Skip to main content
logo
Bien Yapi Urunleri Sanayi Turizm ve Ticaret A.S. (IST:BIENY)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.64
-1.48 (-6.40%)
Last updated: Mar 2, 2026, 2:00 PM GMT+3

IST:BIENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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