Beta Enerji ve Teknoloji A.S. (IST:BETAE)
Turkey · Delayed Price · Currency is TRY 80.80
-0.05 (-0.06%)
At close: Sep 4, 2026
IST:BETAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 79.00 | 83.45 | 78.70 | 80.80 | 80.80 | -0.06% | 8,075,976 |
| Sep 3, 2026 | 84.25 | 84.85 | 80.40 | 80.85 | 80.85 | -3.86% | 6,112,791 |
| Sep 2, 2026 | 86.75 | 87.00 | 83.30 | 84.10 | 84.10 | -3.05% | 7,214,879 |
| Sep 1, 2026 | 89.25 | 90.00 | 85.85 | 86.75 | 86.75 | -2.80% | 7,110,845 |
| Aug 31, 2026 | 94.30 | 95.70 | 88.90 | 89.25 | 89.25 | -8.56% | 11,244,370 |
| Aug 28, 2026 | 98.20 | 99.70 | 97.00 | 97.60 | 97.60 | -0.46% | 9,480,288 |
| Aug 27, 2026 | 97.05 | 100.70 | 96.35 | 98.05 | 98.05 | 1.19% | 14,030,459 |
| Aug 26, 2026 | 98.80 | 101.20 | 96.50 | 96.90 | 96.90 | -1.82% | 8,740,214 |
| Aug 25, 2026 | 101.80 | 101.80 | 97.85 | 98.70 | 98.70 | -2.28% | 9,323,986 |
| Aug 24, 2026 | 106.70 | 106.80 | 100.00 | 101.00 | 101.00 | -5.34% | 14,309,655 |
| Aug 21, 2026 | 100.00 | 107.70 | 99.75 | 106.70 | 106.70 | 7.56% | 26,797,280 |
| Aug 20, 2026 | 99.10 | 99.90 | 96.30 | 99.20 | 99.20 | 0.20% | 20,766,629 |
| Aug 19, 2026 | 98.60 | 101.20 | 96.15 | 99.00 | 99.00 | 0.51% | 17,748,250 |
| Aug 18, 2026 | 103.20 | 103.80 | 97.30 | 98.50 | 98.50 | -3.34% | 15,407,020 |
| Aug 17, 2026 | 104.60 | 115.00 | 101.60 | 101.90 | 101.90 | -2.58% | 52,534,176 |
| Aug 14, 2026 | 102.50 | 105.60 | 100.40 | 104.60 | 104.60 | 3.36% | 12,958,564 |
| Aug 13, 2026 | 108.30 | 109.10 | 99.20 | 101.20 | 101.20 | -5.42% | 16,918,258 |
| Aug 12, 2026 | 100.10 | 112.00 | 99.05 | 107.00 | 107.00 | 2.69% | 39,831,394 |
| Aug 11, 2026 | 107.30 | 116.00 | 103.30 | 104.20 | 104.20 | -8.19% | 38,692,876 |
| Aug 10, 2026 | 112.00 | 119.00 | 101.70 | 113.50 | 113.50 | 2.07% | 51,112,969 |
| Aug 7, 2026 | 112.90 | 117.90 | 102.80 | 111.20 | 111.20 | 2.39% | 52,296,619 |
| Aug 6, 2026 | 101.00 | 108.60 | 100.60 | 108.60 | 108.60 | 9.97% | 10,537,495 |
| Aug 5, 2026 | 88.65 | 98.75 | 87.65 | 98.75 | 98.75 | 9.97% | 25,189,903 |
| Aug 4, 2026 | 88.00 | 93.05 | 86.35 | 89.80 | 89.80 | 5.09% | 28,406,076 |
| Aug 3, 2026 | 77.75 | 85.45 | 76.65 | 85.45 | 85.45 | 9.97% | 41,689,611 |
| Jul 31, 2026 | 79.90 | 81.10 | 75.45 | 77.70 | 77.70 | -1.65% | 14,877,017 |
| Jul 30, 2026 | 78.55 | 84.80 | 77.35 | 79.00 | 79.00 | 1.22% | 27,098,294 |
| Jul 29, 2026 | 80.70 | 82.00 | 75.20 | 78.05 | 78.05 | -2.98% | 28,594,034 |
| Jul 28, 2026 | 88.90 | 89.90 | 79.50 | 80.45 | 80.45 | -8.89% | 37,414,325 |
| Jul 27, 2026 | 92.10 | 96.30 | 87.50 | 88.30 | 88.30 | -4.02% | 34,263,372 |
| Jul 24, 2026 | 93.50 | 97.85 | 91.25 | 92.00 | 92.00 | 1.94% | 43,604,211 |
| Jul 23, 2026 | 82.10 | 90.25 | 82.10 | 90.25 | 90.25 | 9.99% | 31,266,522 |
| Jul 22, 2026 | 84.90 | 86.95 | 81.50 | 82.05 | 82.05 | -3.58% | 20,646,285 |
| Jul 21, 2026 | 89.00 | 90.05 | 82.90 | 85.10 | 85.10 | -4.38% | 37,200,577 |
| Jul 20, 2026 | 91.55 | 96.80 | 87.95 | 89.00 | 89.00 | -1.93% | 43,029,876 |
| Jul 17, 2026 | 86.70 | 97.85 | 84.75 | 90.75 | 90.75 | -2.58% | 115,779,776 |
| Jul 16, 2026 | 103.50 | 103.50 | 93.15 | 93.15 | 93.15 | -10.00% | 6,316,537 |
| Jul 14, 2026 | 98.00 | 103.50 | 98.00 | 103.50 | 103.50 | 9.99% | 37,576,460 |
| Jul 13, 2026 | 89.00 | 94.10 | 87.35 | 94.10 | 94.10 | 9.99% | 49,823,662 |
| Jul 10, 2026 | 80.90 | 85.55 | 80.50 | 85.55 | 85.55 | 9.96% | 33,017,621 |
| Jul 9, 2026 | 69.00 | 77.80 | 67.25 | 77.80 | 77.80 | 9.96% | 97,113,254 |
| Jul 8, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 9.95% | 32,011,625 |
| Jul 7, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 10.00% | 4,025,141 |
| Jul 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 9.96% | 2,091,323 |
| Jul 3, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 9.92% | 911,800 |
| Jul 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 10.00% | 172,207 |