aug 5, 202425.1625.1623.6223.7023.705,778,886
Aug 2, 202424.6026.5624.2826.2426.242,581,150
Aug 1, 202425.1225.5224.6424.8824.881,465,317
Jul 31, 202425.1825.5024.3025.0825.081,687,552
Jul 30, 202424.4825.3824.1625.3825.38997,617
Jul 29, 202425.1825.2024.1224.5424.541,232,270
Jul 26, 202425.6425.7025.0425.2025.201,204,151
Jul 25, 202426.0626.9425.4425.6625.661,400,988
Jul 24, 202425.9426.4025.6826.1026.101,488,314
Jul 23, 202425.4226.0625.2426.0426.041,230,692
Jul 22, 202425.9026.3024.7025.4225.421,436,429
Jul 19, 202426.5226.7225.9025.9025.901,138,979
Jul 18, 202426.7027.0026.5226.5226.521,573,098
Jul 17, 202426.4027.1026.4026.7026.701,435,364
Jul 16, 202427.1227.2026.4826.4826.481,450,082
Jul 12, 202427.0027.3026.5227.1827.182,312,997
Jul 11, 202427.0428.6826.5627.6427.646,367,923
Jul 10, 202427.3827.4626.3227.4627.462,228,932
Jul 9, 202427.0229.4225.8827.7227.723,557,528
Jul 8, 202429.0829.7827.7827.9027.903,165,842
Jul 5, 202430.0031.1228.6630.1230.124,533,270
Jul 4, 202429.2632.1028.4829.3029.3040,244,172
Jul 3, 202431.6438.6431.6431.6431.6440,862,778
Jul 2, 202435.1435.1435.1435.1435.143,295,733
Jul 1, 202439.8240.9639.0439.0439.045,455,878
Jun 28, 202446.9048.2843.3643.3643.363,352,837
Jun 27, 202448.1652.3048.1648.1648.1616,047,455
Jun 26, 202453.5053.5053.5053.5053.50776,055
Jun 25, 202466.0066.4559.4059.4059.401,485,271
Jun 24, 202468.0071.5065.1566.0066.003,184,054
Jun 21, 202465.0069.2064.5068.0068.002,442,020
Jun 20, 202462.5065.7562.0064.9564.951,954,886
Jun 14, 202460.0563.9559.5062.5062.501,912,563
Jun 13, 202455.8060.0055.3060.0060.001,713,972
Jun 12, 202450.0057.5050.0055.8055.8012,588,006
Jun 11, 202458.0061.9055.5555.5555.552,716,858
Jun 10, 202464.6570.0061.7061.7061.703,727,623
Jun 7, 202465.0067.2064.7064.7064.701,425,567
Jun 6, 202462.5066.8062.5065.0065.003,636,917
Jun 5, 202465.5066.0061.0562.5062.502,147,041
Jun 4, 202468.7070.3066.0566.5066.50822,886
Jun 3, 202471.7574.0068.6068.7068.701,561,600
May 31, 202475.0075.6571.3071.7571.751,741,736
May 30, 202472.8075.7070.6074.9074.902,218,789
May 29, 202473.7074.8571.6572.8572.851,440,657
May 28, 202473.4076.2570.1073.6573.653,577,386
May 27, 202469.4076.0069.3573.4073.404,062,439
May 24, 202470.4072.0067.6069.4069.401,352,220
May 23, 202468.2570.6567.5070.4070.401,490,999
May 22, 202470.4070.8568.2568.2568.25634,845
May 21, 202470.0071.4568.8570.4070.402,442,518
May 20, 202468.0070.3566.9570.0070.001,828,026
May 17, 202467.1069.0065.8068.0068.002,035,044
May 16, 202471.5080.3065.7067.0067.008,531,231
May 15, 202470.6073.0069.3073.0073.001,128,804
May 14, 202469.5071.7069.5070.6070.60950,742
May 13, 202470.0072.6569.9570.5070.50832,975
May 10, 202470.2571.5068.7071.5071.502,446,879
May 9, 202473.0074.8071.0571.1071.102,581,580
May 8, 202470.4073.5069.5073.0073.001,536,071
May 7, 202471.0072.9069.5070.4070.401,115,208
May 6, 202469.8073.0067.7071.0071.004,655,649
May 3, 202475.0576.8566.6571.3571.356,322,002
May 2, 202467.9074.0567.1074.0574.055,408,230

Related Tickers

ADS1.MU adidas AG
104.00
-1.89%
 
ALPA4.SA Alpargatas S.A.
7.60
+2.70%
 
C7N.F Crocs, Inc.
83.03
-1.18%
 
AZZA3.SA Azzas 2154 S.A.
31.78
-0.19%
 
1910.HK Samsonite Group S.A.
14.660
+5.16%
 
SHOO Steven Madden, Ltd.
21.09
+0.96%
 
DBI Designer Brands Inc.
3.0300
+4.84%
 
NKE.SN NIKE, Inc.
55.00
+4.17%
 
NKE.F NIKE, Inc.
51.53
+4.99%
 
NKE.MX NIKE, Inc.
1,149.79
+4.08%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.