Skip to main content
logo
Biotrend Cevre ve Enerji Yatirimlari A.S. (IST:BIOEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.32
+0.71 (3.82%)
At close: Sep 4, 2026

IST:BIOEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202617.7018.0017.1717.1717.17-2.28%4,765,594
Jul 20, 202617.1918.3517.0017.5717.572.63%12,375,765
Jul 17, 202617.8617.9517.1017.1217.12-3.49%8,474,355
Jul 16, 202617.8718.2317.7017.7417.74-0.73%7,638,621
Jul 14, 202618.0018.2417.4417.8717.87-0.28%12,758,004
Jul 13, 202618.0218.2517.7817.9217.92-0.55%9,555,227
Jul 10, 202617.0818.2816.9318.0218.025.94%13,334,001
Jul 9, 202616.2317.1616.1817.0117.015.19%9,575,198
Jul 8, 202617.5017.5016.1716.1716.17-7.81%12,328,963
Jul 7, 202618.8118.8917.5417.5417.54-6.75%104,795,552
Jul 6, 202618.7719.0018.3018.8118.810.27%8,803,615
Jul 3, 202618.9319.2618.6518.7618.76-0.85%10,406,685
Jul 2, 202618.6519.3618.6518.9218.921.07%10,278,791
Jul 1, 202619.1119.4118.7218.7218.72-2.04%7,456,230
Jun 30, 202618.9019.2318.3019.1119.111.81%11,463,184
Jun 29, 202618.6919.1418.1218.7718.771.24%22,256,646
Jun 26, 202617.6318.6017.2918.5418.545.34%26,093,339