Skip to main content
logo
Bien Yapi Urunleri Sanayi Turizm ve Ticaret A.S. (IST:BIENY)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.88
+0.58 (2.39%)
Last updated: May 7, 2026, 5:12 PM GMT+3

IST:BIENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202624.3824.9824.2024.9624.962.72%4,140,054
May 6, 202624.2024.6424.1424.3024.300.66%2,792,677
May 5, 202624.0025.0223.9424.1424.140.67%5,493,906
May 4, 202624.4824.7023.9423.9823.98-2.12%4,788,451
Apr 30, 202623.2024.9023.2024.5024.505.69%8,466,635
Apr 29, 202622.3023.9022.3023.1823.18-5.31%8,796,554
Apr 28, 202626.4627.2024.4824.4824.48-9.93%7,317,539
Apr 27, 202625.6227.6225.6227.1827.184.78%6,317,360
Apr 24, 202625.7826.0225.6025.9425.940.62%1,857,125
Apr 22, 202626.7027.2025.6225.7825.78-3.16%2,700,013
Apr 21, 202626.6426.9026.3026.6226.62-2,391,542
Apr 20, 202626.1226.7826.0026.6226.621.14%3,374,284
Apr 17, 202626.1426.5225.4226.3226.321.15%4,567,800
Apr 16, 202626.3027.3025.7426.0226.02-0.54%7,923,914
Apr 15, 202624.9627.0224.9026.1626.165.14%10,272,700
Apr 14, 202624.6025.5224.6024.8824.881.55%3,229,411
Apr 13, 202624.3424.8623.9424.5024.50-2,234,577
Apr 10, 202624.2024.9224.0424.5024.501.74%2,752,167
Apr 9, 202624.0424.8623.8624.0824.080.84%4,354,261
Apr 8, 202623.9024.2423.8223.8823.882.31%2,844,480
Apr 7, 202624.3024.4023.3023.3423.34-3.15%2,898,502
Apr 6, 202623.8225.0023.8024.1024.101.18%6,073,484
Apr 3, 202624.0224.3023.6023.8223.82-0.83%2,630,834
Apr 2, 202624.1425.5023.8624.0224.02-0.50%10,694,909
Apr 1, 202621.9624.1421.9624.1424.149.93%5,909,592
Mar 31, 202622.0022.0621.7221.9621.960.18%1,215,757
Mar 30, 202622.1022.1421.8021.9221.92-0.81%1,136,839
Mar 27, 202622.6222.6822.0622.1022.10-1.95%1,238,245
Mar 26, 202622.6423.0622.5022.5422.54-0.09%2,725,816
Mar 25, 202622.9623.1022.5422.5622.56-1.14%2,676,863
Mar 24, 202623.2623.3222.8022.8222.82-1.72%1,283,946
Mar 23, 202623.2023.4022.4423.2223.22-0.85%2,542,910
Mar 19, 202623.1423.4623.0223.4223.421.12%1,024,069
Mar 18, 202623.4223.5023.0223.1623.16-0.86%1,573,828
Mar 17, 202623.3823.7223.2823.3623.360.34%2,162,142
Mar 16, 202623.6223.6823.0423.2823.28-0.34%1,905,971
Mar 13, 202623.3623.7023.0023.3623.360.34%2,304,039
Mar 12, 202623.3223.5822.8623.2823.281.84%2,206,970
Mar 11, 202622.7024.1422.4622.8622.860.70%7,948,731
Mar 10, 202622.2222.8222.2222.7022.702.34%1,892,326
Mar 9, 202622.5822.8021.6822.1822.18-1.86%2,455,492
Mar 6, 202624.9224.9222.5822.6022.60-8.58%6,008,584
Mar 5, 202624.0626.0624.0624.7224.724.30%11,328,260
Mar 4, 202621.6023.7021.3023.7023.709.93%9,879,584
Mar 3, 202621.9222.3821.5621.5621.56-1.28%2,129,995
Mar 2, 202620.8222.2620.8221.8421.84-5.54%2,153,662
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