Birlesim Grup Enerji Yatirimlari A.S. (IST:BIGEN)
Turkey · Delayed Price · Currency is TRY 26.98
+2.44 (9.94%)
May 11, 2026, 6:09 PM GMT+3
IST:BIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 26.98 | 26.98 | 25.64 | 26.98 | 26.98 | 9.94% | 4,759,328 |
| May 8, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 9.95% | 6,585,688 |
| May 7, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 9.95% | 2,008,248 |
| May 6, 2026 | 17.02 | 20.30 | 17.02 | 20.30 | 20.30 | 9.91% | 17,463,140 |
| May 5, 2026 | 20.60 | 22.52 | 18.47 | 18.47 | 18.47 | -9.99% | 110,751,452 |
| May 4, 2026 | 18.80 | 20.52 | 17.86 | 20.52 | 20.52 | 9.97% | 27,386,490 |
| Apr 30, 2026 | 18.00 | 18.66 | 17.10 | 18.66 | 18.66 | 9.96% | 56,456,400 |
| Apr 29, 2026 | 15.80 | 16.97 | 15.24 | 16.97 | 16.97 | 9.98% | 44,959,920 |
| Apr 28, 2026 | 14.04 | 15.43 | 14.04 | 15.43 | 15.43 | 9.98% | 56,475,348 |
| Apr 27, 2026 | 13.74 | 15.24 | 13.69 | 14.03 | 14.03 | 0.79% | 26,282,077 |
| Apr 24, 2026 | 14.58 | 15.37 | 13.92 | 13.92 | 13.92 | -4.59% | 32,689,580 |
| Apr 22, 2026 | 14.69 | 15.11 | 13.40 | 14.59 | 14.59 | 5.27% | 78,205,514 |
| Apr 21, 2026 | 12.70 | 13.86 | 12.13 | 13.86 | 13.86 | 10.00% | 55,767,700 |
| Apr 20, 2026 | 11.74 | 12.66 | 11.30 | 12.60 | 12.60 | 7.14% | 41,327,720 |
| Apr 17, 2026 | 11.33 | 11.76 | 11.10 | 11.76 | 11.76 | 6.43% | 49,956,292 |
| Apr 16, 2026 | 10.36 | 11.14 | 10.02 | 11.05 | 11.05 | 7.80% | 55,782,840 |
| Apr 15, 2026 | 9.42 | 10.30 | 9.38 | 10.25 | 10.25 | 9.39% | 52,942,010 |
| Apr 14, 2026 | 9.23 | 9.49 | 9.23 | 9.37 | 9.37 | 1.96% | 9,993,663 |
| Apr 13, 2026 | 9.11 | 9.38 | 9.00 | 9.19 | 9.19 | -0.22% | 9,309,048 |
| Apr 10, 2026 | 9.11 | 9.26 | 9.11 | 9.21 | 9.21 | 1.32% | 7,412,926 |
| Apr 9, 2026 | 9.19 | 9.20 | 9.06 | 9.09 | 9.09 | -0.87% | 6,750,924 |
| Apr 8, 2026 | 9.16 | 9.25 | 9.11 | 9.17 | 9.17 | 2.34% | 6,822,704 |
| Apr 7, 2026 | 9.29 | 9.43 | 8.89 | 8.96 | 8.96 | -2.93% | 9,275,308 |
| Apr 6, 2026 | 9.15 | 9.36 | 9.15 | 9.23 | 9.23 | 1.21% | 9,950,525 |
| Apr 3, 2026 | 9.19 | 9.36 | 9.11 | 9.12 | 9.12 | -0.55% | 10,788,860 |
| Apr 2, 2026 | 9.20 | 9.39 | 9.16 | 9.17 | 9.17 | -0.65% | 9,373,967 |
| Apr 1, 2026 | 9.46 | 9.48 | 9.23 | 9.23 | 9.23 | -0.43% | 10,564,330 |
| Mar 31, 2026 | 9.03 | 9.33 | 8.90 | 9.27 | 9.27 | 3.23% | 17,233,270 |
| Mar 30, 2026 | 9.70 | 9.82 | 8.98 | 8.98 | 8.98 | -5.37% | 24,851,338 |
| 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 |