Skip to main content
logo
Bien Yapi Urunleri Sanayi Turizm ve Ticaret A.S. (IST:BIENY)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.78
+0.22 (0.98%)
Last updated: Mar 26, 2026, 3:17 PM GMT+3

IST:BIENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202622.6423.0622.5022.5422.54-0.09%2,725,816
Mar 25, 202622.9623.1022.5422.5622.56-1.14%2,676,863
Mar 24, 202623.2623.3222.8022.8222.82-1.72%1,283,946
Mar 23, 202623.2023.4022.4423.2223.22-0.85%2,542,910
Mar 19, 202623.1423.4623.0223.4223.421.12%1,024,069
Mar 18, 202623.4223.5023.0223.1623.16-0.86%1,573,828
Mar 17, 202623.3823.7223.2823.3623.360.34%2,162,142
Mar 16, 202623.6223.6823.0423.2823.28-0.34%1,905,971
Mar 13, 202623.3623.7023.0023.3623.360.34%2,304,039
Mar 12, 202623.3223.5822.8623.2823.281.84%2,206,970
Mar 11, 202622.7024.1422.4622.8622.860.70%7,948,731
Mar 10, 202622.2222.8222.2222.7022.702.34%1,892,326
Mar 9, 202622.5822.8021.6822.1822.18-1.86%2,455,492
Mar 6, 202624.9224.9222.5822.6022.60-8.58%6,008,584
Mar 5, 202624.0626.0624.0624.7224.724.30%11,328,260
Mar 4, 202621.6023.7021.3023.7023.709.93%9,879,584
Mar 3, 202621.9222.3821.5621.5621.56-1.28%2,129,995
Mar 2, 202620.8222.2620.8221.8421.84-5.54%2,153,662
Feb 27, 202623.1023.6623.0623.1223.120.26%2,117,125
Feb 26, 202623.2423.3022.9423.0623.06-0.77%1,872,513
Feb 25, 202623.3023.5623.0023.2423.24-1.44%1,773,736
Feb 24, 202623.9823.9823.5823.5823.58-1.34%1,250,767
Feb 23, 202624.0624.4023.9023.9023.90-0.42%2,008,723
Feb 20, 202623.7824.2023.7824.0024.000.59%1,823,663
Feb 19, 202625.7825.7823.8023.8623.86-7.16%3,949,045
Feb 18, 202626.3026.3425.1225.7025.70-2.28%3,213,730
Feb 17, 202626.4226.7226.0826.3026.30-0.45%4,370,206
Feb 16, 202627.2028.1826.4226.4226.42-3.22%9,130,052
Feb 13, 202625.5027.8025.2027.3027.307.31%12,235,270
Feb 12, 202624.3625.6224.1825.4425.445.21%3,745,862
Feb 11, 202624.3024.5024.0024.1824.18-1.31%2,236,956
Feb 10, 202624.5024.9224.0224.5024.500.33%3,558,685
Feb 9, 202623.8824.6223.8824.4224.422.35%4,881,233
Feb 6, 202623.9824.0823.5023.8623.860.17%2,689,684
Feb 5, 202624.0624.0823.6023.8223.82-1.00%1,620,567
Feb 4, 202623.9224.4023.9224.0624.060.25%1,561,636
Feb 3, 202623.6424.2223.6024.0024.001.61%2,099,957
Feb 2, 202623.9623.9623.4623.6223.62-1.58%1,816,185
Jan 30, 202624.5424.7223.8224.0024.00-2.20%2,360,487
Jan 29, 202624.8025.1224.5424.5424.54-0.08%2,984,557
Jan 28, 202624.2624.7224.2224.5624.561.32%2,039,291
Jan 27, 202623.9424.8023.8624.2424.241.25%3,119,218
Jan 26, 202624.0024.1223.6823.9423.94-0.25%1,923,244
Jan 23, 202623.6024.1023.4024.0024.001.87%2,476,897
Jan 22, 202623.3423.5623.2623.5623.560.94%2,136,669
Jan 21, 202623.5823.6623.1823.3423.34-0.93%1,810,168
Jan 20, 202623.5223.8023.3623.5623.560.26%1,985,359
Jan 19, 202623.4023.8623.4023.5023.500.77%2,097,167
Jan 16, 202623.2823.7023.1423.3223.320.09%2,814,972
Jan 15, 202622.9623.7222.7023.3023.302.46%4,778,379