BAYRK
BAYRAK EBT TABAN SANAYİ VE TİCARET A.Ş.
18:10:00
5.03 ₺
-0.090 (%-1.76)
Önceki Kapanış: 5.12·
Volatilite: 2.540
Düşük₺5
Yüksek₺5.13
Piyasa Verileri
Spot Piyasa
A:5.03
S:5.06
Önceki haftaya göre (WoW)
-2.33%
Önceki aya göre (MoM)
-5.98%
Yılbaşından bugüne (YTD)
-5.27%
Önceki yıla göre (YoY)
+1.41%
BAYRK: BAYRAK EBT TABAN SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,9219
KAPANIŞ 7,9536
En Düşük
DÜŞÜK 3,415
En Yüksek
YÜKSEK 18,1366
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,415 | 4,0655 | 3,415 | 4,0452 |
| 02.01.2024 | 3,9503 | 4,4495 | 3,7832 | 4,4495 |
| 03.01.2024 | 4,4495 | 4,5127 | 4,0045 | 4,0045 |
| 04.01.2024 | 3,6047 | 4,1558 | 3,6047 | 3,7222 |
| 07.01.2024 | 3,6544 | 3,9503 | 3,5302 | 3,948 |
| 08.01.2024 | 3,9413 | 4,341 | 3,8509 | 4,341 |
| 09.01.2024 | 4,2891 | 4,7747 | 4,2168 | 4,7747 |
| 10.01.2024 | 5,249 | 5,249 | 4,7792 | 5,249 |
| 11.01.2024 | 5,249 | 5,7549 | 5,0954 | 5,4839 |
| 14.01.2024 | 5,4207 | 5,9853 | 5,1496 | 5,9763 |
| 15.01.2024 | 5,9763 | 6,568 | 5,8588 | 6,568 |
| 16.01.2024 | 6,6222 | 7,223 | 6,6222 | 7,223 |
| 17.01.2024 | 7,5257 | 7,9413 | 7,5257 | 7,9413 |
| 18.01.2024 | 7,7922 | 7,7922 | 7,1508 | 7,1508 |
| 21.01.2024 | 6,437 | 6,437 | 6,437 | 6,437 |
| 22.01.2024 | 5,7956 | 5,9672 | 5,7956 | 5,9672 |
| 23.01.2024 | 6,5635 | 6,5635 | 6,5635 | 6,5635 |
| 24.01.2024 | 7,2185 | 7,2185 | 7,2185 | 7,2185 |
| 25.01.2024 | 7,9367 | 7,9367 | 7,9367 | 7,9367 |
| 28.01.2024 | 8,7273 | 8,7273 | 8,7273 | 8,7273 |
| 29.01.2024 | 9,5991 | 9,5991 | 9,5991 | 9,5991 |
| 30.01.2024 | 10,5522 | 10,5522 | 10,5161 | 10,5161 |
| 31.01.2024 | 10,5161 | 10,5161 | 9,4681 | 9,4681 |
| 01.02.2024 | 8,524 | 10,4122 | 8,524 | 10,4122 |
| 04.02.2024 | 10,4257 | 10,4303 | 10,4257 | 10,4257 |
| 05.02.2024 | 10,367 | 10,367 | 9,3868 | 9,7391 |
| 06.02.2024 | 9,7391 | 9,7391 | 9,4862 | 9,4862 |
| 07.02.2024 | 9,4636 | 9,4636 | 9,1745 | 9,2332 |
| 08.02.2024 | 9,2332 | 9,2332 | 9,2287 | 9,2287 |
| 11.02.2024 | 9,712 | 10,1502 | 9,712 | 10,1366 |
| 12.02.2024 | 9,7798 | 9,9379 | 9,7798 | 9,9379 |
| 13.02.2024 | 9,9379 | 10,7103 | 9,9379 | 10,6968 |
| 14.02.2024 | 10,4122 | 10,4122 | 10,3896 | 10,3896 |
| 15.02.2024 | 10,3896 | 11,0672 | 10,3896 | 11,0672 |
| 18.02.2024 | 11,5189 | 12,1739 | 11,0672 | 11,3608 |
| 19.02.2024 | 11,3721 | 11,9706 | 11,0943 | 11,4963 |
| 20.02.2024 | 11,4963 | 11,8012 | 10,3489 | 10,3489 |
| 21.02.2024 | 9,7978 | 10,7103 | 9,3145 | 9,9379 |
| 22.02.2024 | 9,3145 | 9,9153 | 9,2151 | 9,4681 |
| 25.02.2024 | 9,4681 | 9,4681 | 8,9893 | 8,9893 |
| 26.02.2024 | 8,9125 | 8,9215 | 8,3523 | 8,4111 |
| 27.02.2024 | 8,3343 | 9,1474 | 8,0813 | 8,8989 |
| 28.02.2024 | 8,8989 | 9,2061 | 8,4698 | 8,6188 |
| 29.02.2024 | 8,6188 | 9,0344 | 8,2213 | 8,5827 |
| 03.03.2024 | 8,4833 | 8,6956 | 8,0632 | 8,0632 |
| 04.03.2024 | 8,0723 | 8,6956 | 8,0723 | 8,5014 |
| 05.03.2024 | 8,5827 | 8,6053 | 8,1536 | 8,2349 |
| 06.03.2024 | 8,2349 | 8,5872 | 8,2304 | 8,4653 |
| 07.03.2024 | 8,4653 | 8,7634 | 8,2439 | 8,6234 |
| 10.03.2024 | 8,6234 | 8,9531 | 8,3478 | 8,4924 |
| 11.03.2024 | 8,4924 | 8,8086 | 8,2575 | 8,5692 |
| 12.03.2024 | 8,5692 | 9,057 | 8,2846 | 8,6731 |
| 13.03.2024 | 8,6731 | 9,5404 | 8,5827 | 8,917 |
| 14.03.2024 | 9,1157 | 9,5133 | 8,7634 | 9,4771 |
| 17.03.2024 | 9,4862 | 10,4212 | 9,4771 | 10,4212 |
| 18.03.2024 | 10,5296 | 11,1801 | 10,0101 | 10,7961 |
| 19.03.2024 | 10,7871 | 11,869 | 10,3896 | 11,869 |
| 20.03.2024 | 11,869 | 12,7385 | 11,4173 | 12,4223 |
| 21.03.2024 | 12,4449 | 12,8628 | 11,8803 | 12,7724 |
| 24.03.2024 | 12,7724 | 13,2129 | 12,2191 | 12,2191 |
| 25.03.2024 | 12,1852 | 12,1852 | 11,6318 | 11,9706 |
| 26.03.2024 | 11,9706 | 12,6595 | 11,6996 | 12,4449 |
| 27.03.2024 | 12,4449 | 12,4788 | 11,9029 | 11,9029 |
| 28.03.2024 | 11,948 | 12,1965 | 11,7899 | 11,8464 |
| 31.03.2024 | 11,8464 | 11,8577 | 10,7013 | 11,1395 |
| 01.04.2024 | 11,1259 | 11,9142 | 10,8639 | 11,406 |
| 02.04.2024 | 11,1801 | 11,4173 | 10,5748 | 10,7013 |
| 03.04.2024 | 10,6155 | 11,0536 | 10,5161 | 10,8323 |
| 04.04.2024 | 10,8413 | 11,485 | 10,8368 | 11,2885 |
| 07.04.2024 | 11,1801 | 12,1852 | 11,1349 | 11,9029 |
| 08.04.2024 | 11,9593 | 12,1287 | 11,6318 | 11,9254 |
| 14.04.2024 | 11,9029 | 12,2642 | 11,7448 | 11,7561 |
| 15.04.2024 | 11,7673 | 12,1061 | 11,4511 | 11,8464 |
| 16.04.2024 | 11,6318 | 11,7448 | 11,1801 | 11,3495 |
| 17.04.2024 | 11,3834 | 11,6883 | 11,3495 | 11,4173 |
| 18.04.2024 | 11,406 | 11,5189 | 11,153 | 11,3269 |
| 21.04.2024 | 11,3269 | 12,4449 | 11,3269 | 12,4336 |
| 23.04.2024 | 12,4336 | 13,3258 | 12,3998 | 12,8515 |
| 24.04.2024 | 12,8741 | 13,7775 | 12,8515 | 13,7775 |
| 25.04.2024 | 13,7888 | 14,6245 | 13,7097 | 14,489 |
| 28.04.2024 | 14,297 | 14,7035 | 14,0147 | 14,2179 |
| 29.04.2024 | 14,2179 | 15,4715 | 14,2179 | 15,3247 |
| 01.05.2024 | 15,3359 | 16,725 | 15,1553 | 16,725 |
| 02.05.2024 | 16,9509 | 17,3574 | 15,0536 | 16,1152 |
| 05.05.2024 | 15,7651 | 16,4878 | 15,2908 | 16,0361 |
| 06.05.2024 | 16,0361 | 16,4652 | 15,6973 | 15,9006 |
| 07.05.2024 | 15,9006 | 16,6008 | 15,6973 | 16,4878 |
| 08.05.2024 | 16,4878 | 16,8944 | 16,0474 | 16,0587 |
| 09.05.2024 | 15,8667 | 16,149 | 15,5166 | 16,149 |
| 12.05.2024 | 15,8103 | 16,4088 | 15,799 | 15,9232 |
| 13.05.2024 | 15,6973 | 16,1942 | 15,6973 | 15,9458 |
| 14.05.2024 | 15,9458 | 16,4878 | 15,6522 | 16,4878 |
| 15.05.2024 | 16,149 | 18,1366 | 14,8391 | 15,1327 |
| 16.05.2024 | 15,1553 | 15,5844 | 14,8616 | 15,3585 |
| 19.05.2024 | 15,3585 | 15,8893 | 15,1214 | 15,8103 |
| 20.05.2024 | 15,8103 | 16,1378 | 15,5505 | 15,9006 |
| 21.05.2024 | 15,9006 | 16,0022 | 15,415 | 15,415 |
| 22.05.2024 | 15,415 | 15,9571 | 15,2456 | 15,9006 |
| 23.05.2024 | 15,9006 | 16,262 | 15,2682 | 15,6747 |
| 26.05.2024 | 15,6747 | 17,1654 | 15,6634 | 16,5782 |
| 27.05.2024 | 16,5782 | 17,2219 | 15,8328 | 16,6346 |
| 28.05.2024 | 16,6459 | 16,9057 | 16,1829 | 16,454 |
| 29.05.2024 | 16,4427 | 17,0977 | 15,9458 | 16,917 |
| 30.05.2024 | 16,9396 | 17,0864 | 16,1039 | 16,2055 |
| 02.06.2024 | 16,2055 | 16,7137 | 15,494 | 15,5166 |
| 03.06.2024 | 15,5166 | 15,878 | 14,9181 | 15,0197 |
| 04.06.2024 | 14,7939 | 14,9068 | 13,7888 | 14,1163 |
| 05.06.2024 | 14,1163 | 15,0875 | 14,1163 | 14,6809 |
| 06.06.2024 | 14,6809 | 15,1778 | 14,6132 | 14,6132 |
| 09.06.2024 | 14,6019 | 15,8103 | 13,9356 | 13,9356 |
| 10.06.2024 | 13,0999 | 13,9808 | 12,5466 | 12,5466 |
| 11.06.2024 | 11,293 | 12,987 | 11,293 | 12,603 |
| 12.06.2024 | 12,603 | 13,5516 | 12,4901 | 13,5516 |
| 13.06.2024 | 13,5629 | 14,4438 | 13,4387 | 14,1163 |
| 19.06.2024 | 14,1163 | 14,8503 | 14,0034 | 14,6697 |
| 20.06.2024 | 14,6809 | 15,6296 | 14,568 | 15,3585 |
| 23.06.2024 | 15,3585 | 16,149 | 14,7148 | 14,9068 |
| 24.06.2024 | 14,9068 | 15,0084 | 13,4161 | 13,4161 |
| 25.06.2024 | 12,0836 | 12,0836 | 12,0836 | 12,0836 |
| 26.06.2024 | 10,8775 | 11,8125 | 10,8775 | 10,8775 |
| 27.06.2024 | 10,5929 | 10,9046 | 9,7933 | 9,7933 |
| 30.06.2024 | 8,9938 | 9,2513 | 8,8176 | 8,8176 |
| 01.07.2024 | 7,9367 | 7,9367 | 7,9367 | 7,9367 |
| 02.07.2024 | 7,1462 | 8,7273 | 7,1462 | 7,1462 |
| 03.07.2024 | 6,6087 | 7,2501 | 6,4325 | 6,6177 |
| 04.07.2024 | 6,7758 | 7,0288 | 6,4732 | 6,8029 |
| 07.07.2024 | 6,568 | 6,7261 | 6,2744 | 6,3015 |
| 08.07.2024 | 6,1028 | 6,6448 | 5,8453 | 6,2609 |
| 09.07.2024 | 6,1841 | 6,2021 | 5,9447 | 6,2021 |
| 10.07.2024 | 6,1073 | 6,4777 | 5,9989 | 6,2428 |
| 11.07.2024 | 6,0982 | 6,166 | 5,9898 | 6,1389 |
| 15.07.2024 | 6,1253 | 6,1434 | 5,9808 | 5,9808 |
| 16.07.2024 | 5,9627 | 6,1208 | 5,9627 | 6,0305 |
| 17.07.2024 | 6,0305 | 6,0982 | 5,9898 | 5,9898 |
| 18.07.2024 | 5,9898 | 6,035 | 5,8498 | 5,8498 |
| 21.07.2024 | 5,8498 | 5,9401 | 5,5788 | 5,7414 |
| 22.07.2024 | 5,7414 | 5,8859 | 5,7007 | 5,8814 |
| 23.07.2024 | 5,8588 | 5,9627 | 5,8001 | 5,895 |
| 24.07.2024 | 5,8859 | 6,0847 | 5,7459 | 5,7956 |
| 25.07.2024 | 5,7911 | 5,8046 | 5,6556 | 5,6917 |
| 28.07.2024 | 5,6872 | 5,6917 | 5,4478 | 5,5426 |
| 29.07.2024 | 5,5291 | 5,7323 | 5,4568 | 5,7323 |
| 30.07.2024 | 5,6872 | 5,7594 | 5,4884 | 5,6646 |
| 31.07.2024 | 5,6736 | 5,764 | 5,5652 | 5,6194 |
| 01.08.2024 | 5,5562 | 5,9989 | 5,4839 | 5,9266 |
| 04.08.2024 | 5,6827 | 5,6827 | 5,3348 | 5,3529 |
| 05.08.2024 | 5,3303 | 5,8859 | 5,2445 | 5,8859 |
| 06.08.2024 | 6,4687 | 6,4732 | 6,0621 | 6,1886 |
| 07.08.2024 | 6,1886 | 6,3196 | 5,904 | 6,2067 |
| 08.08.2024 | 6,3015 | 6,3467 | 5,8046 | 5,913 |
| 11.08.2024 | 5,8995 | 5,9853 | 5,6059 | 5,8317 |
| 12.08.2024 | 5,782 | 5,8724 | 5,3665 | 5,4297 |
| 13.08.2024 | 5,4207 | 5,5426 | 5,2851 | 5,4613 |
| 14.08.2024 | 5,4207 | 5,4929 | 5,2806 | 5,3619 |
| 15.08.2024 | 5,3529 | 5,4342 | 5,2038 | 5,4207 |
| 18.08.2024 | 5,4026 | 5,4839 | 5,2806 | 5,4161 |
| 19.08.2024 | 5,4116 | 5,4252 | 5,24 | 5,4207 |
| 20.08.2024 | 5,3981 | 5,3981 | 4,8876 | 4,8876 |
| 21.08.2024 | 4,8876 | 4,9554 | 4,6437 | 4,7973 |
| 22.08.2024 | 4,7973 | 4,8199 | 4,6347 | 4,6753 |
| 25.08.2024 | 4,6753 | 4,6979 | 4,5172 | 4,5172 |
| 26.08.2024 | 4,5172 | 4,9464 | 4,4088 | 4,5172 |
| 27.08.2024 | 4,5172 | 4,5443 | 4,3026 | 4,3026 |
| 28.08.2024 | 4,3094 | 4,5308 | 4,2033 | 4,3365 |
| 01.09.2024 | 4,3478 | 4,4449 | 4,2484 | 4,3591 |
| 02.09.2024 | 4,3749 | 4,7928 | 4,3275 | 4,6663 |
| 03.09.2024 | 4,6347 | 5,1316 | 4,4766 | 5,1316 |
| 04.09.2024 | 5,1316 | 5,642 | 4,8786 | 5,642 |
| 05.09.2024 | 5,8724 | 6,2021 | 5,5833 | 6,2021 |
| 08.09.2024 | 6,297 | 6,821 | 6,297 | 6,821 |
| 09.09.2024 | 6,821 | 7,5031 | 6,7758 | 7,5031 |
| 10.09.2024 | 7,7922 | 8,253 | 6,7532 | 6,7532 |
| 11.09.2024 | 6,7803 | 7,1417 | 6,0802 | 6,0802 |
| 12.09.2024 | 5,9808 | 5,9808 | 5,4749 | 5,4749 |
| 15.09.2024 | 5,2851 | 5,5155 | 5,0864 | 5,0999 |
| 16.09.2024 | 5,1541 | 5,4523 | 5,0638 | 5,1993 |
| 17.09.2024 | 5,1993 | 5,3439 | 4,9328 | 5,0593 |
| 18.09.2024 | 5,0819 | 5,1632 | 4,9599 | 4,9825 |
| 19.09.2024 | 4,9825 | 5,0141 | 4,8605 | 4,9012 |
| 22.09.2024 | 4,8921 | 4,9147 | 4,6347 | 4,6347 |
| 23.09.2024 | 4,603 | 5,0186 | 4,5172 | 4,5579 |
| 24.09.2024 | 4,5714 | 4,6753 | 4,3478 | 4,3591 |
| 25.09.2024 | 4,402 | 4,5308 | 4,3185 | 4,3185 |
| 26.09.2024 | 4,3252 | 4,6076 | 4,2484 | 4,454 |
| 29.09.2024 | 4,454 | 4,472 | 4,2959 | 4,3433 |
| 30.09.2024 | 4,402 | 4,5308 | 4,2236 | 4,2801 |
| 01.10.2024 | 4,1784 | 4,4269 | 4,1784 | 4,1965 |
| 02.10.2024 | 4,1965 | 4,2868 | 4,1784 | 4,1988 |
| 03.10.2024 | 4,2439 | 4,2462 | 4,0678 | 4,14 |
| 06.10.2024 | 4,2891 | 4,2914 | 4,1174 | 4,122 |
| 07.10.2024 | 4,122 | 4,3591 | 4,0587 | 4,1129 |
| 08.10.2024 | 4,1129 | 4,2213 | 4,0881 | 4,1378 |
| 09.10.2024 | 4,1965 | 4,2168 | 4,0655 | 4,0655 |
| 10.10.2024 | 4,0384 | 4,1197 | 3,8487 | 3,8961 |
| 13.10.2024 | 3,8984 | 3,9639 | 3,729 | 3,729 |
| 14.10.2024 | 3,738 | 3,8735 | 3,7132 | 3,7674 |
| 15.10.2024 | 3,7696 | 3,8396 | 3,7493 | 3,7719 |
| 16.10.2024 | 3,7945 | 4,1491 | 3,7674 | 4,1491 |
| 17.10.2024 | 4,2643 | 4,5624 | 4,2484 | 4,5624 |
| 20.10.2024 | 4,856 | 5,0186 | 4,3862 | 4,3885 |
| 21.10.2024 | 4,4178 | 4,5759 | 4,1762 | 4,2575 |
| 22.10.2024 | 4,2688 | 4,3207 | 4,0045 | 4,0181 |
| 23.10.2024 | 4,0452 | 4,3139 | 4,0429 | 4,1423 |
| 24.10.2024 | 4,1468 | 4,3207 | 4,0881 | 4,2055 |
| 27.10.2024 | 4,2078 | 4,2552 | 4,1242 | 4,1333 |
| 29.10.2024 | 4,1355 | 4,2033 | 4,0655 | 4,1265 |
| 30.10.2024 | 4,122 | 4,122 | 4,0203 | 4,0361 |
| 31.10.2024 | 4,0429 | 4,079 | 3,9977 | 4,0045 |
| 03.11.2024 | 4,0045 | 4,2439 | 3,9887 | 4,0339 |
| 04.11.2024 | 4,0339 | 4,1016 | 3,9255 | 3,9887 |
| 05.11.2024 | 4,0068 | 4,061 | 3,9639 | 3,9751 |
| 06.11.2024 | 3,9842 | 4 | 3,8419 | 3,869 |
| 07.11.2024 | 3,8848 | 3,9503 | 3,8554 | 3,8961 |
| 10.11.2024 | 3,9029 | 3,9819 | 3,8758 | 3,9232 |
| 11.11.2024 | 3,9232 | 3,9345 | 3,8035 | 3,817 |
| 12.11.2024 | 3,8374 | 4,1988 | 3,7741 | 4,1988 |
| 13.11.2024 | 4,4043 | 4,6166 | 4,2146 | 4,2349 |
| 14.11.2024 | 4,2349 | 4,454 | 4,079 | 4,0858 |
| 17.11.2024 | 4,0903 | 4,2914 | 3,9751 | 4,1107 |
| 18.11.2024 | 4,07 | 4,2643 | 4,0678 | 4,1333 |
| 19.11.2024 | 4,1333 | 4,2078 | 3,9774 | 3,991 |
| 20.11.2024 | 3,991 | 4,0971 | 3,939 | 4,0361 |
| 21.11.2024 | 4,0361 | 4,1039 | 3,9932 | 4,0271 |
| 24.11.2024 | 4,0384 | 4,0723 | 4,0113 | 4,0203 |
| 25.11.2024 | 4,0587 | 4,0655 | 3,9729 | 3,9774 |
| 26.11.2024 | 3,9774 | 4,0294 | 3,948 | 3,9526 |
| 27.11.2024 | 3,9526 | 3,9864 | 3,8622 | 3,9006 |
| 28.11.2024 | 3,9074 | 4,2191 | 3,8758 | 3,9955 |
| 01.12.2024 | 3,9955 | 4,122 | 3,9413 | 4,0226 |
| 02.12.2024 | 4,0226 | 4,1061 | 4,0045 | 4,0248 |
| 03.12.2024 | 4,0406 | 4,1174 | 4,0181 | 4,0361 |
| 04.12.2024 | 4,079 | 4,4382 | 4,0406 | 4,2236 |
| 05.12.2024 | 4,2371 | 4,2914 | 4,1129 | 4,1468 |
| 08.12.2024 | 4,1468 | 4,2371 | 4,1242 | 4,1649 |
| 09.12.2024 | 4,1784 | 4,1807 | 4,0565 | 4,0632 |
| 10.12.2024 | 4,0632 | 4,1649 | 4,0203 | 4,0406 |
| 11.12.2024 | 4,0519 | 4,0971 | 4,0158 | 4,0316 |
| 12.12.2024 | 4,0339 | 4,2801 | 4,0203 | 4,0903 |
| 15.12.2024 | 4,0949 | 4,1942 | 4,0655 | 4,1468 |
| 16.12.2024 | 4,1468 | 4,1897 | 4,07 | 4,1152 |
| 17.12.2024 | 4,1152 | 4,2213 | 4,1016 | 4,1197 |
| 18.12.2024 | 4,1265 | 4,1829 | 3,9526 | 4,0519 |
| 19.12.2024 | 4,0519 | 4,1061 | 3,9797 | 4,0452 |
| 22.12.2024 | 4,0452 | 4,0836 | 3,9797 | 3,9932 |
| 23.12.2024 | 3,9932 | 4,0181 | 3,9503 | 3,9661 |
| 24.12.2024 | 3,9751 | 4,079 | 3,9751 | 3,9977 |
| 25.12.2024 | 4,0023 | 4,0678 | 3,9368 | 3,9526 |
| 26.12.2024 | 3,9593 | 3,9977 | 3,8848 | 3,939 |
| 29.12.2024 | 3,9413 | 4,0497 | 3,9413 | 3,9526 |
| 30.12.2024 | 3,9864 | 3,9887 | 3,9096 | 3,939 |