BYDNR
BAYDÖNER RESTORANLARI A.Ş.
18:10:00
38.04 ₺
-1.160 (%-2.96)
Önceki Kapanış: 39.2·
Volatilite: 3.670
Düşük₺37.56
Yüksek₺39
Piyasa Verileri
Spot Piyasa
A:38.04
S:38.3
Önceki haftaya göre (WoW)
-1.71%
Önceki aya göre (MoM)
-3.74%
Yılbaşından bugüne (YTD)
+42.15%
Önceki yıla göre (YoY)
+106.07%
BYDNR: BAYDÖNER RESTORANLARI A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,5452
KAPANIŞ 25,4853
En Düşük
DÜŞÜK 18,1344
En Yüksek
YÜKSEK 37,8524
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 22,19 | 22,8273 | 21,9582 | 22,7114 |
| 02.01.2024 | 23,1749 | 23,1749 | 21,8037 | 22,0548 |
| 03.01.2024 | 22,0548 | 22,3638 | 21,4175 | 21,9003 |
| 04.01.2024 | 21,9003 | 22,4604 | 21,8037 | 22,4604 |
| 07.01.2024 | 22,4604 | 24,0053 | 22,4604 | 23,2329 |
| 08.01.2024 | 23,2329 | 24,604 | 22,5955 | 22,7887 |
| 09.01.2024 | 22,5762 | 23,7736 | 22,5762 | 22,9818 |
| 10.01.2024 | 23,5612 | 23,5612 | 22,75 | 23,0011 |
| 11.01.2024 | 22,8852 | 25,2993 | 22,5376 | 24,5654 |
| 14.01.2024 | 24,4302 | 26,1683 | 24,044 | 24,7585 |
| 15.01.2024 | 24,7585 | 26,5932 | 24,4495 | 25,3572 |
| 16.01.2024 | 25,3379 | 26,4001 | 24,971 | 25,6662 |
| 17.01.2024 | 26,0525 | 26,2842 | 24,7006 | 24,7972 |
| 18.01.2024 | 24,9903 | 25,2413 | 24,353 | 24,8937 |
| 21.01.2024 | 24,8937 | 25,4924 | 24,8744 | 25,2993 |
| 22.01.2024 | 25,589 | 27,8292 | 25,4538 | 27,8292 |
| 23.01.2024 | 28,6403 | 30,6102 | 28,4279 | 30,6102 |
| 24.01.2024 | 31,6724 | 32,9663 | 29,9536 | 30,1274 |
| 25.01.2024 | 30,1274 | 30,166 | 28,988 | 29,3549 |
| 28.01.2024 | 29,3549 | 29,8377 | 28,4279 | 28,7755 |
| 29.01.2024 | 28,7755 | 31,6531 | 28,0223 | 31,6531 |
| 30.01.2024 | 34,7624 | 34,801 | 33,1015 | 34,801 |
| 31.01.2024 | 35,5735 | 36,3846 | 32,8698 | 33,7002 |
| 01.02.2024 | 33,3139 | 35,0907 | 32,8311 | 34,6658 |
| 04.02.2024 | 36,3846 | 37,8524 | 35,4576 | 35,728 |
| 05.02.2024 | 36,346 | 36,4426 | 34,5306 | 34,7431 |
| 06.02.2024 | 34,7431 | 34,801 | 33,1208 | 33,2174 |
| 07.02.2024 | 33,2174 | 34,5886 | 32,7925 | 33,7388 |
| 08.02.2024 | 33,7388 | 33,7967 | 32,6959 | 32,8118 |
| 11.02.2024 | 32,8311 | 34,2796 | 32,7732 | 33,2753 |
| 12.02.2024 | 33,7581 | 33,7581 | 32,0779 | 32,4256 |
| 13.02.2024 | 32,3869 | 34,0864 | 31,4793 | 33,5071 |
| 14.02.2024 | 33,5457 | 34,3182 | 32,9277 | 34,1057 |
| 15.02.2024 | 35,0134 | 36,0177 | 34,2023 | 34,6465 |
| 18.02.2024 | 35,2452 | 35,3417 | 33,4877 | 33,7967 |
| 19.02.2024 | 33,8547 | 35,8825 | 32,8311 | 35,8825 |
| 20.02.2024 | 35,7666 | 35,7666 | 34,183 | 35,1872 |
| 21.02.2024 | 35,1679 | 36,7902 | 34,3761 | 34,6272 |
| 22.02.2024 | 34,6272 | 34,6851 | 33,2174 | 33,2753 |
| 25.02.2024 | 33,2946 | 33,7967 | 32,5994 | 32,5994 |
| 26.02.2024 | 32,6959 | 32,7539 | 31,0737 | 31,1896 |
| 27.02.2024 | 30,8226 | 32,8118 | 30,1274 | 31,7689 |
| 28.02.2024 | 32,0586 | 32,6573 | 31,5565 | 32,2324 |
| 29.02.2024 | 32,4642 | 33,8933 | 31,711 | 33,4105 |
| 03.03.2024 | 33,7195 | 34,3568 | 32,1552 | 33,7002 |
| 04.03.2024 | 34,0864 | 35,11 | 33,2174 | 33,7581 |
| 05.03.2024 | 34,5692 | 35,2452 | 32,8504 | 32,8504 |
| 06.03.2024 | 32,8504 | 34,7431 | 32,5801 | 34,6851 |
| 07.03.2024 | 34,3761 | 34,3761 | 32,6573 | 32,947 |
| 10.03.2024 | 33,0243 | 33,6036 | 31,8655 | 31,8848 |
| 11.03.2024 | 32,1745 | 32,2711 | 30,5909 | 30,8999 |
| 12.03.2024 | 31,3054 | 31,3054 | 29,9536 | 29,9729 |
| 13.03.2024 | 29,9922 | 30,3205 | 29,3742 | 29,7411 |
| 14.03.2024 | 29,7798 | 30,8033 | 29,3549 | 30,0501 |
| 17.03.2024 | 30,0501 | 30,2819 | 27,8871 | 28,1768 |
| 18.03.2024 | 28,1961 | 28,7948 | 27,2112 | 28,4858 |
| 19.03.2024 | 28,6596 | 28,8914 | 28,3893 | 28,4858 |
| 20.03.2024 | 28,4858 | 28,8721 | 27,2305 | 27,8099 |
| 21.03.2024 | 27,8678 | 28,6017 | 27,7326 | 28,003 |
| 24.03.2024 | 28,3506 | 28,7562 | 26,7863 | 26,9022 |
| 25.03.2024 | 26,9022 | 26,9022 | 25,589 | 26,207 |
| 26.03.2024 | 26,4773 | 26,8443 | 25,589 | 26,3035 |
| 27.03.2024 | 26,3615 | 26,8443 | 26,2456 | 26,4194 |
| 28.03.2024 | 26,3615 | 27,2885 | 26,2263 | 27,1726 |
| 31.03.2024 | 27,1919 | 27,5202 | 25,6276 | 25,9752 |
| 01.04.2024 | 25,9752 | 26,4387 | 25,3572 | 25,6662 |
| 02.04.2024 | 25,6662 | 26,516 | 24,9903 | 25,7821 |
| 03.04.2024 | 25,8014 | 26,6705 | 25,7821 | 25,8787 |
| 04.04.2024 | 25,898 | 27,5202 | 25,898 | 27,3078 |
| 07.04.2024 | 27,385 | 28,3506 | 27,0567 | 28,2155 |
| 08.04.2024 | 28,2155 | 28,8721 | 27,7326 | 28,8721 |
| 14.04.2024 | 28,0996 | 29,6446 | 28,0223 | 29,0845 |
| 15.04.2024 | 28,7948 | 28,7948 | 27,3271 | 27,3271 |
| 16.04.2024 | 27,3271 | 28,0223 | 27,3271 | 27,5202 |
| 17.04.2024 | 27,5202 | 28,2927 | 27,2112 | 28,1961 |
| 18.04.2024 | 27,9258 | 28,5631 | 27,6168 | 28,3893 |
| 21.04.2024 | 28,4472 | 29,7991 | 28,4279 | 29,4901 |
| 23.04.2024 | 29,6253 | 29,9343 | 28,679 | 29,3935 |
| 24.04.2024 | 29,3742 | 29,915 | 28,679 | 29,1231 |
| 25.04.2024 | 29,1425 | 29,5866 | 28,8141 | 29,4128 |
| 28.04.2024 | 29,4515 | 29,9343 | 27,694 | 28,003 |
| 29.04.2024 | 28,003 | 28,7369 | 27,5781 | 27,9837 |
| 01.05.2024 | 28,4279 | 29,9343 | 27,8678 | 28,9686 |
| 02.05.2024 | 29,1425 | 29,1425 | 28,2155 | 28,7176 |
| 05.05.2024 | 28,7562 | 30,8033 | 27,7133 | 28,3313 |
| 06.05.2024 | 28,9686 | 29,6832 | 28,1768 | 28,5245 |
| 07.05.2024 | 28,5051 | 28,679 | 27,8292 | 28,003 |
| 08.05.2024 | 28,0223 | 29,5287 | 27,6168 | 29,4515 |
| 09.05.2024 | 29,4515 | 30,2819 | 28,3893 | 29,8763 |
| 12.05.2024 | 29,8956 | 30,2433 | 28,003 | 28,003 |
| 13.05.2024 | 28,0416 | 28,312 | 27,3271 | 28,003 |
| 14.05.2024 | 28,003 | 29,857 | 27,6554 | 29,4901 |
| 15.05.2024 | 29,6639 | 30,5716 | 29,3163 | 30,4171 |
| 16.05.2024 | 30,3978 | 30,4943 | 29,7411 | 29,857 |
| 19.05.2024 | 30,1853 | 30,8613 | 29,7605 | 30,6681 |
| 20.05.2024 | 30,6681 | 30,7068 | 29,2004 | 29,4128 |
| 21.05.2024 | 29,6446 | 29,7218 | 28,93 | 29,297 |
| 22.05.2024 | 29,2583 | 29,8184 | 28,7562 | 28,8335 |
| 23.05.2024 | 28,5824 | 29,0266 | 28,3313 | 28,679 |
| 26.05.2024 | 28,679 | 28,9686 | 26,6125 | 26,8443 |
| 27.05.2024 | 26,825 | 26,9408 | 25,6855 | 25,7628 |
| 28.05.2024 | 26,0138 | 26,1104 | 25,2413 | 25,4152 |
| 29.05.2024 | 25,1641 | 26,1297 | 24,7778 | 25,589 |
| 30.05.2024 | 25,8787 | 26,149 | 25,222 | 25,531 |
| 02.06.2024 | 25,531 | 25,8014 | 25,2413 | 25,6276 |
| 03.06.2024 | 25,6469 | 26,6125 | 25,6469 | 26,5353 |
| 04.06.2024 | 26,516 | 26,6511 | 25,4924 | 25,6662 |
| 05.06.2024 | 25,8787 | 26,1104 | 25,4924 | 25,4924 |
| 06.06.2024 | 25,4152 | 25,8593 | 24,3723 | 24,6427 |
| 09.06.2024 | 24,6427 | 25,0482 | 24,1792 | 24,604 |
| 10.06.2024 | 24,3916 | 24,8358 | 24,2371 | 24,5268 |
| 11.06.2024 | 24,5268 | 25,1062 | 24,4302 | 24,8744 |
| 12.06.2024 | 24,7006 | 25,3958 | 24,7006 | 25,2027 |
| 13.06.2024 | 25,3379 | 25,4731 | 24,7972 | 25,0096 |
| 19.06.2024 | 25,5697 | 26,2649 | 25,3186 | 26,2649 |
| 20.06.2024 | 26,0718 | 26,5353 | 25,9559 | 26,3615 |
| 23.06.2024 | 26,4001 | 26,4001 | 25,4152 | 25,7628 |
| 24.06.2024 | 25,6855 | 26,0718 | 24,4302 | 25,531 |
| 25.06.2024 | 25,6083 | 26,5739 | 25,4924 | 25,9752 |
| 26.06.2024 | 25,9752 | 26,458 | 25,4538 | 26,3422 |
| 27.06.2024 | 26,3422 | 26,9022 | 26,1877 | 26,5739 |
| 30.06.2024 | 26,5739 | 26,9022 | 25,1448 | 25,3765 |
| 01.07.2024 | 25,3765 | 25,7821 | 24,8165 | 25,4152 |
| 02.07.2024 | 25,3186 | 25,8207 | 24,8744 | 25,4538 |
| 03.07.2024 | 25,2993 | 26,0911 | 25,2993 | 25,531 |
| 04.07.2024 | 25,3765 | 25,6469 | 25,3379 | 25,3958 |
| 07.07.2024 | 25,3765 | 26,2649 | 25,3765 | 25,9366 |
| 08.07.2024 | 25,8207 | 26,9601 | 25,7821 | 26,5353 |
| 09.07.2024 | 26,5353 | 26,8443 | 25,6855 | 26,1104 |
| 10.07.2024 | 26,1104 | 26,8829 | 26,1104 | 26,8636 |
| 11.07.2024 | 26,9988 | 26,9988 | 26,4387 | 26,6125 |
| 15.07.2024 | 26,6125 | 27,2691 | 26,6125 | 27,2305 |
| 16.07.2024 | 27,752 | 27,752 | 26,8056 | 27,7326 |
| 17.07.2024 | 27,8099 | 28,003 | 27,4816 | 27,5975 |
| 18.07.2024 | 27,5781 | 27,5781 | 26,4001 | 27,2112 |
| 21.07.2024 | 27,2112 | 27,443 | 26,5546 | 26,9215 |
| 22.07.2024 | 26,9215 | 27,7713 | 26,825 | 27,5009 |
| 23.07.2024 | 27,2305 | 28,5824 | 27,2112 | 28,37 |
| 24.07.2024 | 28,37 | 28,37 | 27,3657 | 27,4236 |
| 25.07.2024 | 27,4236 | 27,6554 | 26,8443 | 26,9408 |
| 28.07.2024 | 26,9408 | 26,9408 | 25,9752 | 26,0525 |
| 29.07.2024 | 26,1104 | 26,4194 | 25,7821 | 26,3615 |
| 30.07.2024 | 26,0718 | 26,2263 | 25,6662 | 25,7821 |
| 31.07.2024 | 26,207 | 27,0374 | 25,84 | 26,825 |
| 01.08.2024 | 26,5546 | 27,0374 | 26,3035 | 26,6705 |
| 04.08.2024 | 24,4688 | 26,149 | 24,0826 | 24,0826 |
| 05.08.2024 | 24,5268 | 24,9517 | 23,8702 | 24,1985 |
| 06.08.2024 | 25,0096 | 25,0096 | 23,986 | 24,3916 |
| 07.08.2024 | 24,4302 | 24,7778 | 24,1212 | 24,5268 |
| 08.08.2024 | 24,5268 | 24,913 | 24,1212 | 24,2757 |
| 11.08.2024 | 24,2757 | 24,5075 | 23,0977 | 23,0977 |
| 12.08.2024 | 23,0977 | 23,5805 | 21,9582 | 23,0977 |
| 13.08.2024 | 23,1749 | 23,7157 | 22,8466 | 23,2715 |
| 14.08.2024 | 23,2715 | 23,6577 | 22,7694 | 23,5998 |
| 15.08.2024 | 23,5998 | 23,8122 | 23,059 | 23,5805 |
| 18.08.2024 | 24,353 | 24,353 | 23,677 | 24,044 |
| 19.08.2024 | 24,0633 | 24,1985 | 23,5032 | 23,5805 |
| 20.08.2024 | 23,6577 | 23,9667 | 23,4646 | 23,6577 |
| 21.08.2024 | 23,6577 | 23,8702 | 23,3294 | 23,4646 |
| 22.08.2024 | 23,4839 | 23,6577 | 22,7114 | 22,8466 |
| 25.08.2024 | 23,0784 | 25,1255 | 23,0011 | 24,044 |
| 26.08.2024 | 24,4302 | 24,4302 | 22,6535 | 22,7307 |
| 27.08.2024 | 22,808 | 22,9625 | 22,0162 | 22,19 |
| 28.08.2024 | 22,2093 | 22,7307 | 21,9196 | 22,7307 |
| 01.09.2024 | 22,7114 | 23,2329 | 22,6149 | 22,9625 |
| 02.09.2024 | 22,9625 | 23,8702 | 22,7887 | 23,3294 |
| 03.09.2024 | 23,0784 | 25,3186 | 23,0784 | 24,4302 |
| 04.09.2024 | 24,1985 | 25,0482 | 24,0053 | 24,4495 |
| 05.09.2024 | 24,4495 | 24,7006 | 23,8508 | 23,8508 |
| 08.09.2024 | 24,8551 | 25,6469 | 23,4067 | 23,5418 |
| 09.09.2024 | 23,5612 | 23,6384 | 22,441 | 22,441 |
| 10.09.2024 | 22,5955 | 22,6921 | 21,263 | 21,4754 |
| 11.09.2024 | 21,572 | 21,8617 | 20,6257 | 20,8188 |
| 12.09.2024 | 20,9733 | 22,132 | 20,9154 | 22,132 |
| 15.09.2024 | 21,9003 | 22,499 | 21,5527 | 21,881 |
| 16.09.2024 | 22,0162 | 22,0162 | 21,572 | 21,7458 |
| 17.09.2024 | 21,7458 | 21,9389 | 21,4561 | 21,6492 |
| 18.09.2024 | 21,7265 | 22,19 | 21,7265 | 22,0548 |
| 19.09.2024 | 22,0548 | 22,2865 | 21,7265 | 21,9003 |
| 22.09.2024 | 21,881 | 22,2479 | 21,3982 | 21,823 |
| 23.09.2024 | 21,9003 | 21,9196 | 21,4175 | 21,5527 |
| 24.09.2024 | 21,4754 | 21,6299 | 21,205 | 21,3402 |
| 25.09.2024 | 21,2823 | 21,4368 | 21,0119 | 21,0505 |
| 26.09.2024 | 21,0892 | 21,572 | 21,0699 | 21,4368 |
| 29.09.2024 | 21,4368 | 21,6492 | 21,1085 | 21,4175 |
| 30.09.2024 | 21,4175 | 21,4175 | 19,9884 | 20,2201 |
| 01.10.2024 | 20,2201 | 20,2974 | 19,4862 | 19,7952 |
| 02.10.2024 | 19,7952 | 20,6064 | 19,7952 | 20,3746 |
| 03.10.2024 | 20,3746 | 20,6643 | 19,5635 | 20,2587 |
| 06.10.2024 | 20,2974 | 21,1471 | 20,1815 | 20,4325 |
| 07.10.2024 | 20,7222 | 20,7609 | 20,1815 | 20,7609 |
| 08.10.2024 | 20,7609 | 20,954 | 20,2587 | 20,7222 |
| 09.10.2024 | 20,7222 | 21,3209 | 20,278 | 21,0312 |
| 10.10.2024 | 20,1042 | 20,645 | 19,2159 | 19,2352 |
| 13.10.2024 | 19,2352 | 19,4862 | 18,2502 | 18,3468 |
| 14.10.2024 | 18,2116 | 18,7331 | 18,2116 | 18,4916 |
| 15.10.2024 | 18,5013 | 18,6848 | 18,3082 | 18,4627 |
| 16.10.2024 | 18,4627 | 19,0807 | 18,3468 | 18,9165 |
| 17.10.2024 | 19,2641 | 19,2641 | 18,4241 | 18,7331 |
| 20.10.2024 | 18,7331 | 18,791 | 18,144 | 18,1633 |
| 21.10.2024 | 18,173 | 18,6365 | 18,173 | 18,5399 |
| 22.10.2024 | 18,5496 | 18,6944 | 18,1344 | 18,1537 |
| 23.10.2024 | 18,2116 | 18,9455 | 18,2116 | 18,6944 |
| 24.10.2024 | 18,6944 | 19,1 | 18,5592 | 18,9841 |
| 27.10.2024 | 19,0227 | 19,5249 | 18,8972 | 19,1193 |
| 29.10.2024 | 19,1193 | 19,409 | 18,9262 | 19,2062 |
| 30.10.2024 | 19,2062 | 19,4862 | 18,7331 | 19,1676 |
| 31.10.2024 | 19,1676 | 19,1966 | 18,791 | 18,9745 |
| 03.11.2024 | 18,9745 | 20,1815 | 18,3468 | 18,6365 |
| 04.11.2024 | 18,8296 | 19,0421 | 18,2792 | 18,511 |
| 05.11.2024 | 18,3854 | 19,5056 | 18,2889 | 19,0517 |
| 06.11.2024 | 19,1966 | 19,3317 | 18,7813 | 19,1483 |
| 07.11.2024 | 19,1483 | 19,4669 | 19,0324 | 19,2159 |
| 10.11.2024 | 19,5056 | 19,718 | 19,2159 | 19,5828 |
| 11.11.2024 | 19,5828 | 19,7373 | 19,0614 | 19,409 |
| 12.11.2024 | 19,409 | 19,7566 | 19,1483 | 19,2159 |
| 13.11.2024 | 19,2159 | 20,2201 | 19,2159 | 19,9111 |
| 14.11.2024 | 19,9111 | 20,3553 | 19,5635 | 20,2394 |
| 17.11.2024 | 20,3939 | 20,3939 | 19,8532 | 20,1622 |
| 18.11.2024 | 20,1622 | 20,336 | 19,718 | 19,969 |
| 19.11.2024 | 19,8725 | 20,1622 | 19,129 | 19,129 |
| 20.11.2024 | 19,2159 | 19,6601 | 19,1966 | 19,6021 |
| 21.11.2024 | 19,6601 | 20,6064 | 19,3028 | 20,1429 |
| 24.11.2024 | 20,1429 | 22,1514 | 19,6021 | 19,969 |
| 25.11.2024 | 19,7952 | 20,0463 | 19,7759 | 19,8532 |
| 26.11.2024 | 20,2008 | 20,2008 | 19,4862 | 19,6407 |
| 27.11.2024 | 19,6407 | 19,7952 | 19,2738 | 19,3511 |
| 28.11.2024 | 19,409 | 21,2823 | 19,2062 | 21,2823 |
| 01.12.2024 | 21,2823 | 21,9196 | 21,0312 | 21,3595 |
| 02.12.2024 | 21,3595 | 21,9775 | 21,1471 | 21,6299 |
| 03.12.2024 | 21,6299 | 22,5376 | 21,4561 | 21,572 |
| 04.12.2024 | 21,6106 | 23,0784 | 21,6106 | 22,7307 |
| 05.12.2024 | 22,8273 | 23,368 | 22,2286 | 23,059 |
| 08.12.2024 | 23,059 | 23,117 | 22,499 | 22,7307 |
| 09.12.2024 | 22,75 | 23,1556 | 22,2479 | 22,5569 |
| 10.12.2024 | 22,499 | 24,7972 | 22,2672 | 23,426 |
| 11.12.2024 | 23,3101 | 24,0826 | 22,1514 | 23,5998 |
| 12.12.2024 | 23,3487 | 24,1212 | 23,2329 | 23,4453 |
| 15.12.2024 | 23,4453 | 24,353 | 23,4453 | 23,8315 |
| 16.12.2024 | 23,8315 | 24,7778 | 23,677 | 24,0826 |
| 17.12.2024 | 24,0053 | 24,2564 | 23,5032 | 23,986 |
| 18.12.2024 | 23,8508 | 24,7006 | 23,5225 | 24,1405 |
| 19.12.2024 | 24,1792 | 25,3186 | 24,1405 | 25,2027 |
| 22.12.2024 | 25,2993 | 25,531 | 24,2757 | 24,2757 |
| 23.12.2024 | 24,3143 | 24,4109 | 23,368 | 23,735 |
| 24.12.2024 | 23,7736 | 24,1405 | 23,677 | 23,7929 |
| 25.12.2024 | 23,8315 | 24,6233 | 23,6577 | 24,0633 |
| 26.12.2024 | 24,0633 | 24,7585 | 23,8508 | 24,7006 |
| 29.12.2024 | 24,7006 | 24,9903 | 24,3143 | 24,3723 |
| 30.12.2024 | 24,4109 | 25,222 | 24,1985 | 24,7778 |