Skip to main content
logo
Biotrend Cevre ve Enerji Yatirimlari A.S. (IST:BIOEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
11.33
+0.38 (3.47%)
Last updated: Sep 29, 2026, 5:59 PM GMT+3

IST:BIOEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202611.0511.8510.7111.3311.333.47%24,268,969
Sep 28, 20269.4711.229.1810.9510.957.35%26,663,840
Sep 25, 202610.1510.429.8410.2010.201.90%7,462,191
Sep 24, 202610.7611.339.9910.0110.01-5.30%11,471,692
Sep 23, 202610.7011.8510.5310.5710.57-9.66%17,991,650
Sep 22, 202611.7112.4111.7011.7011.70-9.93%19,624,010
Sep 21, 202613.2013.9712.9912.9912.99-9.98%2,246,862
Sep 18, 202615.3315.6814.4314.4314.43-8.15%7,495,896
Sep 17, 202614.7016.2614.7015.7115.71-3.44%8,173,168
Sep 16, 202618.0118.1516.2716.2716.27-9.96%9,201,769
Sep 15, 202618.3719.0218.0318.0718.07-1.58%5,845,887
Sep 14, 202619.3219.4218.3618.3618.36-4.97%4,936,201
Sep 11, 202618.9019.5718.9019.3219.321.36%10,071,170
Sep 10, 202618.5019.2318.3019.0619.062.58%9,848,951
Sep 9, 202619.0319.2018.5818.5818.58-2.26%4,290,318
Sep 8, 202619.0619.6018.9719.0119.01-0.47%5,070,456
Sep 7, 202619.1120.4019.0819.1019.10-1.14%16,981,877
Sep 4, 202618.7019.6018.3419.3219.323.82%14,776,533
Sep 3, 202618.8019.2617.5018.6118.61-1.53%12,938,379
Sep 2, 202619.2019.3018.5118.9018.90-2.48%7,117,482
Sep 1, 202619.1619.7718.8019.3819.381.47%8,426,063
Aug 31, 202620.2820.6618.7519.1019.10-6.74%14,014,684
Aug 28, 202619.0020.9018.6320.4820.487.79%13,810,030
Aug 27, 202619.9420.0018.8419.0019.00-4.71%9,205,523
Aug 26, 202620.2220.3419.5019.9419.94-0.60%5,938,069
Aug 25, 202620.2620.4019.8020.0620.06-0.20%4,425,061
Aug 24, 202619.7320.5019.6520.1020.102.19%7,720,714
Aug 21, 202619.7419.7919.0819.6719.670.67%6,219,026
Aug 20, 202619.0519.8518.7519.5419.544.72%12,133,613
Aug 19, 202617.1518.6617.0918.6618.669.96%24,067,348
Aug 18, 202617.0517.2916.7816.9716.97-0.47%3,521,176
Aug 17, 202617.4617.5017.0517.0517.05-2.29%3,532,459
Aug 14, 202617.3517.6817.0317.4517.450.58%4,429,086
Aug 13, 202617.1517.6017.0117.3517.352.00%3,281,845
Aug 12, 202617.1517.3516.8717.0117.010.29%3,329,339
Aug 11, 202617.0117.1816.8316.9616.96-0.24%3,627,860
Aug 10, 202617.6117.6217.0017.0017.00-2.41%4,164,459
Aug 7, 202617.5617.7817.3517.4217.42-1.58%3,907,359
Aug 6, 202618.0818.3717.7017.7017.70-1.56%10,092,563
Aug 5, 202617.9018.0317.5017.9817.980.45%7,911,949
Aug 4, 202617.6118.0817.4317.9017.901.88%4,620,991
Aug 3, 202617.3917.7717.1017.5717.572.09%5,845,113
Jul 31, 202617.3817.5116.8217.2117.210.06%4,465,959
Jul 30, 202617.6017.6217.1517.2017.20-2.27%7,428,547
Jul 29, 202617.2418.2017.2017.6017.602.27%7,745,204
Jul 28, 202617.5017.6117.1817.2117.21-2.27%4,300,107
Jul 27, 202617.3518.2816.8217.6117.614.76%20,812,933
Jul 24, 202617.1217.3016.8116.8116.81-1.00%3,438,433
Jul 23, 202617.1417.4616.9816.9816.98-1.39%3,824,693
Jul 22, 202617.1717.6517.0317.2217.220.29%6,646,247