Bien Yapi Urunleri Sanayi Turizm ve Ticaret A.S. (IST:BIENY)
Turkey · Delayed Price · Currency is TRY 47.76
-0.26 (-0.54%)
Last updated: Jul 31, 2025
IST:BIENY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.66 | 47.66 | 46.64 | 47.06 | - | 1.03% | 2,959,336 |
| Jul 31, 2025 | 48.10 | 48.52 | 46.58 | 46.58 | - | -3.00% | 3,968,056 |
| Jul 30, 2025 | 46.96 | 48.92 | 46.32 | 48.02 | - | 2.17% | 4,719,664 |
| Jul 29, 2025 | 47.64 | 47.78 | 46.80 | 47.00 | - | -1.34% | 2,603,460 |
| Jul 28, 2025 | 48.44 | 48.72 | 47.56 | 47.64 | - | -1.57% | 3,597,394 |
| Jul 25, 2025 | 47.96 | 49.10 | 47.96 | 48.40 | - | 1.09% | 3,433,571 |
| Jul 24, 2025 | 47.28 | 48.94 | 46.92 | 47.88 | - | 2.26% | 5,827,641 |
| Jul 23, 2025 | 48.04 | 48.22 | 46.26 | 46.82 | - | -1.93% | 4,553,841 |
| Jul 22, 2025 | 48.20 | 48.94 | 47.70 | 47.74 | - | -0.75% | 3,954,133 |
| Jul 21, 2025 | 48.70 | 50.00 | 48.10 | 48.10 | - | -1.23% | 5,756,068 |
| Jul 18, 2025 | 50.95 | 51.50 | 48.68 | 48.70 | - | -2.89% | 6,792,704 |
| Jul 17, 2025 | 48.00 | 50.70 | 47.54 | 50.15 | - | 5.18% | 9,458,916 |
| Jul 16, 2025 | 49.20 | 49.66 | 47.60 | 47.68 | - | -2.30% | 6,543,740 |
| Jul 14, 2025 | 50.00 | 50.95 | 48.80 | 48.80 | - | -2.01% | 6,122,755 |
| Jul 11, 2025 | 50.50 | 50.85 | 49.00 | 49.80 | - | -0.40% | 7,154,418 |
| Jul 10, 2025 | 47.54 | 51.70 | 45.56 | 50.00 | - | 5.66% | 11,663,590 |
| Jul 9, 2025 | 46.82 | 47.90 | 45.98 | 47.32 | - | 1.28% | 3,323,591 |
| Jul 8, 2025 | 46.08 | 47.16 | 45.54 | 46.72 | - | 1.70% | 2,718,167 |
| Jul 7, 2025 | 45.72 | 46.70 | 45.06 | 45.94 | - | -0.13% | 3,954,131 |
| Jul 4, 2025 | 47.60 | 48.50 | 45.68 | 46.00 | - | -2.54% | 4,085,680 |
| Jul 3, 2025 | 46.40 | 48.58 | 46.30 | 47.20 | - | 2.08% | 4,613,770 |
| Jul 2, 2025 | 44.74 | 47.82 | 44.74 | 46.24 | - | 3.40% | 5,162,640 |
| Jul 1, 2025 | 43.26 | 45.28 | 42.92 | 44.72 | - | 3.61% | 4,848,329 |
| Jun 30, 2025 | 42.34 | 43.30 | 42.16 | 43.16 | - | 2.52% | 2,490,363 |
| Jun 27, 2025 | 42.44 | 42.94 | 42.02 | 42.10 | - | -0.80% | 2,353,646 |
| Jun 26, 2025 | 42.78 | 43.20 | 42.26 | 42.44 | - | -0.75% | 2,604,703 |
| Jun 25, 2025 | 42.80 | 43.84 | 42.62 | 42.76 | - | 0.47% | 3,457,190 |
| Jun 24, 2025 | 43.12 | 43.48 | 42.56 | 42.56 | - | - | 3,448,723 |
| Jun 23, 2025 | 44.30 | 44.40 | 42.56 | 42.56 | - | -4.14% | 3,556,753 |
| Jun 20, 2025 | 45.70 | 45.94 | 44.22 | 44.40 | - | -2.84% | 4,188,144 |
| Jun 19, 2025 | 42.02 | 45.84 | 41.74 | 45.70 | - | 9.64% | 12,533,960 |
| Jun 18, 2025 | 43.20 | 43.22 | 41.34 | 41.68 | - | -3.65% | 2,636,305 |
| Jun 17, 2025 | 41.82 | 43.50 | 41.70 | 43.26 | - | 3.49% | 3,178,906 |
| Jun 16, 2025 | 42.90 | 43.72 | 41.80 | 41.80 | - | -2.70% | 2,811,425 |
| Jun 13, 2025 | 43.50 | 43.70 | 41.64 | 42.96 | - | -2.59% | 3,020,852 |
| Jun 12, 2025 | 44.02 | 44.34 | 43.90 | 44.10 | - | 0.18% | 2,518,500 |
| Jun 11, 2025 | 44.10 | 44.98 | 43.86 | 44.02 | - | 0.18% | 4,396,152 |
| Jun 10, 2025 | 44.76 | 45.08 | 43.66 | 43.94 | - | -1.83% | 4,457,190 |
| Jun 5, 2025 | 43.86 | 45.32 | 43.46 | 44.76 | - | 1.73% | 1,648,398 |
| Jun 4, 2025 | 41.14 | 44.00 | 40.86 | 44.00 | - | 6.95% | 4,221,326 |
| Jun 3, 2025 | 41.26 | 41.70 | 40.88 | 41.14 | - | 0.78% | 1,578,683 |
| Jun 2, 2025 | 41.94 | 42.32 | 40.68 | 40.82 | - | -3.04% | 2,556,000 |
| May 30, 2025 | 41.40 | 43.20 | 39.96 | 42.10 | - | 2.68% | 4,563,374 |
| May 29, 2025 | 41.16 | 41.86 | 40.92 | 41.00 | - | - | 1,888,283 |
| May 28, 2025 | 40.98 | 42.04 | 40.58 | 41.00 | - | -0.05% | 2,917,788 |
| May 27, 2025 | 42.90 | 43.28 | 41.00 | 41.02 | - | -4.38% | 3,782,267 |
| May 26, 2025 | 43.78 | 44.28 | 41.70 | 42.90 | - | -1.88% | 4,809,339 |
| May 23, 2025 | 44.06 | 44.40 | 43.64 | 43.72 | - | -0.73% | 3,254,245 |
| May 22, 2025 | 44.00 | 44.82 | 43.98 | 44.04 | - | 0.27% | 2,843,986 |
| May 21, 2025 | 44.52 | 44.60 | 43.76 | 43.92 | - | -0.90% | 3,484,324 |