Birlesim Grup Enerji Yatirimlari A.S. (IST:BIGEN)
Turkey · Delayed Price · Currency is TRY 7.48
+0.68 (10.00%)
Nov 10, 2026, 6:05 PM GMT+3
IST:BIGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.48 | 7.48 | 7.18 | 7.48 | 7.48 | 10.00% | 4,592,216 |
| Nov 9, 2026 | 6.80 | 6.80 | 6.53 | 6.80 | 6.80 | 9.85% | 2,050,017 |
| Nov 6, 2026 | 6.08 | 6.19 | 5.70 | 6.19 | 6.19 | 9.95% | 7,475,211 |
| Nov 5, 2026 | 5.19 | 5.63 | 5.19 | 5.63 | 5.63 | 9.96% | 7,931,116 |
| Nov 4, 2026 | 5.02 | 5.43 | 5.02 | 5.12 | 5.12 | 3.43% | 20,264,579 |
| Nov 3, 2026 | 5.12 | 5.40 | 4.95 | 4.95 | 4.95 | -5.17% | 21,372,791 |
| Nov 2, 2026 | 5.39 | 5.94 | 5.21 | 5.22 | 5.22 | -9.69% | 14,927,050 |
| Oct 30, 2026 | 6.38 | 6.38 | 5.78 | 5.78 | 5.78 | -9.97% | 24,855,801 |
| Oct 28, 2026 | 7.12 | 7.46 | 6.42 | 6.42 | 6.42 | -9.58% | 20,068,405 |
| Oct 27, 2026 | 7.24 | 8.20 | 6.81 | 7.10 | 7.10 | -4.83% | 92,906,955 |
| Oct 26, 2026 | 7.46 | 8.81 | 7.46 | 7.46 | 7.46 | -9.90% | 63,191,095 |
| Oct 23, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -9.90% | 404,094 |
| Oct 22, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -9.99% | 295,867 |
| Oct 21, 2026 | 10.88 | 11.40 | 10.21 | 10.21 | 10.21 | -9.96% | 5,171,090 |
| Oct 20, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -10.00% | 70,721 |
| Oct 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -9.94% | 425,304 |
| Oct 16, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -9.97% | 35,112 |
| Oct 15, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -9.97% | 80,961 |
| Oct 14, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -9.96% | 26,030 |
| Oct 13, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -10.00% | 71,173 |
| Oct 12, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -9.97% | 484,856 |
| Oct 9, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -9.97% | 71,396 |
| Oct 8, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -10.00% | 9,873 |
| Oct 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -9.99% | 9,778 |
| Oct 6, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -9.99% | 7,920 |
| Oct 5, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -9.99% | 5,930 |
| Oct 2, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -9.98% | 18,629 |
| Oct 1, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -10.00% | 10,653 |
| Sep 30, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -9.98% | 7,690 |
| Sep 29, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -9.93% | 26,357 |
| Sep 28, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -9.97% | 19,281 |
| Sep 25, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -9.97% | 48,087 |
| Sep 24, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -9.99% | 66,728 |
| Sep 23, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -9.97% | 50,815 |
| Sep 22, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -9.99% | 91,488 |
| Sep 21, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -9.96% | 46,530 |
| Sep 18, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -9.98% | 36,777 |
| Sep 17, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -9.98% | 18,529 |
| Sep 16, 2026 | 156.90 | 156.90 | 141.30 | 141.30 | 141.30 | -9.94% | 1,509,245 |
| Sep 15, 2026 | 149.10 | 156.90 | 141.70 | 156.90 | 156.90 | 4.67% | 15,006,230 |
| Sep 14, 2026 | 135.30 | 149.90 | 131.20 | 149.90 | 149.90 | 4.10% | 27,926,782 |
| Sep 11, 2026 | 140.00 | 146.00 | 137.10 | 144.00 | 144.00 | 6.59% | 6,881,426 |
| Sep 10, 2026 | 124.70 | 135.10 | 124.70 | 135.10 | 135.10 | 9.93% | 16,910,588 |
| Sep 9, 2026 | 111.50 | 126.80 | 110.60 | 122.90 | 122.90 | 0.08% | 27,526,473 |
| Sep 8, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -9.97% | 528,824 |
| Sep 7, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -9.97% | 161,761 |
| Sep 4, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -9.98% | 74,160 |
| Sep 3, 2026 | 187.00 | 187.20 | 168.30 | 168.30 | 168.30 | -10.00% | 229,941 |
| Sep 2, 2026 | 186.00 | 189.50 | 184.50 | 187.00 | 187.00 | 0.54% | 6,525,710 |
| Sep 1, 2026 | 183.70 | 190.00 | 182.60 | 186.00 | 186.00 | 1.20% | 6,938,372 |