Bien Yapi Urunleri Sanayi Turizm ve Ticaret A.S. (IST:BIENY)
Turkey · Delayed Price · Currency is TRY 37.86
-4.20 (-9.99%)
At close: Nov 7, 2025
IST:BIENY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 41.84 | 42.42 | 37.86 | 37.86 | 37.86 | -9.99% | 16,754,900 |
| Nov 6, 2025 | 44.00 | 44.34 | 41.92 | 42.06 | 42.06 | -3.00% | 7,006,350 |
| Nov 5, 2025 | 40.20 | 43.98 | 40.00 | 43.36 | 43.36 | 8.13% | 10,704,060 |
| Nov 4, 2025 | 40.96 | 40.98 | 40.02 | 40.10 | 40.10 | -1.86% | 2,929,276 |
| Nov 3, 2025 | 40.74 | 41.36 | 40.08 | 40.86 | 40.86 | 0.44% | 7,099,100 |
| Oct 31, 2025 | 40.42 | 40.82 | 40.16 | 40.68 | 40.68 | 0.69% | 2,586,139 |
| Oct 30, 2025 | 40.08 | 40.92 | 40.06 | 40.40 | 40.40 | 0.95% | 3,992,663 |
| Oct 28, 2025 | 40.08 | 40.30 | 39.84 | 40.02 | 40.02 | -0.05% | 1,475,281 |
| Oct 27, 2025 | 41.60 | 41.60 | 40.02 | 40.04 | 40.04 | -1.48% | 3,643,340 |
| Oct 24, 2025 | 40.16 | 40.86 | 40.14 | 40.64 | 40.64 | 1.40% | 5,313,442 |
| Oct 23, 2025 | 40.04 | 40.76 | 39.62 | 40.08 | 40.08 | 0.20% | 5,655,172 |
| Oct 22, 2025 | 40.04 | 40.54 | 39.68 | 40.00 | 40.00 | - | 3,562,024 |
| Oct 21, 2025 | 40.08 | 40.52 | 39.86 | 40.00 | 40.00 | -0.05% | 3,220,345 |
| Oct 20, 2025 | 40.24 | 40.56 | 39.74 | 40.02 | 40.02 | -0.55% | 3,559,221 |
| Oct 17, 2025 | 40.14 | 40.42 | 39.14 | 40.24 | 40.24 | 0.40% | 4,081,039 |
| Oct 16, 2025 | 40.10 | 40.72 | 39.96 | 40.08 | 40.08 | -0.05% | 3,846,112 |
| Oct 15, 2025 | 40.80 | 40.90 | 40.10 | 40.10 | 40.10 | -1.23% | 3,521,428 |
| Oct 14, 2025 | 39.90 | 40.86 | 39.40 | 40.60 | 40.60 | 2.01% | 6,307,435 |
| Oct 13, 2025 | 39.80 | 40.58 | 39.24 | 39.80 | 39.80 | -0.95% | 4,961,641 |
| Oct 10, 2025 | 40.38 | 40.54 | 39.60 | 40.18 | 40.18 | 0.05% | 3,956,147 |
| Oct 9, 2025 | 40.64 | 41.38 | 40.04 | 40.16 | 40.16 | -0.94% | 4,207,227 |
| Oct 8, 2025 | 41.10 | 41.22 | 40.20 | 40.54 | 40.54 | -0.64% | 4,583,682 |
| Oct 7, 2025 | 40.26 | 41.20 | 40.10 | 40.80 | 40.80 | 1.39% | 5,366,093 |
| Oct 6, 2025 | 40.48 | 41.16 | 39.98 | 40.24 | 40.24 | -0.49% | 4,453,482 |
| Oct 3, 2025 | 41.42 | 42.00 | 40.18 | 40.44 | 40.44 | -2.18% | 5,321,791 |
| Oct 2, 2025 | 42.00 | 42.60 | 41.32 | 41.34 | 41.34 | -1.48% | 5,042,690 |
| Oct 1, 2025 | 41.20 | 43.20 | 41.00 | 41.96 | 41.96 | 1.89% | 11,669,070 |
| Sep 30, 2025 | 41.50 | 41.74 | 40.74 | 41.18 | 41.18 | -0.10% | 5,141,659 |
| Sep 29, 2025 | 40.10 | 41.92 | 39.00 | 41.22 | 41.22 | 3.00% | 10,234,120 |
| Sep 26, 2025 | 40.96 | 41.12 | 39.52 | 40.02 | 40.02 | -2.29% | 8,090,230 |
| Sep 25, 2025 | 41.84 | 42.42 | 40.82 | 40.96 | 40.96 | -1.82% | 7,247,466 |
| Sep 24, 2025 | 42.70 | 43.60 | 41.72 | 41.72 | 41.72 | -1.37% | 12,001,990 |
| Sep 23, 2025 | 43.30 | 43.52 | 42.02 | 42.30 | 42.30 | -3.20% | 11,867,740 |
| Sep 22, 2025 | 49.16 | 51.10 | 42.84 | 43.70 | 43.70 | -8.15% | 43,538,350 |
| Sep 19, 2025 | 43.50 | 47.58 | 42.68 | 47.58 | 47.58 | 9.99% | 15,144,460 |
| Sep 18, 2025 | 45.30 | 45.70 | 43.26 | 43.26 | 43.26 | -3.99% | 7,345,201 |
| Sep 17, 2025 | 46.76 | 47.56 | 44.84 | 45.06 | 45.06 | -3.64% | 11,447,080 |
| Sep 16, 2025 | 45.10 | 47.84 | 45.04 | 46.76 | 46.76 | 3.91% | 12,269,870 |
| Sep 15, 2025 | 42.88 | 45.14 | 42.68 | 45.00 | 45.00 | 5.09% | 5,410,723 |
| Sep 12, 2025 | 42.80 | 43.90 | 42.30 | 42.82 | 42.82 | 0.05% | 4,464,998 |
| Sep 11, 2025 | 42.20 | 44.20 | 42.14 | 42.80 | 42.80 | 1.90% | 7,407,921 |
| Sep 10, 2025 | 43.54 | 43.90 | 41.94 | 42.00 | 42.00 | -3.27% | 4,295,269 |
| Sep 9, 2025 | 43.36 | 46.08 | 43.14 | 43.42 | 43.42 | 0.42% | 9,272,175 |
| Sep 8, 2025 | 42.44 | 43.78 | 41.70 | 43.24 | 43.24 | 0.51% | 3,873,275 |
| Sep 5, 2025 | 44.62 | 45.14 | 43.02 | 43.02 | 43.02 | -2.23% | 4,025,428 |
| Sep 4, 2025 | 42.96 | 44.96 | 42.96 | 44.00 | 44.00 | 2.71% | 7,435,055 |
| Sep 3, 2025 | 43.00 | 43.68 | 42.74 | 42.84 | 42.84 | -0.37% | 4,447,285 |
| Sep 2, 2025 | 43.58 | 43.84 | 41.56 | 43.00 | 43.00 | -1.01% | 5,894,675 |
| Sep 1, 2025 | 43.16 | 44.08 | 42.92 | 43.44 | 43.44 | 0.84% | 3,400,548 |
| Aug 29, 2025 | 43.16 | 44.20 | 42.92 | 43.08 | 43.08 | -0.19% | 2,315,586 |