Birlesim Grup Enerji Yatirimlari A.S. (IST:BIGEN)
Turkey · Delayed Price · Currency is TRY 132.40
+6.40 (5.08%)
Aug 14, 2026, 6:09 PM GMT+3
IST:BIGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 125.00 | 137.20 | 123.10 | 132.40 | 132.40 | 5.08% | 16,800,258 |
| Aug 13, 2026 | 125.00 | 126.00 | 120.00 | 126.00 | 126.00 | 0.56% | 1,543,796 |
| Aug 12, 2026 | 126.70 | 133.50 | 123.90 | 125.30 | 125.30 | -2.79% | 1,552,241 |
| Aug 11, 2026 | 126.00 | 133.70 | 123.10 | 128.90 | 128.90 | 6.00% | 2,159,152 |
| Aug 10, 2026 | 110.00 | 121.60 | 107.10 | 121.60 | 121.60 | 9.95% | 1,776,198 |
| Aug 7, 2026 | 104.40 | 110.60 | 102.30 | 110.60 | 110.60 | 6.45% | 1,942,097 |
| Aug 6, 2026 | 102.50 | 106.70 | 100.00 | 103.90 | 103.90 | -0.67% | 2,280,545 |
| Aug 5, 2026 | 99.90 | 108.00 | 99.50 | 104.60 | 104.60 | 4.70% | 2,407,220 |
| Aug 4, 2026 | 99.90 | 105.00 | 99.25 | 99.90 | 99.90 | - | 2,821,364 |
| Aug 3, 2026 | 106.00 | 108.90 | 99.90 | 99.90 | 99.90 | -10.00% | 3,040,754 |
| Jul 31, 2026 | 93.00 | 111.60 | 93.00 | 111.00 | 111.00 | 7.45% | 6,779,358 |
| Jul 30, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -9.94% | 1,238,444 |
| Jul 29, 2026 | 114.70 | 123.00 | 114.70 | 114.70 | 114.70 | -9.97% | 7,516,993 |
| Jul 28, 2026 | 127.40 | 148.00 | 127.40 | 127.40 | 127.40 | -9.96% | 20,113,086 |
| Jul 27, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 9.95% | 4,737,213 |
| Jul 24, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 10.00% | 1,067,065 |
| Jul 23, 2026 | 102.00 | 117.00 | 95.80 | 117.00 | 117.00 | 9.96% | 103,413,428 |
| Jul 22, 2026 | 119.00 | 127.70 | 106.40 | 106.40 | 106.40 | -9.98% | 23,320,228 |
| Jul 21, 2026 | 106.00 | 118.20 | 104.60 | 118.20 | 118.20 | 9.95% | 10,863,179 |
| Jul 20, 2026 | 104.90 | 110.00 | 99.90 | 107.50 | 107.50 | 3.37% | 7,948,128 |
| Jul 17, 2026 | 107.00 | 116.10 | 102.00 | 104.00 | 104.00 | -1.52% | 12,286,557 |
| Jul 16, 2026 | 96.00 | 105.60 | 92.05 | 105.60 | 105.60 | 10.00% | 9,644,971 |
| Jul 14, 2026 | 100.80 | 107.90 | 96.00 | 96.00 | 96.00 | -2.54% | 9,718,455 |
| Jul 13, 2026 | 98.00 | 107.80 | 93.15 | 98.50 | 98.50 | 0.51% | 11,963,220 |
| Jul 10, 2026 | 95.00 | 100.00 | 90.50 | 98.00 | 98.00 | 6.52% | 5,438,964 |
| Jul 9, 2026 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 5.08% | 367,457 |
| Jul 8, 2026 | 86.90 | 87.55 | 85.00 | 87.55 | 87.55 | 0.57% | 1,324,861 |
| Jul 7, 2026 | 90.00 | 90.00 | 86.70 | 87.05 | 87.05 | 0.06% | 989,593 |
| Jul 6, 2026 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 0.58% | 1,747,079 |
| Jul 3, 2026 | 87.50 | 88.95 | 86.50 | 86.50 | 86.50 | -2.48% | 1,420,473 |
| Jul 2, 2026 | 87.00 | 90.00 | 87.00 | 88.70 | 88.70 | -1.17% | 1,855,444 |
| Jul 1, 2026 | 92.50 | 92.65 | 89.75 | 89.75 | 89.75 | -2.45% | 700,991 |
| Jun 30, 2026 | 84.10 | 92.50 | 84.10 | 92.00 | 92.00 | 9.39% | 1,560,296 |
| Jun 29, 2026 | 83.00 | 84.50 | 83.00 | 84.10 | 84.10 | 1.63% | 683,350 |
| Jun 26, 2026 | 75.25 | 82.75 | 75.25 | 82.75 | 82.75 | 9.97% | 1,517,022 |
| Jun 25, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 9.93% | 1,641,010 |
| Jun 24, 2026 | 66.45 | 68.45 | 66.45 | 68.45 | 68.45 | -7.25% | 6,804,644 |
| Jun 23, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -9.95% | 330,557 |
| Jun 22, 2026 | 84.10 | 84.50 | 81.95 | 81.95 | 81.95 | - | 1,831,888 |
| Jun 19, 2026 | 74.50 | 81.95 | 74.50 | 81.95 | 81.95 | 10.00% | 2,043,030 |
| Jun 18, 2026 | 69.90 | 74.50 | 69.90 | 74.50 | 74.50 | 9.24% | 1,527,184 |
| Jun 17, 2026 | 65.00 | 68.20 | 65.00 | 68.20 | 68.20 | 10.00% | 1,386,019 |
| Jun 16, 2026 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | 4.20% | 994,844 |
| Jun 15, 2026 | 53.35 | 59.50 | 53.35 | 59.50 | 59.50 | 9.98% | 2,347,734 |
| Jun 12, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 9.96% | 2,382,729 |
| Jun 11, 2026 | 43.58 | 49.20 | 43.58 | 49.20 | 49.20 | 1.61% | 16,352,430 |
| Jun 10, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -10.00% | 368,568 |
| Jun 9, 2026 | 60.35 | 61.05 | 53.80 | 53.80 | 53.80 | -9.96% | 6,441,635 |
| Jun 8, 2026 | 54.75 | 60.20 | 54.75 | 59.75 | 59.75 | 9.13% | 5,100,224 |
| Jun 5, 2026 | 54.75 | 54.75 | 52.20 | 54.75 | 54.75 | 9.94% | 4,203,401 |