Biotrend Cevre ve Enerji Yatirimlari A.S. (IST:BIOEN)
Turkey · Delayed Price · Currency is TRY 17.48
-0.06 (-0.34%)
At close: Jan 19, 2026
IST:BIOEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 17.54 | 17.73 | 17.31 | 17.48 | 17.48 | -0.34% | 3,434,844 |
| Jan 16, 2026 | 18.20 | 18.30 | 17.54 | 17.54 | 17.54 | -3.63% | 4,119,478 |
| Jan 15, 2026 | 18.88 | 19.28 | 18.12 | 18.20 | 18.20 | -3.24% | 12,003,540 |
| Jan 14, 2026 | 17.10 | 18.81 | 17.10 | 18.81 | 18.81 | 10.00% | 10,793,820 |
| Jan 13, 2026 | 16.70 | 17.27 | 16.56 | 17.10 | 17.10 | 2.09% | 2,799,309 |
| Jan 12, 2026 | 16.78 | 16.90 | 16.67 | 16.75 | 16.75 | 0.48% | 1,763,995 |
| Jan 9, 2026 | 16.84 | 17.02 | 16.67 | 16.67 | 16.67 | -1.01% | 1,570,426 |
| Jan 8, 2026 | 16.67 | 16.94 | 16.55 | 16.84 | 16.84 | 1.08% | 1,531,693 |
| Jan 7, 2026 | 17.68 | 17.71 | 16.66 | 16.66 | 16.66 | -4.69% | 2,083,169 |
| Jan 6, 2026 | 17.75 | 17.90 | 17.38 | 17.48 | 17.48 | -0.46% | 1,693,431 |
| Jan 5, 2026 | 16.86 | 18.17 | 16.82 | 17.56 | 17.56 | 4.40% | 5,390,745 |
| Jan 2, 2026 | 16.70 | 16.99 | 16.58 | 16.82 | 16.82 | 0.72% | 1,260,840 |
| Dec 31, 2025 | 16.59 | 17.11 | 16.48 | 16.70 | 16.70 | 1.27% | 2,305,650 |
| Dec 30, 2025 | 16.94 | 16.99 | 15.89 | 16.49 | 16.49 | -2.25% | 5,127,240 |
| Dec 29, 2025 | 17.45 | 17.57 | 16.64 | 16.87 | 16.87 | -3.32% | 2,120,766 |
| Dec 26, 2025 | 18.00 | 18.02 | 17.45 | 17.45 | 17.45 | -3.00% | 2,544,632 |
| Dec 25, 2025 | 18.30 | 18.45 | 17.99 | 17.99 | 17.99 | -1.42% | 1,550,688 |
| Dec 24, 2025 | 18.65 | 18.86 | 18.25 | 18.25 | 18.25 | -2.09% | 2,164,778 |
| Dec 23, 2025 | 18.66 | 19.13 | 18.39 | 18.64 | 18.64 | -0.11% | 3,220,961 |
| Dec 22, 2025 | 18.38 | 18.91 | 18.15 | 18.66 | 18.66 | 1.52% | 2,648,910 |
| Dec 19, 2025 | 19.06 | 19.07 | 18.38 | 18.38 | 18.38 | -3.26% | 2,337,351 |
| Dec 18, 2025 | 19.14 | 19.26 | 18.94 | 19.00 | 19.00 | -0.89% | 1,638,976 |
| Dec 17, 2025 | 19.80 | 19.83 | 19.17 | 19.17 | 19.17 | -2.74% | 2,823,713 |
| Dec 16, 2025 | 19.95 | 19.99 | 19.70 | 19.71 | 19.71 | -1.20% | 1,163,471 |
| Dec 15, 2025 | 19.83 | 20.24 | 19.74 | 19.95 | 19.95 | 0.61% | 2,254,804 |
| Dec 12, 2025 | 20.08 | 20.12 | 19.83 | 19.83 | 19.83 | -0.85% | 1,802,259 |
| Dec 11, 2025 | 20.32 | 20.82 | 20.00 | 20.00 | 20.00 | -1.28% | 1,629,754 |
| Dec 10, 2025 | 20.96 | 20.96 | 20.22 | 20.26 | 20.26 | -2.13% | 1,570,811 |
| Dec 9, 2025 | 21.02 | 21.02 | 20.22 | 20.70 | 20.70 | -0.67% | 1,711,821 |
| Dec 8, 2025 | 21.70 | 22.02 | 20.84 | 20.84 | 20.84 | -3.87% | 3,463,465 |
| Dec 5, 2025 | 21.76 | 22.42 | 20.80 | 21.68 | 21.68 | -0.37% | 4,782,121 |
| Dec 4, 2025 | 20.04 | 22.00 | 19.73 | 21.76 | 21.76 | 8.69% | 8,054,974 |
| Dec 3, 2025 | 19.84 | 20.36 | 19.84 | 20.02 | 20.02 | 0.91% | 1,599,776 |
| Dec 2, 2025 | 20.00 | 20.10 | 19.79 | 19.84 | 19.84 | -0.40% | 1,344,682 |
| Dec 1, 2025 | 19.95 | 20.14 | 19.85 | 19.92 | 19.92 | -0.15% | 2,253,525 |
| 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 |