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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,4217
KAPANIŞ 5,4109
En Düşük
DÜŞÜK 3,6725
En Yüksek
YÜKSEK 9,3326
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,9684 | 3,9864 | 3,9322 | 3,9435 |
| 02.01.2025 | 3,9503 | 3,9774 | 3,9187 | 3,9277 |
| 05.01.2025 | 3,9345 | 4,0497 | 3,9345 | 4,009 |
| 06.01.2025 | 4,0113 | 4,4088 | 3,9616 | 4,4088 |
| 07.01.2025 | 4,472 | 4,7837 | 4,3365 | 4,3591 |
| 08.01.2025 | 4,3591 | 4,472 | 4,0881 | 4,14 |
| 09.01.2025 | 4,1626 | 4,2033 | 3,9797 | 4,0226 |
| 12.01.2025 | 4,0271 | 4,1016 | 3,9593 | 3,9729 |
| 13.01.2025 | 3,9977 | 4,0813 | 3,9142 | 3,948 |
| 14.01.2025 | 3,9661 | 4,0023 | 3,9255 | 3,9435 |
| 15.01.2025 | 3,948 | 4,1558 | 3,948 | 4 |
| 16.01.2025 | 4 | 4,122 | 3,9593 | 4,0113 |
| 19.01.2025 | 4,0113 | 4,0655 | 3,9819 | 4,0384 |
| 20.01.2025 | 4,0384 | 4,3298 | 3,9684 | 4,1852 |
| 21.01.2025 | 4,1558 | 4,603 | 4,1333 | 4,603 |
| 22.01.2025 | 4,5443 | 4,9328 | 4,4359 | 4,5985 |
| 23.01.2025 | 4,5985 | 4,6437 | 4,3953 | 4,3998 |
| 26.01.2025 | 4,4043 | 4,6301 | 4,2236 | 4,3681 |
| 27.01.2025 | 4,3681 | 4,4495 | 4,3207 | 4,3365 |
| 28.01.2025 | 4,3365 | 4,3569 | 4,2033 | 4,2891 |
| 29.01.2025 | 4,2868 | 4,4517 | 4,1784 | 4,2123 |
| 30.01.2025 | 4,2236 | 4,2462 | 4,1333 | 4,1445 |
| 02.02.2025 | 4,1423 | 4,2643 | 4,0226 | 4,1107 |
| 03.02.2025 | 4,1333 | 4,3094 | 4,1107 | 4,1333 |
| 04.02.2025 | 4,1355 | 4,2801 | 4,122 | 4,1333 |
| 05.02.2025 | 4,1445 | 4,2643 | 4,1378 | 4,1739 |
| 06.02.2025 | 4,1739 | 4,2259 | 4,1626 | 4,1829 |
| 09.02.2025 | 4,1829 | 4,253 | 4,1807 | 4,1897 |
| 10.02.2025 | 4,201 | 4,2462 | 4,1265 | 4,1378 |
| 11.02.2025 | 4,14 | 4,1784 | 4,0565 | 4,0678 |
| 12.02.2025 | 4,0745 | 4,122 | 4,0339 | 4,0339 |
| 13.02.2025 | 4,0655 | 4,0858 | 4,0316 | 4,0813 |
| 16.02.2025 | 4,0813 | 4,1287 | 4,0542 | 4,0542 |
| 17.02.2025 | 4,0542 | 4,079 | 3,8532 | 4,0339 |
| 18.02.2025 | 4,0339 | 4,0542 | 3,9684 | 3,9932 |
| 19.02.2025 | 3,9955 | 4,0316 | 3,9616 | 3,991 |
| 20.02.2025 | 3,991 | 3,991 | 3,8012 | 3,9164 |
| 23.02.2025 | 3,9187 | 3,9729 | 3,8848 | 3,9255 |
| 24.02.2025 | 3,9255 | 3,9255 | 3,817 | 3,8532 |
| 25.02.2025 | 3,8532 | 3,8984 | 3,6725 | 3,7674 |
| 26.02.2025 | 3,7741 | 3,8984 | 3,7674 | 3,8148 |
| 27.02.2025 | 3,8735 | 3,8735 | 3,7832 | 3,7945 |
| 02.03.2025 | 3,7945 | 3,8735 | 3,7945 | 3,8193 |
| 03.03.2025 | 3,8193 | 3,8554 | 3,7674 | 3,8035 |
| 04.03.2025 | 3,8035 | 3,8396 | 3,7696 | 3,817 |
| 05.03.2025 | 3,8148 | 3,9051 | 3,7854 | 3,8848 |
| 06.03.2025 | 3,8961 | 3,9051 | 3,8396 | 3,8848 |
| 09.03.2025 | 3,8848 | 3,9684 | 3,8848 | 3,9413 |
| 10.03.2025 | 3,8622 | 3,9819 | 3,8509 | 3,9029 |
| 11.03.2025 | 3,9051 | 3,9571 | 3,8577 | 3,8984 |
| 12.03.2025 | 3,9074 | 4,0745 | 3,8961 | 3,9977 |
| 13.03.2025 | 4,0316 | 4,0429 | 3,9639 | 3,9751 |
| 16.03.2025 | 3,9842 | 4,1107 | 3,9729 | 4,0497 |
| 17.03.2025 | 4,0497 | 4,3139 | 3,9209 | 4,1423 |
| 18.03.2025 | 4,0361 | 4,0361 | 3,808 | 3,8193 |
| 19.03.2025 | 3,8193 | 4,1287 | 3,799 | 3,869 |
| 20.03.2025 | 3,86 | 4,1558 | 3,7493 | 3,8351 |
| 23.03.2025 | 3,8396 | 3,9751 | 3,7267 | 3,86 |
| 24.03.2025 | 3,8893 | 3,9503 | 3,8667 | 3,8961 |
| 25.03.2025 | 3,9074 | 4,201 | 3,8419 | 4,0158 |
| 26.03.2025 | 4,0158 | 4,3252 | 3,9639 | 4,2643 |
| 27.03.2025 | 4,4269 | 4,5624 | 4,0587 | 4,1897 |
| 01.04.2025 | 4,2371 | 4,2394 | 4,07 | 4,07 |
| 02.04.2025 | 4,0655 | 4,122 | 4,0045 | 4,0497 |
| 03.04.2025 | 4,0678 | 4,1107 | 3,8871 | 3,9684 |
| 06.04.2025 | 3,9526 | 4,0836 | 3,8532 | 4,0565 |
| 07.04.2025 | 4,0565 | 4,1558 | 4,0452 | 4,0519 |
| 08.04.2025 | 4,0474 | 4,0474 | 3,8758 | 3,9729 |
| 09.04.2025 | 4,0632 | 4,0949 | 3,9955 | 4,07 |
| 10.04.2025 | 4,07 | 4,1287 | 3,991 | 4,0519 |
| 13.04.2025 | 4,0497 | 4,1333 | 4,0294 | 4,0655 |
| 14.04.2025 | 4,0745 | 4,472 | 4,0745 | 4,3004 |
| 15.04.2025 | 4,3004 | 4,5059 | 4,009 | 4,0474 |
| 16.04.2025 | 4,0655 | 4,3591 | 4,0655 | 4,1875 |
| 17.04.2025 | 4,1875 | 4,402 | 4,1107 | 4,2462 |
| 20.04.2025 | 4,3772 | 4,5172 | 4,2484 | 4,271 |
| 21.04.2025 | 4,271 | 4,3117 | 4,0858 | 4,0926 |
| 23.04.2025 | 4,0994 | 4,2123 | 4,079 | 4,1355 |
| 24.04.2025 | 4,1378 | 4,1671 | 4,1061 | 4,1152 |
| 27.04.2025 | 4,122 | 4,2575 | 4,1197 | 4,131 |
| 28.04.2025 | 4,1355 | 4,1942 | 3,9345 | 4,0678 |
| 29.04.2025 | 4,0678 | 4,1152 | 4,0248 | 4,0565 |
| 01.05.2025 | 4,0565 | 4,0994 | 4,0361 | 4,0587 |
| 04.05.2025 | 4,0587 | 4,2462 | 4,0587 | 4,0836 |
| 05.05.2025 | 4,0836 | 4,1174 | 4,0587 | 4,0655 |
| 06.05.2025 | 4,0542 | 4,2597 | 4,0429 | 4,0655 |
| 07.05.2025 | 4,079 | 4,1897 | 4,0474 | 4,1513 |
| 08.05.2025 | 4,1581 | 4,4246 | 4,122 | 4,2484 |
| 11.05.2025 | 4,271 | 4,6708 | 4,2484 | 4,2914 |
| 12.05.2025 | 4,2914 | 4,4246 | 4,1061 | 4,201 |
| 13.05.2025 | 4,201 | 4,463 | 4,1626 | 4,3026 |
| 14.05.2025 | 4,3049 | 4,4404 | 4,2755 | 4,3185 |
| 15.05.2025 | 4,3591 | 4,7431 | 4,2891 | 4,585 |
| 19.05.2025 | 4,5895 | 5,0412 | 4,5895 | 4,7928 |
| 20.05.2025 | 4,716 | 5,0728 | 4,5172 | 4,7521 |
| 21.05.2025 | 4,7521 | 5,2083 | 4,6934 | 5,1677 |
| 22.05.2025 | 5,1858 | 5,52 | 4,9012 | 5,0322 |
| 25.05.2025 | 4,8831 | 5,1361 | 4,5398 | 4,6844 |
| 26.05.2025 | 4,6844 | 4,7024 | 4,3749 | 4,3772 |
| 27.05.2025 | 4,3727 | 4,5443 | 4,1716 | 4,1716 |
| 28.05.2025 | 4,1897 | 4,4946 | 4,1378 | 4,3727 |
| 29.05.2025 | 4,3727 | 4,5308 | 4,253 | 4,515 |
| 01.06.2025 | 4,515 | 4,6663 | 4,4946 | 4,5172 |
| 02.06.2025 | 4,4856 | 4,5895 | 4,2914 | 4,5624 |
| 03.06.2025 | 4,5624 | 4,603 | 4,4991 | 4,5172 |
| 04.06.2025 | 4,5172 | 4,5624 | 4,4336 | 4,4991 |
| 09.06.2025 | 4,5172 | 4,7386 | 4,4946 | 4,6166 |
| 10.06.2025 | 4,6166 | 4,8425 | 4,5443 | 4,6934 |
| 11.06.2025 | 4,6934 | 5,0819 | 4,6076 | 4,8967 |
| 12.06.2025 | 4,716 | 5,1993 | 4,5172 | 5,0593 |
| 15.06.2025 | 5,1722 | 5,5652 | 5,1722 | 5,2716 |
| 16.06.2025 | 5,2897 | 5,3393 | 4,8831 | 4,9509 |
| 17.06.2025 | 4,9509 | 5,2038 | 4,9464 | 4,9599 |
| 18.06.2025 | 4,9644 | 5,0819 | 4,6934 | 4,7295 |
| 19.06.2025 | 4,7295 | 4,8379 | 4,6618 | 4,8018 |
| 22.06.2025 | 4,7431 | 4,7792 | 4,585 | 4,6211 |
| 23.06.2025 | 4,734 | 4,987 | 4,716 | 4,8696 |
| 24.06.2025 | 4,8741 | 5,3529 | 4,8425 | 5,3529 |
| 25.06.2025 | 5,4432 | 5,8859 | 5,3529 | 5,3529 |
| 26.06.2025 | 5,3303 | 5,511 | 5,0773 | 5,0773 |
| 29.06.2025 | 5,0773 | 5,3258 | 5,0773 | 5,1767 |
| 30.06.2025 | 5,24 | 5,3303 | 4,978 | 5,0277 |
| 01.07.2025 | 5,0277 | 5,1451 | 4,8379 | 4,8379 |
| 02.07.2025 | 4,8515 | 5,0322 | 4,8379 | 4,8786 |
| 03.07.2025 | 4,9012 | 5,1316 | 4,847 | 4,9464 |
| 06.07.2025 | 4,9464 | 5,2671 | 4,9238 | 5,1767 |
| 07.07.2025 | 5,24 | 5,3303 | 5,0096 | 5,0548 |
| 08.07.2025 | 5,0683 | 5,1451 | 4,9735 | 5,0231 |
| 09.07.2025 | 5,0367 | 5,1361 | 5,0141 | 5,0457 |
| 10.07.2025 | 5,0728 | 5,24 | 4,9689 | 5,0412 |
| 13.07.2025 | 5,0457 | 5,4884 | 5,0457 | 5,3077 |
| 15.07.2025 | 5,3077 | 5,6285 | 5,2355 | 5,3077 |
| 16.07.2025 | 5,3484 | 5,8362 | 5,2897 | 5,8362 |
| 17.07.2025 | 5,7278 | 6,2112 | 5,6013 | 5,6149 |
| 20.07.2025 | 5,7369 | 5,9176 | 5,6465 | 5,7188 |
| 21.07.2025 | 5,7504 | 6,0531 | 5,6691 | 5,9808 |
| 22.07.2025 | 6,044 | 6,5003 | 6,0124 | 6,306 |
| 23.07.2025 | 6,306 | 6,6945 | 6,0124 | 6,5545 |
| 24.07.2025 | 6,5545 | 7,1688 | 6,5545 | 6,699 |
| 27.07.2025 | 6,7035 | 7,0469 | 6,7035 | 6,7171 |
| 28.07.2025 | 6,7216 | 6,7487 | 6,3512 | 6,3919 |
| 29.07.2025 | 6,3919 | 6,6855 | 6,3241 | 6,4415 |
| 30.07.2025 | 6,568 | 6,943 | 6,4958 | 6,943 |
| 31.07.2025 | 6,8933 | 6,9881 | 6,7035 | 6,7532 |
| 03.08.2025 | 6,7578 | 7,1869 | 6,7578 | 6,9972 |
| 04.08.2025 | 7,0243 | 7,0649 | 6,7668 | 6,8481 |
| 05.08.2025 | 6,8526 | 7,2456 | 6,7126 | 7,0785 |
| 06.08.2025 | 7,0785 | 7,5573 | 6,9475 | 7,3856 |
| 07.08.2025 | 7,3902 | 7,5889 | 7,1598 | 7,1959 |
| 10.08.2025 | 7,1959 | 7,3585 | 7,0017 | 7,0333 |
| 11.08.2025 | 6,9384 | 6,9384 | 6,6403 | 6,6493 |
| 12.08.2025 | 6,6674 | 6,8436 | 6,2563 | 6,3467 |
| 13.08.2025 | 6,3512 | 6,4822 | 6,1163 | 6,1253 |
| 14.08.2025 | 6,1253 | 6,3693 | 6,1028 | 6,2292 |
| 17.08.2025 | 6,2609 | 6,4054 | 6,1931 | 6,2563 |
| 18.08.2025 | 6,2925 | 6,3151 | 6,026 | 6,0395 |
| 19.08.2025 | 6,0395 | 6,4596 | 5,9898 | 6,3467 |
| 20.08.2025 | 6,3693 | 6,8165 | 6,3557 | 6,7532 |
| 21.08.2025 | 6,7623 | 6,8933 | 6,6268 | 6,7713 |
| 24.08.2025 | 7,0469 | 7,0649 | 6,8029 | 6,8074 |
| 25.08.2025 | 6,8571 | 6,8571 | 6,5906 | 6,6764 |
| 26.08.2025 | 6,7081 | 7,0152 | 6,5319 | 6,5409 |
| 27.08.2025 | 6,7307 | 6,8571 | 6,5771 | 6,7352 |
| 28.08.2025 | 6,8165 | 6,8165 | 6,6764 | 6,7307 |
| 31.08.2025 | 6,7307 | 6,8617 | 6,6493 | 6,7578 |
| 01.09.2025 | 6,7758 | 6,821 | 6,4144 | 6,7668 |
| 02.09.2025 | 6,7758 | 7,2411 | 6,7126 | 7,0378 |
| 03.09.2025 | 7,0649 | 7,1553 | 6,8752 | 6,9339 |
| 04.09.2025 | 7,0017 | 7,0378 | 6,5861 | 6,7532 |
| 07.09.2025 | 6,7261 | 6,8752 | 6,5183 | 6,7035 |
| 08.09.2025 | 6,7307 | 7,2321 | 6,5951 | 6,5951 |
| 09.09.2025 | 6,6132 | 6,9339 | 6,4551 | 6,6493 |
| 10.09.2025 | 6,7532 | 6,83 | 6,5951 | 6,5951 |
| 11.09.2025 | 6,5951 | 6,7758 | 6,3648 | 6,7532 |
| 14.09.2025 | 6,8436 | 7,0875 | 6,568 | 7,0243 |
| 15.09.2025 | 7,1101 | 7,7244 | 7,1056 | 7,7244 |
| 16.09.2025 | 7,8916 | 8,4969 | 7,8916 | 8,4969 |
| 17.09.2025 | 8,8086 | 9,3326 | 8,2123 | 8,3478 |
| 18.09.2025 | 8,3072 | 8,8357 | 8,122 | 8,5285 |
| 21.09.2025 | 8,6866 | 8,7182 | 8,1445 | 8,1987 |
| 22.09.2025 | 8,1987 | 8,2033 | 7,747 | 7,8374 |
| 23.09.2025 | 7,8374 | 8,0135 | 7,5754 | 7,86 |
| 24.09.2025 | 7,8193 | 8,2755 | 7,7561 | 7,8238 |
| 25.09.2025 | 7,7922 | 7,8871 | 7,5844 | 7,6838 |
| 28.09.2025 | 7,6793 | 7,9232 | 7,4353 | 7,485 |
| 29.09.2025 | 7,485 | 7,4895 | 7,1146 | 7,2185 |
| 30.09.2025 | 7,2275 | 7,8283 | 7,083 | 7,5483 |
| 01.10.2025 | 7,5212 | 7,7515 | 7,3179 | 7,336 |
| 02.10.2025 | 7,3676 | 7,467 | 7,092 | 7,092 |
| 05.10.2025 | 7,0965 | 7,7019 | 7,0965 | 7,607 |
| 06.10.2025 | 7,5302 | 7,6522 | 7,3179 | 7,3179 |
| 07.10.2025 | 7,3179 | 7,3902 | 7,0469 | 7,1056 |
| 08.10.2025 | 7,1101 | 7,8148 | 7,092 | 7,8148 |
| 09.10.2025 | 7,8374 | 8,3568 | 7,7244 | 7,7967 |
| 12.10.2025 | 7,6115 | 7,7967 | 7,3405 | 7,4128 |
| 13.10.2025 | 7,4128 | 7,9051 | 7,3134 | 7,3269 |
| 14.10.2025 | 7,3269 | 7,5031 | 7,2275 | 7,3585 |
| 15.10.2025 | 7,3585 | 7,6657 | 7,2004 | 7,2953 |
| 16.10.2025 | 7,2953 | 8,0226 | 6,7849 | 8,0226 |
| 19.10.2025 | 8,3568 | 8,515 | 7,9503 | 7,991 |
| 20.10.2025 | 7,9729 | 8,0361 | 7,7109 | 7,86 |
| 21.10.2025 | 7,8735 | 7,9955 | 7,7786 | 7,7832 |
| 22.10.2025 | 7,7515 | 8,2078 | 7,7244 | 7,8238 |
| 23.10.2025 | 7,8238 | 8,131 | 7,8238 | 8,0316 |
| 26.10.2025 | 8,1265 | 8,2439 | 7,8464 | 7,9322 |
| 27.10.2025 | 7,9322 | 8,1491 | 7,7651 | 8,1355 |
| 29.10.2025 | 8,131 | 8,6279 | 8,009 | 8,2936 |
| 30.10.2025 | 8,2665 | 8,2665 | 7,9819 | 8,0271 |
| 02.11.2025 | 8,0316 | 8,8266 | 8,0316 | 8,4336 |
| 03.11.2025 | 8,4336 | 8,917 | 8,402 | 8,6505 |
| 04.11.2025 | 8,7318 | 8,795 | 8,3568 | 8,4653 |
| 05.11.2025 | 8,5014 | 8,6143 | 8,3523 | 8,4111 |
| 06.11.2025 | 8,4111 | 8,5059 | 7,5799 | 7,6883 |
| 09.11.2025 | 7,5663 | 7,5663 | 6,9204 | 6,9204 |
| 10.11.2025 | 6,8165 | 6,8752 | 6,4777 | 6,699 |
| 11.11.2025 | 6,699 | 6,7984 | 6,0982 | 6,0982 |
| 12.11.2025 | 6,1073 | 6,5454 | 5,4929 | 5,5155 |
| 13.11.2025 | 5,5155 | 5,6556 | 4,978 | 5,0231 |
| 16.11.2025 | 5,0457 | 5,1812 | 4,847 | 4,8967 |
| 17.11.2025 | 4,8967 | 5,1722 | 4,5353 | 4,6076 |
| 18.11.2025 | 4,6076 | 4,8018 | 4,4043 | 4,472 |
| 19.11.2025 | 4,6301 | 4,9192 | 4,4879 | 4,9192 |
| 20.11.2025 | 5,0683 | 5,4071 | 5,0638 | 5,4071 |
| 23.11.2025 | 5,7278 | 5,9447 | 5,4432 | 5,9447 |
| 24.11.2025 | 6,0079 | 6,437 | 5,502 | 5,5652 |
| 25.11.2025 | 5,6013 | 5,8498 | 5,3077 | 5,4161 |
| 26.11.2025 | 5,5742 | 5,6827 | 5,2987 | 5,3439 |
| 27.11.2025 | 5,3529 | 5,4026 | 5,1451 | 5,1948 |
| 30.11.2025 | 5,1948 | 5,7143 | 5,1632 | 5,7143 |
| 01.12.2025 | 5,9176 | 6,2518 | 5,7369 | 5,8543 |
| 02.12.2025 | 5,8859 | 6,0711 | 5,7775 | 5,8362 |
| 03.12.2025 | 5,8408 | 5,904 | 5,5336 | 5,5336 |
| 04.12.2025 | 5,5336 | 5,7911 | 5,4387 | 5,5968 |
| 07.12.2025 | 5,6013 | 5,782 | 5,5788 | 5,5788 |
| 08.12.2025 | 5,5878 | 5,6239 | 5,4478 | 5,4839 |
| 09.12.2025 | 5,4839 | 5,8995 | 5,4387 | 5,6465 |
| 10.12.2025 | 5,6465 | 5,6827 | 5,4884 | 5,5471 |
| 11.12.2025 | 5,5517 | 5,6149 | 5,4975 | 5,6013 |
| 14.12.2025 | 5,6013 | 5,6827 | 5,5562 | 5,5652 |
| 15.12.2025 | 5,5652 | 5,6646 | 5,4929 | 5,511 |
| 16.12.2025 | 5,5291 | 5,5381 | 5,3077 | 5,3168 |
| 17.12.2025 | 5,3077 | 5,4478 | 5,2445 | 5,2671 |
| 18.12.2025 | 5,2671 | 5,2806 | 5,1677 | 5,2038 |
| 21.12.2025 | 5,2174 | 5,4161 | 5,1406 | 5,1587 |
| 22.12.2025 | 5,1587 | 5,24 | 5,1045 | 5,1587 |
| 23.12.2025 | 5,1587 | 5,1587 | 5,0051 | 5,0277 |
| 24.12.2025 | 5,0322 | 5,1632 | 5,0051 | 5,0367 |
| 25.12.2025 | 5,127 | 5,4975 | 5,127 | 5,1587 |
| 28.12.2025 | 5,1587 | 5,5065 | 4,978 | 5,4071 |
| 29.12.2025 | 5,43 | 5,54 | 5,18 | 5,23 |
| 30.12.2025 | 5,24 | 5,48 | 5,11 | 5,31 |