Skip to main content
logo
Biotrend Cevre ve Enerji Yatirimlari A.S. (IST:BIOEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.83
-0.59 (-2.89%)
At close: May 11, 2026

IST:BIOEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202620.4220.7220.1620.36--0.29%3,970,534
May 8, 202621.6221.7420.4220.4220.42-5.46%10,296,830
May 7, 202621.5222.4821.3221.6021.600.37%11,720,200
May 6, 202621.4421.9220.9221.5221.521.03%15,419,750
May 5, 202620.5021.4219.8421.3021.305.13%16,312,900
May 4, 202620.3021.2219.6320.2620.260.80%18,705,880
Apr 30, 202619.4620.3019.1620.1020.105.13%13,379,070
Apr 29, 202618.4919.3018.3319.1219.123.07%9,902,801
Apr 28, 202619.0319.3818.5218.5518.55-2.37%10,409,080
Apr 27, 202618.4919.3018.2319.0019.002.76%12,200,840
Apr 24, 202618.5418.8218.2418.4918.49-0.27%4,142,850
Apr 22, 202619.0519.4918.2218.5418.54-2.06%7,173,806
Apr 21, 202618.8419.2818.5818.9318.930.48%10,140,610
Apr 20, 202619.6520.4818.2918.8418.84-4.12%26,542,960
Apr 17, 202620.7020.9619.6519.6519.65-3.01%17,521,120
Apr 16, 202620.0220.4619.8620.2620.261.20%7,673,105
Apr 15, 202619.1620.5019.1620.0220.025.26%18,945,610
Apr 14, 202619.2519.5619.0019.0219.02-0.16%7,775,497
Apr 13, 202618.1519.4017.6019.0519.054.96%18,319,020
Apr 10, 202617.3818.7317.3618.1518.154.61%13,514,260
Apr 9, 202616.6717.6516.6717.3517.353.64%9,273,570
Apr 8, 202616.9217.1916.7416.7416.741.52%3,239,657
Apr 7, 202616.9617.0416.4816.4916.49-2.83%2,275,275
Apr 6, 202617.0017.3616.8516.9716.970.71%4,315,958
Apr 3, 202617.0717.2216.8116.8516.85-0.77%2,658,777
Apr 2, 202617.5017.7616.9416.9816.98-4.55%8,656,119
Apr 1, 202616.6717.7916.6017.7917.797.23%3,122,883
Mar 31, 202617.1317.1416.5316.5916.59-3.27%3,418,563
Mar 30, 202615.9117.4915.8317.1517.157.86%18,491,820
Mar 27, 202616.5316.7215.8715.9015.90-3.64%2,253,441
Mar 26, 202616.8016.9816.5016.5016.50-2.14%2,067,125
Mar 25, 202616.8517.1716.8116.8616.860.12%2,246,373
Mar 24, 202617.1717.3816.6516.8416.84-1.92%3,471,978
Mar 23, 202617.7017.7017.0117.1717.170.82%3,860,198
Mar 19, 202617.1517.3216.9717.0317.03-0.70%725,678
Mar 18, 202617.6517.8517.0917.1517.15-2.33%3,612,757
Mar 17, 202617.4518.2016.9217.5617.562.27%7,557,629
Mar 16, 202618.1618.3816.7517.1717.17-3.21%8,817,171
Mar 13, 202616.2917.8016.0317.7417.749.44%10,328,140
Mar 12, 202616.2416.5016.1016.2116.21-3.28%3,203,978
Mar 11, 202617.0717.1716.6816.7616.76-1.82%1,776,525
Mar 10, 202616.6017.2316.6017.0717.073.08%2,965,814
Mar 9, 202616.8817.0016.3216.5616.56-2.53%2,701,854
Mar 6, 202616.5516.9916.4516.9916.991.74%3,954,214
Mar 5, 202615.4016.8515.2216.7016.709.01%19,824,090
Mar 4, 202615.8116.3315.0015.3215.32-3.10%7,041,254
Mar 3, 202615.4216.0715.3415.8115.812.53%3,732,189
Mar 2, 202614.6715.7414.6715.4215.42-5.40%2,827,063
Feb 27, 202616.7216.8116.2016.3016.30-2.34%2,874,063
Feb 26, 202616.7516.9116.6116.6916.69-0.06%2,045,607