Birlesim Grup Enerji Yatirimlari A.S. (IST:BIGEN)
Turkey · Delayed Price · Currency is TRY 9.26
+0.16 (1.76%)
At close: Jan 19, 2026
IST:BIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 9.10 | 9.17 | 9.10 | 9.11 | - | 0.11% | 2,928,590 |
| Jan 16, 2026 | 9.09 | 9.15 | 8.96 | 9.10 | 9.10 | 0.11% | 5,994,665 |
| Jan 15, 2026 | 8.93 | 9.12 | 8.89 | 9.09 | 9.09 | 1.68% | 8,137,014 |
| Jan 14, 2026 | 9.07 | 9.09 | 8.90 | 8.94 | 8.94 | -0.78% | 6,159,667 |
| Jan 13, 2026 | 8.94 | 9.01 | 8.81 | 9.01 | 9.01 | 1.24% | 5,424,571 |
| Jan 12, 2026 | 8.93 | 9.01 | 8.84 | 8.90 | 8.90 | -0.22% | 5,273,391 |
| Jan 9, 2026 | 9.06 | 9.11 | 8.90 | 8.92 | 8.92 | -1.33% | 5,652,051 |
| Jan 8, 2026 | 9.12 | 9.12 | 8.90 | 9.04 | 9.04 | -0.66% | 4,601,652 |
| Jan 7, 2026 | 9.29 | 9.56 | 9.04 | 9.10 | 9.10 | -1.83% | 9,877,111 |
| Jan 6, 2026 | 9.27 | 9.35 | 9.20 | 9.27 | 9.27 | -0.22% | 5,591,989 |
| Jan 5, 2026 | 9.24 | 9.38 | 9.14 | 9.29 | 9.29 | 0.54% | 7,203,172 |
| Jan 2, 2026 | 8.91 | 9.38 | 8.91 | 9.24 | 9.24 | 3.82% | 8,733,069 |
| Dec 31, 2025 | 8.92 | 9.02 | 8.88 | 8.90 | 8.90 | -0.45% | 2,866,309 |
| Dec 30, 2025 | 8.83 | 9.00 | 8.55 | 8.94 | 8.94 | 1.48% | 5,848,598 |
| Dec 29, 2025 | 9.14 | 9.18 | 8.74 | 8.81 | 8.81 | -3.19% | 4,955,357 |
| Dec 26, 2025 | 9.22 | 9.26 | 9.10 | 9.10 | 9.10 | -0.76% | 4,540,147 |
| Dec 25, 2025 | 9.22 | 9.28 | 9.15 | 9.17 | 9.17 | - | 3,844,262 |
| Dec 24, 2025 | 9.23 | 9.33 | 9.16 | 9.17 | 9.17 | -0.65% | 4,414,845 |
| Dec 23, 2025 | 9.32 | 9.44 | 9.23 | 9.23 | 9.23 | -0.75% | 5,075,040 |
| Dec 22, 2025 | 9.54 | 9.60 | 9.28 | 9.30 | 9.30 | -2.52% | 4,890,985 |
| Dec 19, 2025 | 9.49 | 9.62 | 9.38 | 9.54 | 9.54 | 0.63% | 5,652,235 |
| Dec 18, 2025 | 9.85 | 9.85 | 9.47 | 9.48 | 9.48 | -2.97% | 7,149,313 |
| Dec 17, 2025 | 9.64 | 10.10 | 9.60 | 9.77 | 9.77 | 1.45% | 15,739,070 |
| Dec 16, 2025 | 9.54 | 10.02 | 9.44 | 9.63 | 9.63 | 1.37% | 13,934,940 |
| Dec 15, 2025 | 9.50 | 9.59 | 9.38 | 9.50 | 9.50 | 0.53% | 6,424,647 |
| Dec 12, 2025 | 9.34 | 9.61 | 9.28 | 9.45 | 9.45 | 1.50% | 8,415,046 |
| Dec 11, 2025 | 9.46 | 9.77 | 9.25 | 9.31 | 9.31 | -1.06% | 10,971,835 |
| Dec 10, 2025 | 9.21 | 9.80 | 9.15 | 9.41 | 9.41 | 2.17% | 21,187,630 |
| Dec 9, 2025 | 9.20 | 9.23 | 9.10 | 9.21 | 9.21 | 0.11% | 4,828,100 |
| Dec 8, 2025 | 9.13 | 9.26 | 9.11 | 9.20 | 9.20 | 1.21% | 5,764,854 |
| Dec 5, 2025 | 9.09 | 9.14 | 9.03 | 9.09 | 9.09 | 0.22% | 4,761,983 |
| Dec 4, 2025 | 9.16 | 9.22 | 9.06 | 9.07 | 9.07 | -0.87% | 3,581,450 |
| Dec 3, 2025 | 9.23 | 9.27 | 9.15 | 9.15 | 9.15 | -0.76% | 4,777,928 |
| Dec 2, 2025 | 9.17 | 9.36 | 9.17 | 9.22 | 9.22 | 0.66% | 6,627,584 |
| Dec 1, 2025 | 9.09 | 9.25 | 9.04 | 9.16 | 9.16 | 0.77% | 6,653,296 |
| Nov 28, 2025 | 9.47 | 9.58 | 9.09 | 9.09 | 9.09 | -4.01% | 7,880,385 |
| Nov 27, 2025 | 9.67 | 9.70 | 9.46 | 9.47 | 9.47 | -1.56% | 4,198,578 |
| Nov 26, 2025 | 9.83 | 9.89 | 9.62 | 9.62 | 9.62 | -2.14% | 4,428,671 |
| Nov 25, 2025 | 9.95 | 10.05 | 9.81 | 9.83 | 9.83 | -1.11% | 5,644,258 |
| Nov 24, 2025 | 9.85 | 10.10 | 9.79 | 9.94 | 9.94 | 0.91% | 7,323,966 |
| Nov 21, 2025 | 9.93 | 9.94 | 9.82 | 9.85 | 9.85 | -0.71% | 5,022,389 |
| Nov 20, 2025 | 10.00 | 10.07 | 9.87 | 9.92 | 9.92 | -0.50% | 6,042,341 |
| Nov 19, 2025 | 10.08 | 10.11 | 9.97 | 9.97 | 9.97 | -0.50% | 6,614,193 |
| Nov 18, 2025 | 10.13 | 10.21 | 9.99 | 10.02 | 10.02 | -1.18% | 7,161,597 |
| Nov 17, 2025 | 10.00 | 10.21 | 10.00 | 10.14 | 10.14 | 1.60% | 5,379,979 |
| Nov 14, 2025 | 10.02 | 10.10 | 9.95 | 9.98 | 9.98 | -0.80% | 4,539,386 |
| Nov 13, 2025 | 10.14 | 10.17 | 10.01 | 10.06 | 10.06 | -0.30% | 4,486,670 |
| Nov 12, 2025 | 10.25 | 10.42 | 10.05 | 10.09 | 10.09 | -1.27% | 5,888,912 |
| Nov 11, 2025 | 10.48 | 10.52 | 9.96 | 10.22 | 10.22 | -2.57% | 7,515,968 |
| Nov 10, 2025 | 10.77 | 10.91 | 10.46 | 10.49 | 10.49 | -2.51% | 6,283,083 |