Birlesim Grup Enerji Yatirimlari A.S. (IST:BIGEN)
Turkey · Delayed Price · Currency is TRY 9.49
+0.59 (6.63%)
At close: Mar 27, 2026
IST:BIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.02 | 9.70 | 8.79 | 9.49 | 9.49 | 6.63% | 35,781,220 |
| Mar 26, 2026 | 8.75 | 8.91 | 8.53 | 8.90 | 8.90 | 1.95% | 10,913,880 |
| Mar 25, 2026 | 8.90 | 8.91 | 8.72 | 8.73 | 8.73 | -0.11% | 5,699,121 |
| Mar 24, 2026 | 8.92 | 9.06 | 8.71 | 8.74 | 8.74 | -2.46% | 5,071,492 |
| Mar 23, 2026 | 8.68 | 9.22 | 8.44 | 8.96 | 8.96 | 3.11% | 15,920,120 |
| Mar 19, 2026 | 8.71 | 8.72 | 8.65 | 8.69 | 8.69 | -0.23% | 975,872 |
| Mar 18, 2026 | 8.85 | 8.92 | 8.69 | 8.71 | 8.71 | -1.14% | 3,825,359 |
| Mar 17, 2026 | 8.80 | 8.95 | 8.79 | 8.81 | 8.81 | - | 3,809,470 |
| Mar 16, 2026 | 8.92 | 9.10 | 8.75 | 8.81 | 8.81 | -0.68% | 7,552,107 |
| Mar 13, 2026 | 8.63 | 8.98 | 8.50 | 8.87 | 8.87 | 2.42% | 5,254,166 |
| Mar 12, 2026 | 8.52 | 8.81 | 8.52 | 8.66 | 8.66 | -1.14% | 3,615,135 |
| Mar 11, 2026 | 8.90 | 8.94 | 8.71 | 8.76 | 8.76 | -1.13% | 3,953,214 |
| Mar 10, 2026 | 8.62 | 8.89 | 8.62 | 8.86 | 8.86 | 4.36% | 5,673,504 |
| Mar 9, 2026 | 8.69 | 8.69 | 8.36 | 8.49 | 8.49 | -2.53% | 4,862,231 |
| Mar 6, 2026 | 8.84 | 8.94 | 8.60 | 8.71 | 8.71 | -2.24% | 5,213,446 |
| Mar 5, 2026 | 8.80 | 9.13 | 8.80 | 8.91 | 8.91 | 2.06% | 5,523,799 |
| Mar 4, 2026 | 8.63 | 8.97 | 8.59 | 8.73 | 8.73 | 1.16% | 6,660,975 |
| Mar 3, 2026 | 8.75 | 8.81 | 8.59 | 8.63 | 8.63 | -1.03% | 7,589,881 |
| Mar 2, 2026 | 8.40 | 8.90 | 8.30 | 8.72 | 8.72 | -3.96% | 7,786,104 |
| Feb 27, 2026 | 9.15 | 9.21 | 8.98 | 9.08 | 9.08 | -0.55% | 7,746,249 |
| Feb 26, 2026 | 9.05 | 9.27 | 9.00 | 9.13 | 9.13 | 0.88% | 7,197,618 |
| Feb 25, 2026 | 9.21 | 9.35 | 9.00 | 9.05 | 9.05 | -1.74% | 6,196,103 |
| Feb 24, 2026 | 9.40 | 9.56 | 9.16 | 9.21 | 9.21 | -2.02% | 7,527,547 |
| Feb 23, 2026 | 9.50 | 9.66 | 9.38 | 9.40 | 9.40 | -0.53% | 7,055,556 |
| Feb 20, 2026 | 9.49 | 9.58 | 9.30 | 9.45 | 9.45 | -0.42% | 8,334,482 |
| Feb 19, 2026 | 10.10 | 10.10 | 9.41 | 9.49 | 9.49 | -6.32% | 12,917,270 |
| Feb 18, 2026 | 10.56 | 10.83 | 10.04 | 10.13 | 10.13 | -3.89% | 11,791,380 |
| Feb 17, 2026 | 10.64 | 10.89 | 10.50 | 10.54 | 10.54 | -0.94% | 10,906,280 |
| Feb 16, 2026 | 10.51 | 10.81 | 10.46 | 10.64 | 10.64 | 2.11% | 11,269,100 |
| Feb 13, 2026 | 10.49 | 10.63 | 10.35 | 10.42 | 10.42 | -0.10% | 11,130,700 |
| Feb 12, 2026 | 10.25 | 10.72 | 10.25 | 10.43 | 10.43 | 2.25% | 14,089,630 |
| Feb 11, 2026 | 10.92 | 11.28 | 10.16 | 10.20 | 10.20 | -6.59% | 26,092,600 |
| Feb 10, 2026 | 10.11 | 10.92 | 10.05 | 10.92 | 10.92 | 8.01% | 27,010,100 |
| Feb 9, 2026 | 9.69 | 10.15 | 9.59 | 10.11 | 10.11 | 6.20% | 13,896,830 |
| Feb 6, 2026 | 9.58 | 9.66 | 9.43 | 9.52 | 9.52 | -0.31% | 7,686,410 |
| Feb 5, 2026 | 9.74 | 9.96 | 9.54 | 9.55 | 9.55 | -2.05% | 10,898,540 |
| Feb 4, 2026 | 9.91 | 10.39 | 9.49 | 9.75 | 9.75 | -1.22% | 19,054,440 |
| Feb 3, 2026 | 9.37 | 10.07 | 9.32 | 9.87 | 9.87 | 5.34% | 20,732,670 |
| Feb 2, 2026 | 9.20 | 9.56 | 9.00 | 9.37 | 9.37 | 1.74% | 9,799,573 |
| Jan 30, 2026 | 9.42 | 9.68 | 9.14 | 9.21 | 9.21 | -1.92% | 15,262,770 |
| Jan 29, 2026 | 9.62 | 9.83 | 9.39 | 9.39 | 9.39 | -3.30% | 14,622,510 |
| Jan 28, 2026 | 9.31 | 10.17 | 9.22 | 9.71 | 9.71 | 4.75% | 30,333,180 |
| Jan 27, 2026 | 9.20 | 9.37 | 9.15 | 9.27 | 9.27 | 0.98% | 7,663,048 |
| Jan 26, 2026 | 9.13 | 9.22 | 9.08 | 9.18 | 9.18 | 0.55% | 5,073,104 |
| Jan 23, 2026 | 9.08 | 9.20 | 9.04 | 9.13 | 9.13 | 0.77% | 6,869,948 |
| Jan 22, 2026 | 8.98 | 9.07 | 8.98 | 9.06 | 9.06 | 1.23% | 4,714,357 |
| Jan 21, 2026 | 9.16 | 9.60 | 8.95 | 8.95 | 8.95 | -2.29% | 20,937,550 |
| Jan 20, 2026 | 9.26 | 9.29 | 9.07 | 9.16 | 9.16 | -1.08% | 4,314,505 |
| Jan 19, 2026 | 9.10 | 9.38 | 9.10 | 9.26 | 9.26 | 1.76% | 10,351,580 |
| Jan 16, 2026 | 9.09 | 9.15 | 8.96 | 9.10 | 9.10 | 0.11% | 5,994,665 |