Bien Yapi Urunleri Sanayi Turizm ve Ticaret A.S. (IST:BIENY)
Turkey · Delayed Price · Currency is TRY 40.44
-0.90 (-2.18%)
At close: Oct 3, 2025
IST:BIENY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 43.50 | 44.04 | 43.00 | 43.16 | 43.16 | 0.37% | 1,976,883 |
| Aug 27, 2025 | 44.50 | 46.40 | 42.76 | 43.00 | 43.00 | -1.74% | 4,883,255 |
| Aug 26, 2025 | 43.38 | 44.84 | 43.26 | 43.76 | 43.76 | 0.97% | 3,359,876 |
| Aug 25, 2025 | 45.32 | 45.50 | 43.34 | 43.34 | 43.34 | -4.20% | 4,332,203 |
| Aug 22, 2025 | 45.80 | 46.00 | 45.12 | 45.24 | 45.24 | -1.14% | 2,119,869 |
| Aug 21, 2025 | 45.70 | 46.44 | 45.54 | 45.76 | 45.76 | 0.84% | 2,166,164 |
| Aug 20, 2025 | 45.70 | 46.66 | 45.16 | 45.38 | 45.38 | -1.09% | 3,770,160 |
| Aug 19, 2025 | 43.80 | 46.36 | 43.80 | 45.88 | 45.88 | 4.75% | 6,021,780 |
| Aug 18, 2025 | 42.74 | 45.66 | 42.74 | 43.80 | 43.80 | 3.06% | 5,896,755 |
| Aug 15, 2025 | 42.88 | 43.32 | 42.02 | 42.50 | 42.50 | -0.89% | 3,481,085 |
| Aug 14, 2025 | 43.10 | 43.80 | 42.88 | 42.88 | 42.88 | -0.56% | 2,608,595 |
| Aug 13, 2025 | 44.16 | 44.32 | 43.12 | 43.12 | 43.12 | -2.27% | 2,742,951 |
| Aug 12, 2025 | 44.10 | 44.80 | 43.54 | 44.12 | 44.12 | 0.41% | 3,710,980 |
| Aug 11, 2025 | 45.98 | 46.16 | 43.94 | 43.94 | 43.94 | -4.44% | 4,284,494 |
| Aug 8, 2025 | 47.00 | 47.02 | 45.98 | 45.98 | 45.98 | -1.92% | 3,045,297 |
| Aug 7, 2025 | 46.98 | 47.92 | 46.80 | 46.88 | 46.88 | 0.13% | 3,235,580 |
| Aug 6, 2025 | 47.68 | 47.70 | 46.82 | 46.82 | 46.82 | -1.39% | 2,246,926 |
| Aug 5, 2025 | 47.72 | 48.20 | 47.44 | 47.48 | 47.48 | -0.25% | 2,877,719 |
| Aug 4, 2025 | 47.14 | 49.76 | 47.14 | 47.60 | 47.60 | 1.15% | 6,674,549 |
| Aug 1, 2025 | 46.66 | 47.66 | 46.64 | 47.06 | 47.06 | 1.03% | 2,959,336 |
| Jul 31, 2025 | 48.10 | 48.52 | 46.58 | 46.58 | 46.58 | -3.00% | 3,968,056 |
| Jul 30, 2025 | 46.96 | 48.92 | 46.32 | 48.02 | 48.02 | 2.17% | 4,719,664 |