Bien Yapi Urunleri Sanayi Turizm ve Ticaret A.S. (IST:BIENY)
Turkey · Delayed Price · Currency is TRY 15.85
-0.78 (-4.69%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:BIENY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 16.63 | 16.74 | 15.85 | 15.85 | 15.85 | -4.69% | 1,150,505 |
| Sep 23, 2026 | 16.54 | 17.20 | 16.35 | 16.63 | 16.63 | 1.40% | 1,788,628 |
| Sep 22, 2026 | 17.00 | 17.60 | 16.36 | 16.40 | 16.40 | -1.97% | 1,612,975 |
| Sep 21, 2026 | 17.22 | 17.23 | 16.00 | 16.73 | 16.73 | -3.91% | 2,147,878 |
| Sep 18, 2026 | 18.32 | 18.37 | 17.18 | 17.41 | 17.41 | -5.89% | 1,852,073 |
| Sep 17, 2026 | 18.80 | 19.50 | 18.04 | 18.50 | 18.50 | -1.70% | 2,964,444 |
| Sep 16, 2026 | 19.99 | 19.99 | 18.40 | 18.82 | 18.82 | -5.09% | 1,908,527 |
| Sep 15, 2026 | 20.22 | 20.48 | 19.50 | 19.83 | 19.83 | -1.54% | 1,194,362 |
| Sep 14, 2026 | 20.26 | 20.46 | 20.08 | 20.14 | 20.14 | -0.59% | 2,242,374 |
| Sep 11, 2026 | 20.52 | 20.62 | 20.26 | 20.26 | 20.26 | -0.88% | 1,048,556 |
| Sep 10, 2026 | 20.62 | 20.66 | 20.18 | 20.44 | 20.44 | -0.68% | 1,400,128 |
| Sep 9, 2026 | 21.30 | 21.30 | 20.52 | 20.58 | 20.58 | -1.06% | 1,561,083 |
| Sep 8, 2026 | 20.62 | 20.92 | 20.62 | 20.80 | 20.80 | 1.46% | 928,476 |
| Sep 7, 2026 | 20.88 | 20.88 | 20.50 | 20.50 | 20.50 | -1.35% | 1,119,382 |
| Sep 4, 2026 | 21.24 | 21.36 | 20.66 | 20.78 | 20.78 | -2.07% | 1,315,299 |
| Sep 3, 2026 | 21.98 | 22.20 | 21.22 | 21.22 | 21.22 | -2.30% | 1,524,830 |
| Sep 2, 2026 | 21.96 | 22.36 | 21.56 | 21.72 | 21.72 | -1.27% | 3,122,470 |
| Sep 1, 2026 | 22.08 | 22.14 | 21.58 | 22.00 | 22.00 | -0.45% | 2,678,337 |
| Aug 31, 2026 | 22.60 | 22.60 | 21.28 | 22.10 | 22.10 | -2.21% | 1,718,312 |
| Aug 28, 2026 | 22.62 | 22.70 | 22.14 | 22.60 | 22.60 | 0.36% | 7,433,973 |
| Aug 27, 2026 | 22.00 | 22.60 | 21.72 | 22.52 | 22.52 | 2.46% | 5,818,400 |
| Aug 26, 2026 | 22.10 | 22.16 | 21.72 | 21.98 | 21.98 | 0.55% | 9,911,923 |
| Aug 25, 2026 | 22.08 | 22.24 | 21.62 | 21.86 | 21.86 | -1.00% | 4,852,886 |
| Aug 24, 2026 | 21.28 | 22.08 | 21.26 | 22.08 | 22.08 | 3.76% | 6,238,592 |
| Aug 21, 2026 | 20.80 | 21.50 | 20.70 | 21.28 | 21.28 | 2.31% | 4,565,336 |
| Aug 20, 2026 | 21.54 | 21.58 | 20.80 | 20.80 | 20.80 | -3.44% | 3,086,269 |
| Aug 19, 2026 | 21.62 | 23.32 | 21.30 | 21.54 | 21.54 | -0.65% | 10,561,694 |
| Aug 18, 2026 | 21.62 | 21.92 | 21.30 | 21.68 | 21.68 | 0.46% | 3,636,262 |
| Aug 17, 2026 | 20.78 | 21.62 | 20.68 | 21.58 | 21.58 | 3.75% | 5,574,119 |
| Aug 14, 2026 | 20.56 | 21.10 | 20.20 | 20.80 | 20.80 | 1.17% | 3,427,051 |
| Aug 13, 2026 | 20.04 | 20.56 | 20.04 | 20.56 | 20.56 | 2.70% | 942,338 |
| Aug 12, 2026 | 19.99 | 20.52 | 19.96 | 20.02 | 20.02 | 0.20% | 1,794,408 |
| Aug 11, 2026 | 20.08 | 20.18 | 19.70 | 19.98 | 19.98 | -0.40% | 952,660 |
| Aug 10, 2026 | 20.44 | 20.68 | 20.04 | 20.06 | 20.06 | -1.86% | 1,090,891 |
| Aug 7, 2026 | 20.12 | 20.50 | 20.02 | 20.44 | 20.44 | 2.20% | 1,097,562 |
| Aug 6, 2026 | 19.95 | 20.30 | 19.92 | 20.00 | 20.00 | 0.40% | 1,271,804 |
| Aug 5, 2026 | 20.14 | 20.18 | 19.92 | 19.92 | 19.92 | -0.70% | 1,326,021 |
| Aug 4, 2026 | 20.04 | 20.18 | 19.99 | 20.06 | 20.06 | 0.65% | 1,182,123 |
| Aug 3, 2026 | 20.64 | 21.00 | 19.62 | 19.93 | 19.93 | -2.97% | 1,403,078 |
| Jul 31, 2026 | 20.24 | 21.00 | 19.98 | 20.54 | 20.54 | 1.48% | 1,604,592 |
| Jul 30, 2026 | 20.52 | 20.80 | 20.16 | 20.24 | 20.24 | -0.98% | 1,775,345 |
| Jul 29, 2026 | 20.98 | 21.14 | 20.00 | 20.44 | 20.44 | -2.39% | 1,974,416 |
| Jul 28, 2026 | 21.60 | 21.66 | 20.94 | 20.94 | 20.94 | -2.33% | 2,347,013 |
| Jul 27, 2026 | 22.94 | 22.94 | 21.32 | 21.44 | 21.44 | -4.88% | 2,753,285 |
| Jul 24, 2026 | 22.94 | 23.10 | 21.80 | 22.54 | 22.54 | -1.91% | 2,812,096 |
| Jul 23, 2026 | 23.10 | 24.00 | 22.92 | 22.98 | 22.98 | 0.35% | 5,048,084 |
| Jul 22, 2026 | 23.16 | 25.04 | 22.36 | 22.90 | 22.90 | -0.17% | 15,391,872 |
| Jul 21, 2026 | 21.40 | 22.94 | 20.96 | 22.94 | 22.94 | 9.97% | 3,642,215 |
| Jul 20, 2026 | 20.90 | 21.14 | 20.86 | 20.86 | 20.86 | -0.29% | 894,247 |
| Jul 17, 2026 | 21.60 | 21.60 | 20.84 | 20.92 | 20.92 | -2.33% | 1,216,758 |