BAYRK
BAYRAK EBT TABAN SANAYİ VE TİCARET A.Ş.
15:10:00
5.03 ₺
-0.090 (%-1.76)
Previous Close: 5.12·
Volatility: 2.540
Day Low₺5
Day High₺5.13
Market Data
Spot Rate
B:5.03
A:5.06
Week over week (WoW)
-2.33%
Month over month (MoM)
-5.98%
Year to date (YTD)
-5.27%
Year over year (YoY)
+1.41%
BAYRK: BAYRAK EBT TABAN SANAYİ VE TİCARET A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.4217
CLOSE 5.4109
Low
LOW 3.6725
High
HIGH 9.3326
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.9684 | 3.9864 | 3.9322 | 3.9435 |
| 01/02/2025 | 3.9503 | 3.9774 | 3.9187 | 3.9277 |
| 01/05/2025 | 3.9345 | 4.0497 | 3.9345 | 4.009 |
| 01/06/2025 | 4.0113 | 4.4088 | 3.9616 | 4.4088 |
| 01/07/2025 | 4.472 | 4.7837 | 4.3365 | 4.3591 |
| 01/08/2025 | 4.3591 | 4.472 | 4.0881 | 4.14 |
| 01/09/2025 | 4.1626 | 4.2033 | 3.9797 | 4.0226 |
| 01/12/2025 | 4.0271 | 4.1016 | 3.9593 | 3.9729 |
| 01/13/2025 | 3.9977 | 4.0813 | 3.9142 | 3.948 |
| 01/14/2025 | 3.9661 | 4.0023 | 3.9255 | 3.9435 |
| 01/15/2025 | 3.948 | 4.1558 | 3.948 | 4 |
| 01/16/2025 | 4 | 4.122 | 3.9593 | 4.0113 |
| 01/19/2025 | 4.0113 | 4.0655 | 3.9819 | 4.0384 |
| 01/20/2025 | 4.0384 | 4.3298 | 3.9684 | 4.1852 |
| 01/21/2025 | 4.1558 | 4.603 | 4.1333 | 4.603 |
| 01/22/2025 | 4.5443 | 4.9328 | 4.4359 | 4.5985 |
| 01/23/2025 | 4.5985 | 4.6437 | 4.3953 | 4.3998 |
| 01/26/2025 | 4.4043 | 4.6301 | 4.2236 | 4.3681 |
| 01/27/2025 | 4.3681 | 4.4495 | 4.3207 | 4.3365 |
| 01/28/2025 | 4.3365 | 4.3569 | 4.2033 | 4.2891 |
| 01/29/2025 | 4.2868 | 4.4517 | 4.1784 | 4.2123 |
| 01/30/2025 | 4.2236 | 4.2462 | 4.1333 | 4.1445 |
| 02/02/2025 | 4.1423 | 4.2643 | 4.0226 | 4.1107 |
| 02/03/2025 | 4.1333 | 4.3094 | 4.1107 | 4.1333 |
| 02/04/2025 | 4.1355 | 4.2801 | 4.122 | 4.1333 |
| 02/05/2025 | 4.1445 | 4.2643 | 4.1378 | 4.1739 |
| 02/06/2025 | 4.1739 | 4.2259 | 4.1626 | 4.1829 |
| 02/09/2025 | 4.1829 | 4.253 | 4.1807 | 4.1897 |
| 02/10/2025 | 4.201 | 4.2462 | 4.1265 | 4.1378 |
| 02/11/2025 | 4.14 | 4.1784 | 4.0565 | 4.0678 |
| 02/12/2025 | 4.0745 | 4.122 | 4.0339 | 4.0339 |
| 02/13/2025 | 4.0655 | 4.0858 | 4.0316 | 4.0813 |
| 02/16/2025 | 4.0813 | 4.1287 | 4.0542 | 4.0542 |
| 02/17/2025 | 4.0542 | 4.079 | 3.8532 | 4.0339 |
| 02/18/2025 | 4.0339 | 4.0542 | 3.9684 | 3.9932 |
| 02/19/2025 | 3.9955 | 4.0316 | 3.9616 | 3.991 |
| 02/20/2025 | 3.991 | 3.991 | 3.8012 | 3.9164 |
| 02/23/2025 | 3.9187 | 3.9729 | 3.8848 | 3.9255 |
| 02/24/2025 | 3.9255 | 3.9255 | 3.817 | 3.8532 |
| 02/25/2025 | 3.8532 | 3.8984 | 3.6725 | 3.7674 |
| 02/26/2025 | 3.7741 | 3.8984 | 3.7674 | 3.8148 |
| 02/27/2025 | 3.8735 | 3.8735 | 3.7832 | 3.7945 |
| 03/02/2025 | 3.7945 | 3.8735 | 3.7945 | 3.8193 |
| 03/03/2025 | 3.8193 | 3.8554 | 3.7674 | 3.8035 |
| 03/04/2025 | 3.8035 | 3.8396 | 3.7696 | 3.817 |
| 03/05/2025 | 3.8148 | 3.9051 | 3.7854 | 3.8848 |
| 03/06/2025 | 3.8961 | 3.9051 | 3.8396 | 3.8848 |
| 03/09/2025 | 3.8848 | 3.9684 | 3.8848 | 3.9413 |
| 03/10/2025 | 3.8622 | 3.9819 | 3.8509 | 3.9029 |
| 03/11/2025 | 3.9051 | 3.9571 | 3.8577 | 3.8984 |
| 03/12/2025 | 3.9074 | 4.0745 | 3.8961 | 3.9977 |
| 03/13/2025 | 4.0316 | 4.0429 | 3.9639 | 3.9751 |
| 03/16/2025 | 3.9842 | 4.1107 | 3.9729 | 4.0497 |
| 03/17/2025 | 4.0497 | 4.3139 | 3.9209 | 4.1423 |
| 03/18/2025 | 4.0361 | 4.0361 | 3.808 | 3.8193 |
| 03/19/2025 | 3.8193 | 4.1287 | 3.799 | 3.869 |
| 03/20/2025 | 3.86 | 4.1558 | 3.7493 | 3.8351 |
| 03/23/2025 | 3.8396 | 3.9751 | 3.7267 | 3.86 |
| 03/24/2025 | 3.8893 | 3.9503 | 3.8667 | 3.8961 |
| 03/25/2025 | 3.9074 | 4.201 | 3.8419 | 4.0158 |
| 03/26/2025 | 4.0158 | 4.3252 | 3.9639 | 4.2643 |
| 03/27/2025 | 4.4269 | 4.5624 | 4.0587 | 4.1897 |
| 04/01/2025 | 4.2371 | 4.2394 | 4.07 | 4.07 |
| 04/02/2025 | 4.0655 | 4.122 | 4.0045 | 4.0497 |
| 04/03/2025 | 4.0678 | 4.1107 | 3.8871 | 3.9684 |
| 04/06/2025 | 3.9526 | 4.0836 | 3.8532 | 4.0565 |
| 04/07/2025 | 4.0565 | 4.1558 | 4.0452 | 4.0519 |
| 04/08/2025 | 4.0474 | 4.0474 | 3.8758 | 3.9729 |
| 04/09/2025 | 4.0632 | 4.0949 | 3.9955 | 4.07 |
| 04/10/2025 | 4.07 | 4.1287 | 3.991 | 4.0519 |
| 04/13/2025 | 4.0497 | 4.1333 | 4.0294 | 4.0655 |
| 04/14/2025 | 4.0745 | 4.472 | 4.0745 | 4.3004 |
| 04/15/2025 | 4.3004 | 4.5059 | 4.009 | 4.0474 |
| 04/16/2025 | 4.0655 | 4.3591 | 4.0655 | 4.1875 |
| 04/17/2025 | 4.1875 | 4.402 | 4.1107 | 4.2462 |
| 04/20/2025 | 4.3772 | 4.5172 | 4.2484 | 4.271 |
| 04/21/2025 | 4.271 | 4.3117 | 4.0858 | 4.0926 |
| 04/23/2025 | 4.0994 | 4.2123 | 4.079 | 4.1355 |
| 04/24/2025 | 4.1378 | 4.1671 | 4.1061 | 4.1152 |
| 04/27/2025 | 4.122 | 4.2575 | 4.1197 | 4.131 |
| 04/28/2025 | 4.1355 | 4.1942 | 3.9345 | 4.0678 |
| 04/29/2025 | 4.0678 | 4.1152 | 4.0248 | 4.0565 |
| 05/01/2025 | 4.0565 | 4.0994 | 4.0361 | 4.0587 |
| 05/04/2025 | 4.0587 | 4.2462 | 4.0587 | 4.0836 |
| 05/05/2025 | 4.0836 | 4.1174 | 4.0587 | 4.0655 |
| 05/06/2025 | 4.0542 | 4.2597 | 4.0429 | 4.0655 |
| 05/07/2025 | 4.079 | 4.1897 | 4.0474 | 4.1513 |
| 05/08/2025 | 4.1581 | 4.4246 | 4.122 | 4.2484 |
| 05/11/2025 | 4.271 | 4.6708 | 4.2484 | 4.2914 |
| 05/12/2025 | 4.2914 | 4.4246 | 4.1061 | 4.201 |
| 05/13/2025 | 4.201 | 4.463 | 4.1626 | 4.3026 |
| 05/14/2025 | 4.3049 | 4.4404 | 4.2755 | 4.3185 |
| 05/15/2025 | 4.3591 | 4.7431 | 4.2891 | 4.585 |
| 05/19/2025 | 4.5895 | 5.0412 | 4.5895 | 4.7928 |
| 05/20/2025 | 4.716 | 5.0728 | 4.5172 | 4.7521 |
| 05/21/2025 | 4.7521 | 5.2083 | 4.6934 | 5.1677 |
| 05/22/2025 | 5.1858 | 5.52 | 4.9012 | 5.0322 |
| 05/25/2025 | 4.8831 | 5.1361 | 4.5398 | 4.6844 |
| 05/26/2025 | 4.6844 | 4.7024 | 4.3749 | 4.3772 |
| 05/27/2025 | 4.3727 | 4.5443 | 4.1716 | 4.1716 |
| 05/28/2025 | 4.1897 | 4.4946 | 4.1378 | 4.3727 |
| 05/29/2025 | 4.3727 | 4.5308 | 4.253 | 4.515 |
| 06/01/2025 | 4.515 | 4.6663 | 4.4946 | 4.5172 |
| 06/02/2025 | 4.4856 | 4.5895 | 4.2914 | 4.5624 |
| 06/03/2025 | 4.5624 | 4.603 | 4.4991 | 4.5172 |
| 06/04/2025 | 4.5172 | 4.5624 | 4.4336 | 4.4991 |
| 06/09/2025 | 4.5172 | 4.7386 | 4.4946 | 4.6166 |
| 06/10/2025 | 4.6166 | 4.8425 | 4.5443 | 4.6934 |
| 06/11/2025 | 4.6934 | 5.0819 | 4.6076 | 4.8967 |
| 06/12/2025 | 4.716 | 5.1993 | 4.5172 | 5.0593 |
| 06/15/2025 | 5.1722 | 5.5652 | 5.1722 | 5.2716 |
| 06/16/2025 | 5.2897 | 5.3393 | 4.8831 | 4.9509 |
| 06/17/2025 | 4.9509 | 5.2038 | 4.9464 | 4.9599 |
| 06/18/2025 | 4.9644 | 5.0819 | 4.6934 | 4.7295 |
| 06/19/2025 | 4.7295 | 4.8379 | 4.6618 | 4.8018 |
| 06/22/2025 | 4.7431 | 4.7792 | 4.585 | 4.6211 |
| 06/23/2025 | 4.734 | 4.987 | 4.716 | 4.8696 |
| 06/24/2025 | 4.8741 | 5.3529 | 4.8425 | 5.3529 |
| 06/25/2025 | 5.4432 | 5.8859 | 5.3529 | 5.3529 |
| 06/26/2025 | 5.3303 | 5.511 | 5.0773 | 5.0773 |
| 06/29/2025 | 5.0773 | 5.3258 | 5.0773 | 5.1767 |
| 06/30/2025 | 5.24 | 5.3303 | 4.978 | 5.0277 |
| 07/01/2025 | 5.0277 | 5.1451 | 4.8379 | 4.8379 |
| 07/02/2025 | 4.8515 | 5.0322 | 4.8379 | 4.8786 |
| 07/03/2025 | 4.9012 | 5.1316 | 4.847 | 4.9464 |
| 07/06/2025 | 4.9464 | 5.2671 | 4.9238 | 5.1767 |
| 07/07/2025 | 5.24 | 5.3303 | 5.0096 | 5.0548 |
| 07/08/2025 | 5.0683 | 5.1451 | 4.9735 | 5.0231 |
| 07/09/2025 | 5.0367 | 5.1361 | 5.0141 | 5.0457 |
| 07/10/2025 | 5.0728 | 5.24 | 4.9689 | 5.0412 |
| 07/13/2025 | 5.0457 | 5.4884 | 5.0457 | 5.3077 |
| 07/15/2025 | 5.3077 | 5.6285 | 5.2355 | 5.3077 |
| 07/16/2025 | 5.3484 | 5.8362 | 5.2897 | 5.8362 |
| 07/17/2025 | 5.7278 | 6.2112 | 5.6013 | 5.6149 |
| 07/20/2025 | 5.7369 | 5.9176 | 5.6465 | 5.7188 |
| 07/21/2025 | 5.7504 | 6.0531 | 5.6691 | 5.9808 |
| 07/22/2025 | 6.044 | 6.5003 | 6.0124 | 6.306 |
| 07/23/2025 | 6.306 | 6.6945 | 6.0124 | 6.5545 |
| 07/24/2025 | 6.5545 | 7.1688 | 6.5545 | 6.699 |
| 07/27/2025 | 6.7035 | 7.0469 | 6.7035 | 6.7171 |
| 07/28/2025 | 6.7216 | 6.7487 | 6.3512 | 6.3919 |
| 07/29/2025 | 6.3919 | 6.6855 | 6.3241 | 6.4415 |
| 07/30/2025 | 6.568 | 6.943 | 6.4958 | 6.943 |
| 07/31/2025 | 6.8933 | 6.9881 | 6.7035 | 6.7532 |
| 08/03/2025 | 6.7578 | 7.1869 | 6.7578 | 6.9972 |
| 08/04/2025 | 7.0243 | 7.0649 | 6.7668 | 6.8481 |
| 08/05/2025 | 6.8526 | 7.2456 | 6.7126 | 7.0785 |
| 08/06/2025 | 7.0785 | 7.5573 | 6.9475 | 7.3856 |
| 08/07/2025 | 7.3902 | 7.5889 | 7.1598 | 7.1959 |
| 08/10/2025 | 7.1959 | 7.3585 | 7.0017 | 7.0333 |
| 08/11/2025 | 6.9384 | 6.9384 | 6.6403 | 6.6493 |
| 08/12/2025 | 6.6674 | 6.8436 | 6.2563 | 6.3467 |
| 08/13/2025 | 6.3512 | 6.4822 | 6.1163 | 6.1253 |
| 08/14/2025 | 6.1253 | 6.3693 | 6.1028 | 6.2292 |
| 08/17/2025 | 6.2609 | 6.4054 | 6.1931 | 6.2563 |
| 08/18/2025 | 6.2925 | 6.3151 | 6.026 | 6.0395 |
| 08/19/2025 | 6.0395 | 6.4596 | 5.9898 | 6.3467 |
| 08/20/2025 | 6.3693 | 6.8165 | 6.3557 | 6.7532 |
| 08/21/2025 | 6.7623 | 6.8933 | 6.6268 | 6.7713 |
| 08/24/2025 | 7.0469 | 7.0649 | 6.8029 | 6.8074 |
| 08/25/2025 | 6.8571 | 6.8571 | 6.5906 | 6.6764 |
| 08/26/2025 | 6.7081 | 7.0152 | 6.5319 | 6.5409 |
| 08/27/2025 | 6.7307 | 6.8571 | 6.5771 | 6.7352 |
| 08/28/2025 | 6.8165 | 6.8165 | 6.6764 | 6.7307 |
| 08/31/2025 | 6.7307 | 6.8617 | 6.6493 | 6.7578 |
| 09/01/2025 | 6.7758 | 6.821 | 6.4144 | 6.7668 |
| 09/02/2025 | 6.7758 | 7.2411 | 6.7126 | 7.0378 |
| 09/03/2025 | 7.0649 | 7.1553 | 6.8752 | 6.9339 |
| 09/04/2025 | 7.0017 | 7.0378 | 6.5861 | 6.7532 |
| 09/07/2025 | 6.7261 | 6.8752 | 6.5183 | 6.7035 |
| 09/08/2025 | 6.7307 | 7.2321 | 6.5951 | 6.5951 |
| 09/09/2025 | 6.6132 | 6.9339 | 6.4551 | 6.6493 |
| 09/10/2025 | 6.7532 | 6.83 | 6.5951 | 6.5951 |
| 09/11/2025 | 6.5951 | 6.7758 | 6.3648 | 6.7532 |
| 09/14/2025 | 6.8436 | 7.0875 | 6.568 | 7.0243 |
| 09/15/2025 | 7.1101 | 7.7244 | 7.1056 | 7.7244 |
| 09/16/2025 | 7.8916 | 8.4969 | 7.8916 | 8.4969 |
| 09/17/2025 | 8.8086 | 9.3326 | 8.2123 | 8.3478 |
| 09/18/2025 | 8.3072 | 8.8357 | 8.122 | 8.5285 |
| 09/21/2025 | 8.6866 | 8.7182 | 8.1445 | 8.1987 |
| 09/22/2025 | 8.1987 | 8.2033 | 7.747 | 7.8374 |
| 09/23/2025 | 7.8374 | 8.0135 | 7.5754 | 7.86 |
| 09/24/2025 | 7.8193 | 8.2755 | 7.7561 | 7.8238 |
| 09/25/2025 | 7.7922 | 7.8871 | 7.5844 | 7.6838 |
| 09/28/2025 | 7.6793 | 7.9232 | 7.4353 | 7.485 |
| 09/29/2025 | 7.485 | 7.4895 | 7.1146 | 7.2185 |
| 09/30/2025 | 7.2275 | 7.8283 | 7.083 | 7.5483 |
| 10/01/2025 | 7.5212 | 7.7515 | 7.3179 | 7.336 |
| 10/02/2025 | 7.3676 | 7.467 | 7.092 | 7.092 |
| 10/05/2025 | 7.0965 | 7.7019 | 7.0965 | 7.607 |
| 10/06/2025 | 7.5302 | 7.6522 | 7.3179 | 7.3179 |
| 10/07/2025 | 7.3179 | 7.3902 | 7.0469 | 7.1056 |
| 10/08/2025 | 7.1101 | 7.8148 | 7.092 | 7.8148 |
| 10/09/2025 | 7.8374 | 8.3568 | 7.7244 | 7.7967 |
| 10/12/2025 | 7.6115 | 7.7967 | 7.3405 | 7.4128 |
| 10/13/2025 | 7.4128 | 7.9051 | 7.3134 | 7.3269 |
| 10/14/2025 | 7.3269 | 7.5031 | 7.2275 | 7.3585 |
| 10/15/2025 | 7.3585 | 7.6657 | 7.2004 | 7.2953 |
| 10/16/2025 | 7.2953 | 8.0226 | 6.7849 | 8.0226 |
| 10/19/2025 | 8.3568 | 8.515 | 7.9503 | 7.991 |
| 10/20/2025 | 7.9729 | 8.0361 | 7.7109 | 7.86 |
| 10/21/2025 | 7.8735 | 7.9955 | 7.7786 | 7.7832 |
| 10/22/2025 | 7.7515 | 8.2078 | 7.7244 | 7.8238 |
| 10/23/2025 | 7.8238 | 8.131 | 7.8238 | 8.0316 |
| 10/26/2025 | 8.1265 | 8.2439 | 7.8464 | 7.9322 |
| 10/27/2025 | 7.9322 | 8.1491 | 7.7651 | 8.1355 |
| 10/29/2025 | 8.131 | 8.6279 | 8.009 | 8.2936 |
| 10/30/2025 | 8.2665 | 8.2665 | 7.9819 | 8.0271 |
| 11/02/2025 | 8.0316 | 8.8266 | 8.0316 | 8.4336 |
| 11/03/2025 | 8.4336 | 8.917 | 8.402 | 8.6505 |
| 11/04/2025 | 8.7318 | 8.795 | 8.3568 | 8.4653 |
| 11/05/2025 | 8.5014 | 8.6143 | 8.3523 | 8.4111 |
| 11/06/2025 | 8.4111 | 8.5059 | 7.5799 | 7.6883 |
| 11/09/2025 | 7.5663 | 7.5663 | 6.9204 | 6.9204 |
| 11/10/2025 | 6.8165 | 6.8752 | 6.4777 | 6.699 |
| 11/11/2025 | 6.699 | 6.7984 | 6.0982 | 6.0982 |
| 11/12/2025 | 6.1073 | 6.5454 | 5.4929 | 5.5155 |
| 11/13/2025 | 5.5155 | 5.6556 | 4.978 | 5.0231 |
| 11/16/2025 | 5.0457 | 5.1812 | 4.847 | 4.8967 |
| 11/17/2025 | 4.8967 | 5.1722 | 4.5353 | 4.6076 |
| 11/18/2025 | 4.6076 | 4.8018 | 4.4043 | 4.472 |
| 11/19/2025 | 4.6301 | 4.9192 | 4.4879 | 4.9192 |
| 11/20/2025 | 5.0683 | 5.4071 | 5.0638 | 5.4071 |
| 11/23/2025 | 5.7278 | 5.9447 | 5.4432 | 5.9447 |
| 11/24/2025 | 6.0079 | 6.437 | 5.502 | 5.5652 |
| 11/25/2025 | 5.6013 | 5.8498 | 5.3077 | 5.4161 |
| 11/26/2025 | 5.5742 | 5.6827 | 5.2987 | 5.3439 |
| 11/27/2025 | 5.3529 | 5.4026 | 5.1451 | 5.1948 |
| 11/30/2025 | 5.1948 | 5.7143 | 5.1632 | 5.7143 |
| 12/01/2025 | 5.9176 | 6.2518 | 5.7369 | 5.8543 |
| 12/02/2025 | 5.8859 | 6.0711 | 5.7775 | 5.8362 |
| 12/03/2025 | 5.8408 | 5.904 | 5.5336 | 5.5336 |
| 12/04/2025 | 5.5336 | 5.7911 | 5.4387 | 5.5968 |
| 12/07/2025 | 5.6013 | 5.782 | 5.5788 | 5.5788 |
| 12/08/2025 | 5.5878 | 5.6239 | 5.4478 | 5.4839 |
| 12/09/2025 | 5.4839 | 5.8995 | 5.4387 | 5.6465 |
| 12/10/2025 | 5.6465 | 5.6827 | 5.4884 | 5.5471 |
| 12/11/2025 | 5.5517 | 5.6149 | 5.4975 | 5.6013 |
| 12/14/2025 | 5.6013 | 5.6827 | 5.5562 | 5.5652 |
| 12/15/2025 | 5.5652 | 5.6646 | 5.4929 | 5.511 |
| 12/16/2025 | 5.5291 | 5.5381 | 5.3077 | 5.3168 |
| 12/17/2025 | 5.3077 | 5.4478 | 5.2445 | 5.2671 |
| 12/18/2025 | 5.2671 | 5.2806 | 5.1677 | 5.2038 |
| 12/21/2025 | 5.2174 | 5.4161 | 5.1406 | 5.1587 |
| 12/22/2025 | 5.1587 | 5.24 | 5.1045 | 5.1587 |
| 12/23/2025 | 5.1587 | 5.1587 | 5.0051 | 5.0277 |
| 12/24/2025 | 5.0322 | 5.1632 | 5.0051 | 5.0367 |
| 12/25/2025 | 5.127 | 5.4975 | 5.127 | 5.1587 |
| 12/28/2025 | 5.1587 | 5.5065 | 4.978 | 5.4071 |
| 12/29/2025 | 5.43 | 5.54 | 5.18 | 5.23 |
| 12/30/2025 | 5.24 | 5.48 | 5.11 | 5.31 |