Biotrend Cevre ve Enerji Yatirimlari A.S. (IST:BIOEN)
Turkey · Delayed Price · Currency is TRY 20.08
+0.17 (0.85%)
At close: Nov 27, 2025
IST:BIOEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.10 | 20.24 | 19.85 | 19.95 | 19.95 | -0.65% | 922,828 |
| Nov 27, 2025 | 19.91 | 20.52 | 19.80 | 20.08 | 20.08 | 0.85% | 1,494,000 |
| Nov 26, 2025 | 20.36 | 20.48 | 19.91 | 19.91 | 19.91 | -1.24% | 883,052 |
| Nov 25, 2025 | 20.60 | 21.04 | 20.08 | 20.16 | 20.16 | -1.85% | 1,257,089 |
| Nov 24, 2025 | 21.00 | 21.86 | 20.54 | 20.54 | 20.54 | -2.19% | 2,206,270 |
| Nov 21, 2025 | 21.00 | 21.46 | 20.86 | 21.00 | 21.00 | - | 1,441,377 |
| Nov 20, 2025 | 20.08 | 21.28 | 20.08 | 21.00 | 21.00 | 4.58% | 3,342,168 |
| Nov 19, 2025 | 20.36 | 20.50 | 20.02 | 20.08 | 20.08 | -1.08% | 1,081,901 |
| Nov 18, 2025 | 20.20 | 21.06 | 20.20 | 20.30 | 20.30 | -0.68% | 2,180,302 |
| Nov 17, 2025 | 19.86 | 20.50 | 19.76 | 20.44 | 20.44 | 3.44% | 2,438,758 |
| Nov 14, 2025 | 19.85 | 20.16 | 19.37 | 19.76 | 19.76 | -1.00% | 3,109,624 |
| Nov 13, 2025 | 20.36 | 20.66 | 19.94 | 19.96 | 19.96 | -1.96% | 2,016,572 |
| Nov 12, 2025 | 20.76 | 21.02 | 20.24 | 20.36 | 20.36 | -2.68% | 2,092,502 |
| Nov 11, 2025 | 21.50 | 21.64 | 20.14 | 20.92 | 20.92 | -3.33% | 3,765,483 |
| Nov 10, 2025 | 22.00 | 22.52 | 21.50 | 21.64 | 21.64 | 0.19% | 4,989,190 |
| Nov 7, 2025 | 21.60 | 22.20 | 21.00 | 21.60 | 21.60 | - | 3,268,935 |
| Nov 6, 2025 | 21.70 | 21.84 | 21.32 | 21.60 | 21.60 | 0.37% | 2,415,073 |
| Nov 5, 2025 | 22.24 | 22.40 | 21.52 | 21.52 | 21.52 | -3.15% | 3,244,663 |
| Nov 4, 2025 | 23.16 | 23.16 | 22.04 | 22.22 | 22.22 | -2.97% | 2,849,790 |
| Nov 3, 2025 | 23.40 | 23.70 | 22.90 | 22.90 | 22.90 | -2.14% | 3,700,098 |
| Oct 31, 2025 | 23.30 | 23.52 | 22.96 | 23.40 | 23.40 | 0.43% | 1,679,871 |
| Oct 30, 2025 | 23.40 | 24.12 | 23.12 | 23.30 | 23.30 | -0.43% | 1,912,675 |
| Oct 28, 2025 | 23.54 | 23.78 | 23.32 | 23.40 | 23.40 | -0.43% | 589,994 |
| Oct 27, 2025 | 23.82 | 24.52 | 23.48 | 23.50 | 23.50 | -1.01% | 977,444 |
| Oct 24, 2025 | 23.48 | 24.18 | 23.48 | 23.74 | 23.74 | 1.11% | 1,297,946 |
| Oct 23, 2025 | 23.08 | 23.80 | 23.08 | 23.48 | 23.48 | 1.12% | 989,018 |
| Oct 22, 2025 | 23.58 | 24.10 | 23.10 | 23.22 | 23.22 | -1.53% | 1,805,770 |
| Oct 21, 2025 | 23.24 | 23.70 | 23.18 | 23.58 | 23.58 | 1.46% | 1,250,465 |
| Oct 20, 2025 | 23.06 | 23.82 | 22.86 | 23.24 | 23.24 | 0.69% | 1,762,441 |
| Oct 17, 2025 | 23.66 | 23.70 | 22.70 | 23.08 | 23.08 | -2.45% | 1,552,849 |
| Oct 16, 2025 | 23.56 | 23.78 | 23.36 | 23.66 | 23.66 | 0.42% | 1,270,451 |
| Oct 15, 2025 | 24.64 | 24.64 | 23.42 | 23.56 | 23.56 | -3.05% | 1,942,665 |
| Oct 14, 2025 | 24.00 | 24.62 | 23.66 | 24.30 | 24.30 | 1.59% | 3,277,208 |
| Oct 13, 2025 | 24.90 | 25.08 | 23.76 | 23.92 | 23.92 | -4.78% | 2,709,154 |
| Oct 10, 2025 | 24.76 | 25.58 | 24.70 | 25.12 | 25.12 | 1.45% | 2,992,550 |
| Oct 9, 2025 | 25.10 | 25.98 | 24.70 | 24.76 | 24.76 | -0.56% | 3,833,785 |
| Oct 8, 2025 | 25.10 | 25.12 | 23.86 | 24.90 | 24.90 | -0.80% | 8,040,369 |
| Oct 7, 2025 | 25.42 | 25.82 | 25.10 | 25.10 | 25.10 | -1.26% | 2,850,852 |
| Oct 6, 2025 | 25.80 | 25.88 | 25.06 | 25.42 | 25.42 | -1.09% | 2,372,440 |
| Oct 3, 2025 | 25.94 | 26.32 | 25.48 | 25.70 | 25.70 | 0.16% | 3,409,226 |
| Oct 2, 2025 | 26.66 | 26.82 | 25.20 | 25.66 | 25.66 | -2.43% | 4,153,895 |
| Oct 1, 2025 | 27.94 | 27.96 | 26.02 | 26.30 | 26.30 | -3.02% | 4,798,694 |
| Sep 30, 2025 | 25.76 | 27.68 | 25.48 | 27.12 | 27.12 | 4.07% | 5,122,355 |
| Sep 29, 2025 | 26.00 | 26.24 | 25.42 | 26.06 | 26.06 | -0.69% | 2,984,986 |
| Sep 26, 2025 | 25.96 | 26.38 | 25.60 | 26.24 | 26.24 | 1.08% | 1,659,313 |
| Sep 25, 2025 | 26.32 | 26.54 | 25.48 | 25.96 | 25.96 | -0.76% | 1,580,983 |
| Sep 24, 2025 | 26.92 | 26.92 | 26.00 | 26.16 | 26.16 | -1.43% | 2,168,554 |
| Sep 23, 2025 | 27.14 | 27.48 | 26.40 | 26.54 | 26.54 | -1.04% | 2,517,511 |
| Sep 22, 2025 | 27.14 | 27.50 | 26.82 | 26.82 | 26.82 | -0.45% | 2,456,430 |
| Sep 19, 2025 | 26.90 | 27.10 | 26.10 | 26.94 | 26.94 | 0.15% | 2,635,825 |