Skip to main content
logo
Biotrend Cevre ve Enerji Yatirimlari A.S. (IST:BIOEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.65
-0.61 (-3.01%)
At close: Apr 17, 2026

IST:BIOEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 25, 202616.8317.3616.4416.7016.70-0.48%9,218,798
Feb 24, 202616.7616.7916.4416.7816.780.18%2,949,391
Feb 23, 202616.9517.2916.7516.7516.75-0.89%1,958,209
Feb 20, 202617.0417.3516.6716.9016.90-0.41%2,789,906
Feb 19, 202617.6617.8816.9016.9716.97-3.14%3,561,825
Feb 18, 202618.3018.3917.4017.5217.52-4.26%4,038,703
Feb 17, 202618.8618.9617.9718.3018.30-2.87%5,116,351
Feb 16, 202619.1119.1818.7618.8418.84-0.84%3,208,244
Feb 13, 202619.7819.7819.0019.0019.00-3.36%4,496,463
Feb 12, 202619.6819.9119.6419.6619.66-0.05%6,517,565
Feb 11, 202619.6719.8919.4519.6719.67-0.10%2,811,921
Feb 10, 202620.0820.0819.6019.6919.69-1.45%2,456,818
Feb 9, 202619.3020.2019.3019.9819.983.90%6,527,788
Feb 6, 202619.9520.1619.1619.2319.23-3.80%4,070,257