Birlesim Grup Enerji Yatirimlari A.S. (IST:BIGEN)
Turkey · Delayed Price · Currency is TRY 49.42
-5.48 (-9.98%)
Sep 30, 2026, 12:44 PM GMT+3
IST:BIGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | - | -9.98% | 1,368 |
| 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 |
| Aug 31, 2026 | 182.00 | 195.90 | 179.90 | 183.80 | 183.80 | 0.99% | 22,949,931 |
| Aug 28, 2026 | 174.50 | 182.00 | 169.50 | 182.00 | 182.00 | 4.00% | 1,621,738 |
| Aug 27, 2026 | 164.00 | 175.00 | 161.60 | 175.00 | 175.00 | 6.06% | 1,515,217 |
| Aug 26, 2026 | 159.70 | 168.00 | 155.00 | 165.00 | 165.00 | 3.19% | 1,569,377 |
| Aug 25, 2026 | 151.00 | 159.90 | 148.00 | 159.90 | 159.90 | 4.51% | 2,435,435 |
| Aug 24, 2026 | 148.60 | 153.10 | 141.40 | 153.00 | 153.00 | 2.96% | 1,231,364 |
| Aug 21, 2026 | 149.00 | 153.00 | 141.60 | 148.60 | 148.60 | 0.13% | 7,044,577 |
| Aug 20, 2026 | 137.50 | 149.90 | 136.30 | 148.40 | 148.40 | 6.00% | 1,400,218 |
| Aug 19, 2026 | 130.50 | 140.00 | 125.00 | 140.00 | 140.00 | 6.06% | 10,415,853 |
| Aug 18, 2026 | 131.00 | 135.00 | 127.20 | 132.00 | 132.00 | -0.75% | 1,160,692 |
| Aug 17, 2026 | 132.00 | 138.70 | 128.00 | 133.00 | 133.00 | 0.45% | 17,558,682 |
| 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 |