BAYRK: BAYRAK EBT TABAN SANAYİ VE TİCARET A.Ş. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7755

CLOSE 0.7762

Low

LOW 0.4856

High

HIGH 1.3213

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.7589	0.7691	0.7499	0.76
01/03/2022	0.76	0.777	0.7566	0.7736
01/04/2022	0.7781	0.8029	0.7679	0.7736
01/05/2022	0.7736	0.7837	0.7623	0.7634
01/06/2022	0.7668	0.7724	0.7589	0.7668
01/09/2022	0.7702	0.7724	0.76	0.7612
01/10/2022	0.7657	0.7657	0.7487	0.751
01/11/2022	0.7555	0.7645	0.7487	0.7532
01/12/2022	0.7521	0.7532	0.742	0.7465
01/13/2022	0.7487	0.7499	0.742	0.7476
01/16/2022	0.7476	0.7532	0.7442	0.7487
01/17/2022	0.7487	0.7487	0.7273	0.7273
01/18/2022	0.7228	0.7329	0.7182	0.725
01/19/2022	0.7273	0.7532	0.7228	0.7284
01/20/2022	0.7284	0.7442	0.7205	0.734
01/23/2022	0.734	0.742	0.7069	0.7115
01/24/2022	0.7194	0.7205	0.699	0.7013
01/25/2022	0.7013	0.7171	0.7002	0.7013
01/26/2022	0.7047	0.7171	0.699	0.716
01/27/2022	0.7205	0.7318	0.7103	0.7194
01/30/2022	0.7216	0.7397	0.7205	0.7273
01/31/2022	0.7307	0.7442	0.725	0.7318
02/01/2022	0.6765	0.7002	0.6595	0.6832
02/02/2022	0.6832	0.6844	0.6539	0.6584
02/03/2022	0.6606	0.6697	0.6211	0.6245
02/06/2022	0.6245	0.6392	0.6087	0.6166
02/07/2022	0.6166	0.6313	0.6121	0.6177
02/08/2022	0.6155	0.62	0.6098	0.6121
02/09/2022	0.6121	0.6324	0.6098	0.6189
02/10/2022	0.6256	0.6256	0.6098	0.6166
02/13/2022	0.6121	0.6121	0.5895	0.5895
02/14/2022	0.5906	0.6335	0.5793	0.6008
02/15/2022	0.6053	0.6053	0.594	0.5985
02/16/2022	0.6019	0.6019	0.585	0.5906
02/17/2022	0.5918	0.6042	0.585	0.5884
02/20/2022	0.6268	0.6324	0.5895	0.5974
02/21/2022	0.5816	0.5839	0.5669	0.5726
02/22/2022	0.5771	0.5805	0.5669	0.5669
02/23/2022	0.5104	0.5308	0.5104	0.5104
02/24/2022	0.4856	0.5488	0.4856	0.5308
02/27/2022	0.5229	0.5364	0.498	0.5206
02/28/2022	0.5217	0.5319	0.5184	0.5217
03/01/2022	0.5217	0.5274	0.515	0.5195
03/02/2022	0.5195	0.5319	0.5195	0.524
03/03/2022	0.524	0.5274	0.5116	0.5172
03/06/2022	0.5172	0.5229	0.5037	0.5082
03/07/2022	0.5082	0.5161	0.5025	0.5071
03/08/2022	0.5082	0.5116	0.498	0.5071
03/09/2022	0.5104	0.5398	0.5071	0.5184
03/10/2022	0.5184	0.5364	0.5104	0.5364
03/13/2022	0.5375	0.5488	0.5263	0.5455
03/14/2022	0.5443	0.5703	0.5387	0.5613
03/15/2022	0.5658	0.5726	0.5421	0.5432
03/16/2022	0.5443	0.5477	0.5398	0.5455
03/17/2022	0.55	0.5827	0.5455	0.5647
03/20/2022	0.5647	0.5737	0.5545	0.5601
03/21/2022	0.5613	0.5658	0.5534	0.5635
03/22/2022	0.5647	0.5703	0.5534	0.5567
03/23/2022	0.5567	0.5635	0.5534	0.559
03/24/2022	0.559	0.6143	0.5579	0.6143
03/27/2022	0.6211	0.6437	0.5929	0.6053
03/28/2022	0.6098	0.6121	0.5872	0.5929
03/29/2022	0.5895	0.5951	0.5827	0.5861
03/30/2022	0.5872	0.5906	0.5759	0.5782
03/31/2022	0.5782	0.5906	0.5748	0.5805
04/03/2022	0.5816	0.585	0.5737	0.5748
04/04/2022	0.585	0.585	0.5647	0.5692
04/05/2022	0.5692	0.5748	0.5567	0.5567
04/06/2022	0.5613	0.5827	0.559	0.5759
04/07/2022	0.5759	0.6234	0.5737	0.5918
04/10/2022	0.594	0.5974	0.5827	0.5872
04/11/2022	0.5872	0.5872	0.5737	0.5816
04/12/2022	0.5861	0.5895	0.5771	0.5793
04/13/2022	0.5805	0.5861	0.5771	0.5816
04/14/2022	0.585	0.6087	0.5816	0.5906
04/17/2022	0.5918	0.6448	0.5918	0.6121
04/18/2022	0.6155	0.6166	0.5985	0.6008
04/19/2022	0.6008	0.603	0.5906	0.5951
04/20/2022	0.5951	0.5997	0.5918	0.5929
04/21/2022	0.5929	0.5963	0.5816	0.5839
04/24/2022	0.585	0.5884	0.5635	0.5759
04/25/2022	0.5816	0.6256	0.5793	0.5906
04/26/2022	0.5906	0.6493	0.5771	0.6098
04/27/2022	0.6652	0.6663	0.6324	0.6482
04/28/2022	0.6516	0.655	0.6222	0.6324
05/04/2022	0.6358	0.6437	0.6222	0.629
05/05/2022	0.6234	0.6245	0.6098	0.6177
05/08/2022	0.6177	0.6324	0.6155	0.6302
05/09/2022	0.6335	0.6426	0.6234	0.6335
05/10/2022	0.6324	0.6674	0.6279	0.6471
05/11/2022	0.6437	0.664	0.6347	0.6527
05/12/2022	0.655	0.6945	0.6505	0.6776
05/15/2022	0.6776	0.7092	0.6719	0.69
05/16/2022	0.6911	0.699	0.6539	0.664
05/17/2022	0.6663	0.6663	0.6426	0.6471
05/19/2022	0.6471	0.6776	0.6471	0.6561
05/22/2022	0.6561	0.6708	0.6437	0.6471
05/23/2022	0.6505	0.6561	0.6392	0.6482
05/24/2022	0.6516	0.7002	0.6482	0.6561
05/25/2022	0.6584	0.6606	0.6493	0.6539
05/26/2022	0.6539	0.6561	0.6369	0.6392
05/29/2022	0.6403	0.6561	0.6358	0.6437
05/30/2022	0.6493	0.6505	0.6177	0.6335
05/31/2022	0.6392	0.6471	0.6256	0.6448
06/01/2022	0.6482	0.6482	0.6358	0.6392
06/02/2022	0.6403	0.6426	0.6302	0.6369
06/05/2022	0.6403	0.6539	0.629	0.6482
06/06/2022	0.6493	0.655	0.6381	0.6527
06/07/2022	0.6527	0.6584	0.6313	0.6324
06/08/2022	0.6324	0.6403	0.6234	0.6302
06/09/2022	0.6268	0.6697	0.6211	0.6629
06/12/2022	0.6685	0.6968	0.6629	0.6844
06/13/2022	0.7058	0.7228	0.7002	0.7194
06/14/2022	0.7205	0.725	0.6968	0.7047
06/15/2022	0.7058	0.7137	0.6945	0.7036
06/16/2022	0.7013	0.7036	0.6685	0.6753
06/19/2022	0.6765	0.6844	0.6606	0.6731
06/20/2022	0.6742	0.69	0.664	0.6889
06/21/2022	0.69	0.7578	0.6832	0.7578
06/22/2022	0.7724	0.8187	0.7713	0.7962
06/23/2022	0.7962	0.8075	0.7476	0.7623
06/26/2022	0.7555	0.7792	0.7363	0.7397
06/27/2022	0.742	0.7532	0.7137	0.716
06/28/2022	0.7194	0.725	0.6844	0.6923
06/29/2022	0.6945	0.7013	0.6731	0.6923
06/30/2022	0.6945	0.7261	0.6731	0.6776
07/03/2022	0.6798	0.7024	0.6674	0.6911
07/04/2022	0.6968	0.7002	0.6719	0.6731
07/05/2022	0.6765	0.6889	0.6652	0.6719
07/06/2022	0.6719	0.6731	0.6652	0.6697
07/07/2022	0.6719	0.6731	0.6663	0.6685
07/12/2022	0.6685	0.6742	0.6652	0.6663
07/13/2022	0.6685	0.69	0.6652	0.6798
07/17/2022	0.6855	0.6923	0.6787	0.6832
07/18/2022	0.6832	0.6877	0.6697	0.6844
07/19/2022	0.6889	0.6979	0.6765	0.6821
07/20/2022	0.6844	0.6855	0.6629	0.6719
07/21/2022	0.6719	0.6889	0.6719	0.6753
07/24/2022	0.6787	0.6889	0.6731	0.6877
07/25/2022	0.6957	0.7013	0.6844	0.6945
07/26/2022	0.7081	0.7386	0.7069	0.7228
07/27/2022	0.7239	0.7386	0.7024	0.7058
07/28/2022	0.7092	0.7171	0.7002	0.7058
07/31/2022	0.7058	0.7182	0.7058	0.7126
08/01/2022	0.7126	0.7171	0.69	0.6968
08/02/2022	0.6968	0.716	0.6945	0.7058
08/03/2022	0.7002	0.7205	0.6968	0.7081
08/04/2022	0.7081	0.716	0.7069	0.7115
08/07/2022	0.7115	0.7284	0.7115	0.7216
08/08/2022	0.7239	0.7239	0.7081	0.7115
08/09/2022	0.7137	0.7499	0.7002	0.7228
08/10/2022	0.7273	0.7273	0.7036	0.7115
08/11/2022	0.7137	0.716	0.7002	0.7058
08/14/2022	0.7081	0.725	0.7069	0.7171
08/15/2022	0.7171	0.7431	0.7081	0.7318
08/16/2022	0.734	0.7657	0.7228	0.751
08/17/2022	0.7555	0.7589	0.7216	0.7397
08/18/2022	0.7397	0.7431	0.7216	0.7261
08/21/2022	0.7273	0.7544	0.7239	0.7453
08/22/2022	0.7465	0.7499	0.7318	0.7318
08/23/2022	0.7318	0.7363	0.7171	0.7182
08/24/2022	0.7228	0.7386	0.7228	0.7273
08/25/2022	0.734	0.7713	0.7228	0.7431
08/28/2022	0.7453	0.7837	0.7431	0.7544
08/30/2022	0.7612	0.7713	0.7499	0.7532
08/31/2022	0.7532	0.7747	0.7499	0.7724
09/01/2022	0.7792	0.8007	0.7736	0.7962
09/04/2022	0.8097	0.8752	0.7962	0.8696
09/05/2022	0.8752	0.8809	0.8097	0.8199
09/06/2022	0.8199	0.8233	0.7792	0.8165
09/07/2022	0.8244	0.83	0.7905	0.7905
09/08/2022	0.7905	0.812	0.7781	0.7973
09/11/2022	0.7984	0.8312	0.7871	0.7984
09/12/2022	0.8041	0.8255	0.7871	0.795
09/13/2022	0.7939	0.8029	0.7679	0.8018
09/14/2022	0.8029	0.8334	0.7916	0.7962
09/15/2022	0.7962	0.8018	0.7815	0.7883
09/18/2022	0.7894	0.7962	0.7645	0.7691
09/19/2022	0.7679	0.7781	0.7544	0.7634
09/20/2022	0.7578	0.7849	0.7578	0.7713
09/21/2022	0.7713	0.7837	0.7679	0.7826
09/22/2022	0.7826	0.7883	0.7736	0.7803
09/25/2022	0.7792	0.7837	0.7724	0.7792
09/26/2022	0.7803	0.7815	0.7431	0.7679
09/27/2022	0.7657	0.7702	0.7521	0.7521
09/28/2022	0.7532	0.7623	0.716	0.7499
09/29/2022	0.7521	0.7521	0.7295	0.7442
10/02/2022	0.7442	0.76	0.7431	0.7578
10/03/2022	0.7589	0.7916	0.7329	0.7905
10/04/2022	0.795	0.8233	0.7826	0.7894
10/05/2022	0.7894	0.795	0.7589	0.7826
10/06/2022	0.7837	0.7849	0.7668	0.7713
10/09/2022	0.7758	0.7916	0.7736	0.7883
10/10/2022	0.7916	0.83	0.7894	0.8289
10/11/2022	0.8334	0.8481	0.8018	0.8052
10/12/2022	0.7984	0.8854	0.7928	0.8854
10/13/2022	0.8899	0.9464	0.8639	0.9181
10/16/2022	0.9193	0.9667	0.9034	0.9475
10/17/2022	0.952	0.9712	0.9283	0.943
10/18/2022	0.943	0.9452	0.9057	0.9238
10/19/2022	0.9238	0.9238	0.8944	0.9193
10/20/2022	0.9193	1.0096	0.9102	0.9972
10/23/2022	1.0017	1.0593	1.0017	1.048
10/24/2022	1.0615	1.1519	1.0333	1.1519
10/25/2022	1.1745	1.2535	1.1304	1.1519
10/26/2022	1.1485	1.1948	1.0988	1.1846
10/27/2022	1.1914	1.2208	1.1598	1.1959
10/30/2022	1.2072	1.2072	1.1474	1.1575
10/31/2022	1.1575	1.1948	1.1429	1.1858
11/01/2022	1.1914	1.2874	1.1293	1.1293
11/02/2022	1.1225	1.1474	1.0288	1.0728
11/03/2022	1.0751	1.0932	1.0435	1.0796
11/06/2022	1.0841	1.0954	1.0141	1.0548
11/07/2022	1.0548	1.0593	1.0299	1.0367
11/08/2022	1.0367	1.0661	1.0164	1.0604
11/09/2022	1.0604	1.0672	1.0378	1.0514
11/10/2022	1.0548	1.1225	1.048	1.0841
11/13/2022	1.0841	1.127	1.0559	1.1169
11/14/2022	1.1214	1.1237	1.0536	1.083
11/15/2022	1.0875	1.0886	1.0446	1.0491
11/16/2022	1.0469	1.0469	1.0062	1.0378
11/17/2022	1.039	1.0559	1.0322	1.0401
11/20/2022	1.0491	1.0943	1.0491	1.0909
11/21/2022	1.0966	1.0977	1.0661	1.0796
11/22/2022	1.0785	1.0875	1.0559	1.074
11/23/2022	1.0785	1.1383	1.0695	1.1045
11/24/2022	1.1101	1.1711	1.1067	1.1395
11/27/2022	1.1519	1.2253	1.144	1.1925
11/28/2022	1.135	1.1462	1.0785	1.0875
11/29/2022	1.0875	1.1146	1.057	1.0943
11/30/2022	1.0988	1.1846	1.0966	1.1846
12/01/2022	1.1971	1.2569	1.1858	1.2196
12/04/2022	1.2547	1.3145	1.2547	1.31
12/05/2022	1.3156	1.3168	1.2084	1.2535
12/06/2022	1.258	1.2592	1.1474	1.1914
12/07/2022	1.1914	1.1959	1.1327	1.1722
12/08/2022	1.1722	1.1959	1.1598	1.1745
12/11/2022	1.179	1.2388	1.1654	1.2309
12/12/2022	1.2309	1.2366	1.1767	1.1858
12/13/2022	1.1756	1.1892	1.118	1.1519
12/14/2022	1.1519	1.2061	1.1406	1.1767
12/15/2022	1.1733	1.1892	1.1429	1.1722
12/18/2022	1.1722	1.1779	1.1304	1.1496
12/19/2022	1.1485	1.1722	1.1406	1.1677
12/20/2022	1.1677	1.2535	1.1587	1.2513
12/21/2022	1.2355	1.2693	1.2095	1.2208
12/22/2022	1.2185	1.2422	1.1587	1.2422
12/25/2022	1.2422	1.3156	1.2151	1.3145
12/26/2022	1.319	1.3213	1.2343	1.2772
12/27/2022	1.2784	1.2829	1.2174	1.2535
12/28/2022	1.2547	1.3043	1.2535	1.2874
12/29/2022	1.2919	1.3123	1.2558	1.3123

Menu

Create your free account now!

BAYRK: BAYRAK EBT TABAN SANAYİ VE TİCARET A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BAYRK: BAYRAK EBT TABAN SANAYİ VE TİCARET A.Ş. Historical Data

2022 Historical Chart

Average

Low

High