Skip to main content
logo
Bien Yapi Urunleri Sanayi Turizm ve Ticaret A.S. (IST:BIENY)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.42
+0.56 (2.35%)
At close: Feb 9, 2026

IST:BIENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 202623.5823.5822.7022.7422.74-3.23%2,904,217
Jan 13, 202622.8423.6822.7623.5023.502.89%4,645,718
Jan 12, 202623.5623.6822.8022.8422.84-3.06%3,137,770
Jan 9, 202623.8824.1623.5623.5623.56-1.51%2,012,373
Jan 8, 202624.2024.3623.4023.9223.92-1.16%1,879,024
Jan 7, 202625.2625.4024.1424.2024.20-3.97%2,598,398
Jan 6, 202625.3025.6025.0225.2025.20-0.40%1,929,428
Jan 5, 202625.0025.6824.9225.3025.30-3.07%3,701,412
Jan 2, 202625.0227.2625.0226.1026.104.15%10,594,587
Dec 31, 202525.2425.5625.0625.0625.06-0.79%1,466,078
Dec 30, 202524.5625.7824.4425.2625.262.85%3,188,615
Dec 29, 202525.2625.2624.5024.5624.56-2.07%1,362,932
Dec 26, 202525.0225.6024.7825.0825.080.32%2,238,325
Dec 25, 202525.2625.5025.0025.0025.00-0.95%1,365,250
Dec 24, 202526.3626.4425.2025.2425.24-4.25%2,923,728
Dec 23, 202526.8226.9626.2826.3626.36-1.93%1,778,012
Dec 22, 202527.4027.8826.7026.8826.88-1.83%1,926,336
Dec 19, 202527.3227.5827.1027.3827.380.44%1,536,942
Dec 18, 202527.4028.2027.1227.2627.260.15%3,936,099
Dec 17, 202527.5027.7227.1427.2227.22-0.87%1,681,329
Dec 16, 202527.8428.0027.3027.4627.46-1.29%1,433,754
Dec 15, 202527.7028.1427.0027.8227.820.58%1,981,692
Dec 12, 202528.0428.0827.5427.6627.66-1.21%1,823,940
Dec 11, 202528.2028.4227.8828.0028.00-0.64%1,582,540
Dec 10, 202527.8429.6027.8428.1828.180.64%6,039,247
Dec 9, 202528.4228.5627.8028.0028.00-1.13%2,594,208
Dec 8, 202528.6029.3428.2428.3228.32-0.70%3,340,933
Dec 5, 202528.3629.4028.1628.5228.520.56%4,471,503
Dec 4, 202529.0029.3428.3028.3628.36-2.14%2,075,486
Dec 3, 202528.6030.0028.5628.9828.981.33%5,554,352
Dec 2, 202529.5229.8828.4628.6028.60-3.12%3,966,766
Dec 1, 202526.9629.6426.5229.5229.529.50%10,600,700
Nov 28, 202527.5827.9826.9426.9626.96-2.67%2,285,636