Bien Yapi Urunleri Sanayi Turizm ve Ticaret A.S. (IST:BIENY)
Turkey · Delayed Price · Currency is TRY 43.00
-0.44 (-1.01%)
At close: Sep 2, 2025
IST:BIENY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 43.00 | 43.68 | 42.74 | 42.84 | - | -0.37% | 4,447,285 |
| Sep 2, 2025 | 43.58 | 43.84 | 41.56 | 43.00 | - | -1.01% | 5,894,675 |
| Sep 1, 2025 | 43.16 | 44.08 | 42.92 | 43.44 | - | 0.84% | 3,400,548 |
| Aug 29, 2025 | 43.16 | 44.20 | 42.92 | 43.08 | - | -0.19% | 2,315,586 |
| Aug 28, 2025 | 43.50 | 44.04 | 43.00 | 43.16 | - | 0.37% | 1,976,883 |
| Aug 27, 2025 | 44.50 | 46.40 | 42.76 | 43.00 | - | -1.74% | 4,883,255 |
| Aug 26, 2025 | 43.38 | 44.84 | 43.26 | 43.76 | - | 0.97% | 3,359,876 |
| Aug 25, 2025 | 45.32 | 45.50 | 43.34 | 43.34 | - | -4.20% | 4,332,203 |
| Aug 22, 2025 | 45.80 | 46.00 | 45.12 | 45.24 | - | -1.14% | 2,119,869 |
| Aug 21, 2025 | 45.70 | 46.44 | 45.54 | 45.76 | - | 0.84% | 2,166,164 |
| Aug 20, 2025 | 45.70 | 46.66 | 45.16 | 45.38 | - | -1.09% | 3,770,160 |
| Aug 19, 2025 | 43.80 | 46.36 | 43.80 | 45.88 | - | 4.75% | 6,021,780 |
| Aug 18, 2025 | 42.74 | 45.66 | 42.74 | 43.80 | - | 3.06% | 5,896,755 |
| Aug 15, 2025 | 42.88 | 43.32 | 42.02 | 42.50 | - | -0.89% | 3,481,085 |
| Aug 14, 2025 | 43.10 | 43.80 | 42.88 | 42.88 | - | -0.56% | 2,608,595 |
| Aug 13, 2025 | 44.16 | 44.32 | 43.12 | 43.12 | - | -2.27% | 2,742,951 |
| Aug 12, 2025 | 44.10 | 44.80 | 43.54 | 44.12 | - | 0.41% | 3,710,980 |
| Aug 11, 2025 | 45.98 | 46.16 | 43.94 | 43.94 | - | -4.44% | 4,284,494 |
| Aug 8, 2025 | 47.00 | 47.02 | 45.98 | 45.98 | - | -1.92% | 3,045,297 |
| Aug 7, 2025 | 46.98 | 47.92 | 46.80 | 46.88 | - | 0.13% | 3,235,580 |
| Aug 6, 2025 | 47.68 | 47.70 | 46.82 | 46.82 | - | -1.39% | 2,246,926 |
| Aug 5, 2025 | 47.72 | 48.20 | 47.44 | 47.48 | - | -0.25% | 2,877,719 |
| Aug 4, 2025 | 47.14 | 49.76 | 47.14 | 47.60 | - | 1.15% | 6,674,549 |
| 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 |