Skip to main content
logo
Biotrend Cevre ve Enerji Yatirimlari A.S. (IST:BIOEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.10
-0.32 (-1.26%)
At close: Oct 7, 2025

IST:BIOEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202525.1025.1223.8624.9024.90-0.80%8,040,369
Oct 7, 202525.4225.8225.1025.1025.10-1.26%2,850,852
Oct 6, 202525.8025.8825.0625.4225.42-1.09%2,372,440
Oct 3, 202525.9426.3225.4825.7025.700.16%3,409,226
Oct 2, 202526.6626.8225.2025.6625.66-2.43%4,153,895
Oct 1, 202527.9427.9626.0226.3026.30-3.02%4,798,694
Sep 30, 202525.7627.6825.4827.1227.124.07%5,122,355
Sep 29, 202526.0026.2425.4226.0626.06-0.69%2,984,986
Sep 26, 202525.9626.3825.6026.2426.241.08%1,659,313
Sep 25, 202526.3226.5425.4825.9625.96-0.76%1,580,983
Sep 24, 202526.9226.9226.0026.1626.16-1.43%2,168,554
Sep 23, 202527.1427.4826.4026.5426.54-1.04%2,517,511
Sep 22, 202527.1427.5026.8226.8226.82-0.45%2,456,430
Sep 19, 202526.9027.1026.1026.9426.940.15%2,635,825
Sep 18, 202527.1027.2825.9626.9026.90-0.37%3,376,618
Sep 17, 202526.0227.2026.0227.0027.002.58%4,040,222
Sep 16, 202526.4426.8825.6426.3226.321.08%6,006,408
Sep 15, 202523.6026.0423.2826.0426.049.97%9,184,829
Sep 12, 202524.0024.4023.3423.6823.68-0.67%4,201,993
Sep 11, 202523.6224.3823.5623.8423.840.68%6,706,388
Sep 10, 202524.0024.0023.1823.6823.68-0.50%3,341,916
Sep 9, 202523.7824.4823.6623.8023.800.59%4,598,592
Sep 8, 202523.2023.9622.8223.6623.660.25%5,228,361
Sep 5, 202523.8624.1623.0423.6023.60-0.59%7,227,090
Sep 4, 202524.0024.0223.5623.7423.740.42%3,823,003
Sep 3, 202524.2024.4023.3823.6423.64-1.91%4,565,499
Sep 2, 202524.5625.0022.6624.1024.10-2.03%9,335,839
Sep 1, 202522.9225.0022.8424.6024.607.71%8,725,859
Aug 29, 202522.6423.1822.4622.8422.841.51%6,150,686
Aug 28, 202522.2022.5021.8622.5022.501.99%4,556,864
Aug 27, 202521.7622.6421.3022.0622.061.85%7,522,402
Aug 26, 202521.6821.9821.5221.6621.66-0.09%2,614,579
Aug 25, 202522.1422.2021.6421.6821.68-1.28%3,705,835
Aug 22, 202522.0222.2221.7821.9621.96-0.81%4,609,877
Aug 21, 202520.9822.3020.6822.1422.148.21%13,362,150
Aug 20, 202520.0020.6619.9420.4620.461.69%7,884,285
Aug 19, 202520.1820.5619.9020.1220.12-3,910,499
Aug 18, 202519.7620.5019.7320.1220.120.30%3,291,319
Aug 15, 202520.2820.3819.9420.0620.06-0.59%3,673,110
Aug 14, 202520.6820.8220.1220.1820.18-2.42%2,691,640
Aug 13, 202521.0021.2220.6020.6820.680.29%4,195,569
Aug 12, 202521.3421.4620.2820.6220.62-3.37%5,457,815
Aug 11, 202522.9222.9821.2421.3421.34-6.07%9,595,458
Aug 8, 202524.4024.4822.7022.7222.720.09%13,281,080
Aug 7, 202522.0223.0621.8222.7022.703.09%6,851,947
Aug 6, 202523.5023.8421.6022.0222.02-5.41%14,513,760
Aug 5, 202523.5023.8623.1823.2823.28-0.68%5,450,307
Aug 4, 202524.1424.5423.1223.4423.440.26%13,432,230
Aug 1, 202521.2823.3821.2823.3823.389.97%14,870,910
Jul 31, 202520.9821.4220.6621.2621.261.82%4,392,236