Beta Enerji ve Teknoloji A.S. (IST:BETAE)
Turkey · Delayed Price · Currency is TRY 57.80
+0.50 (0.87%)
At close: Oct 9, 2026
IST:BETAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 57.45 | 61.10 | 57.15 | 57.80 | 57.80 | 0.87% | 6,762,634 |
| Oct 8, 2026 | 56.20 | 58.10 | 55.35 | 57.30 | 57.30 | 2.23% | 4,747,459 |
| Oct 7, 2026 | 58.65 | 59.45 | 55.60 | 56.05 | 56.05 | -5.16% | 4,742,898 |
| Oct 6, 2026 | 60.05 | 61.55 | 58.80 | 59.10 | 59.10 | -1.75% | 5,382,026 |
| Oct 5, 2026 | 64.50 | 67.90 | 60.00 | 60.15 | 60.15 | -6.74% | 8,067,231 |
| Oct 2, 2026 | 62.25 | 66.15 | 62.15 | 64.50 | 64.50 | 6.17% | 8,815,483 |
| Oct 1, 2026 | 56.40 | 60.75 | 55.25 | 60.75 | 60.75 | 9.95% | 8,055,034 |
| Sep 30, 2026 | 55.15 | 56.90 | 53.55 | 55.25 | 55.25 | 0.18% | 6,680,457 |
| Sep 29, 2026 | 57.60 | 58.25 | 54.75 | 55.15 | 55.15 | -4.34% | 5,014,750 |
| Sep 28, 2026 | 60.00 | 60.05 | 55.25 | 57.65 | 57.65 | -6.03% | 11,536,189 |
| Sep 25, 2026 | 59.30 | 63.50 | 58.80 | 61.35 | 61.35 | 3.46% | 7,153,552 |
| Sep 24, 2026 | 61.35 | 62.60 | 59.00 | 59.30 | 59.30 | -3.18% | 6,115,961 |
| Sep 23, 2026 | 64.00 | 66.00 | 61.25 | 61.25 | 61.25 | -4.22% | 8,937,415 |
| Sep 22, 2026 | 60.85 | 67.30 | 59.25 | 63.95 | 63.95 | 4.49% | 17,150,443 |
| Sep 21, 2026 | 61.20 | 63.65 | 55.35 | 61.20 | 61.20 | -0.49% | 14,857,300 |
| Sep 18, 2026 | 64.80 | 64.80 | 58.35 | 61.50 | 61.50 | -5.09% | 15,324,252 |
| Sep 17, 2026 | 64.35 | 70.25 | 63.10 | 64.80 | 64.80 | -7.56% | 16,863,895 |
| Sep 16, 2026 | 77.80 | 78.00 | 70.10 | 70.10 | 70.10 | -9.96% | 7,480,732 |
| Sep 15, 2026 | 82.45 | 83.65 | 76.95 | 77.85 | 77.85 | -5.18% | 6,615,213 |
| Sep 14, 2026 | 86.50 | 86.50 | 81.50 | 82.10 | 82.10 | -5.31% | 6,905,306 |
| Sep 11, 2026 | 90.65 | 93.00 | 82.90 | 86.70 | 86.70 | -3.67% | 12,074,730 |
| Sep 10, 2026 | 90.55 | 96.10 | 87.20 | 90.00 | 90.00 | -0.06% | 19,477,046 |
| Sep 9, 2026 | 82.80 | 90.05 | 81.00 | 90.05 | 90.05 | 9.95% | 17,104,095 |
| Sep 8, 2026 | 82.40 | 82.40 | 80.00 | 81.90 | 81.90 | -0.73% | 5,950,743 |
| Sep 7, 2026 | 80.85 | 85.65 | 79.25 | 82.50 | 82.50 | 2.10% | 11,976,033 |
| 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 |