Bien Yapi Urunleri Sanayi Turizm ve Ticaret A.S. (IST:BIENY)
Turkey · Delayed Price · Currency is TRY 21.72
-0.28 (-1.27%)
At close: Sep 2, 2026
IST:BIENY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 21.18 | 21.58 | 21.16 | 21.42 | 21.42 | 1.23% | 1,011,346 |
| Jul 14, 2026 | 21.04 | 21.18 | 20.92 | 21.16 | 21.16 | 1.05% | 1,160,405 |
| Jul 13, 2026 | 21.38 | 21.62 | 20.94 | 20.94 | 20.94 | -1.69% | 1,950,772 |
| Jul 10, 2026 | 21.20 | 21.48 | 21.08 | 21.30 | 21.30 | 1.14% | 1,316,913 |
| Jul 9, 2026 | 21.36 | 21.68 | 21.02 | 21.06 | 21.06 | -1.40% | 1,814,222 |
| Jul 8, 2026 | 21.80 | 22.26 | 21.36 | 21.36 | 21.36 | -2.11% | 1,945,067 |
| Jul 7, 2026 | 22.10 | 22.26 | 21.78 | 21.82 | 21.82 | -1.27% | 1,641,554 |
| Jul 6, 2026 | 22.70 | 22.96 | 22.10 | 22.10 | 22.10 | -2.47% | 1,345,608 |
| Jul 3, 2026 | 22.84 | 22.98 | 22.52 | 22.66 | 22.66 | -0.79% | 1,379,850 |
| Jul 2, 2026 | 22.62 | 22.98 | 22.56 | 22.84 | 22.84 | 1.51% | 1,414,358 |
| Jul 1, 2026 | 22.50 | 22.86 | 22.46 | 22.50 | 22.50 | - | 1,266,368 |
| Jun 30, 2026 | 22.52 | 22.76 | 22.50 | 22.50 | 22.50 | - | 963,641 |
| Jun 29, 2026 | 22.74 | 23.24 | 22.44 | 22.50 | 22.50 | -1.06% | 1,397,034 |
| Jun 26, 2026 | 23.10 | 23.14 | 22.44 | 22.74 | 22.74 | -0.61% | 1,946,938 |
| Jun 25, 2026 | 23.12 | 23.52 | 22.78 | 22.88 | 22.88 | -0.52% | 1,692,821 |
| Jun 24, 2026 | 23.32 | 23.38 | 22.84 | 23.00 | 23.00 | -1.37% | 1,369,236 |