Bien Yapi Urunleri Sanayi Turizm ve Ticaret A.S. (IST:BIENY)
Turkey
· Delayed Price · Currency is TRY 23.12
+0.06 (0.26%)
At close: Feb 27, 2026
IST:BIENY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23.10 | 23.66 | 23.06 | 23.12 | 23.12 | 0.26% | 2,117,125 |
| Feb 26, 2026 | 23.24 | 23.30 | 22.94 | 23.06 | 23.06 | -0.77% | 1,872,513 |
| Feb 25, 2026 | 23.30 | 23.56 | 23.00 | 23.24 | 23.24 | -1.44% | 1,773,736 |
| Feb 24, 2026 | 23.98 | 23.98 | 23.58 | 23.58 | 23.58 | -1.34% | 1,250,767 |
| Feb 23, 2026 | 24.06 | 24.40 | 23.90 | 23.90 | 23.90 | -0.42% | 2,008,723 |
| Feb 20, 2026 | 23.78 | 24.20 | 23.78 | 24.00 | 24.00 | 0.59% | 1,823,663 |
| Feb 19, 2026 | 25.78 | 25.78 | 23.80 | 23.86 | 23.86 | -7.16% | 3,949,045 |
| Feb 18, 2026 | 26.30 | 26.34 | 25.12 | 25.70 | 25.70 | -2.28% | 3,213,730 |
| Feb 17, 2026 | 26.42 | 26.72 | 26.08 | 26.30 | 26.30 | -0.45% | 4,370,206 |
| Feb 16, 2026 | 27.20 | 28.18 | 26.42 | 26.42 | 26.42 | -3.22% | 9,130,052 |
| Feb 13, 2026 | 25.50 | 27.80 | 25.20 | 27.30 | 27.30 | 7.31% | 12,235,270 |
| Feb 12, 2026 | 24.36 | 25.62 | 24.18 | 25.44 | 25.44 | 5.21% | 3,745,862 |
| Feb 11, 2026 | 24.30 | 24.50 | 24.00 | 24.18 | 24.18 | -1.31% | 2,236,956 |
| Feb 10, 2026 | 24.50 | 24.92 | 24.02 | 24.50 | 24.50 | 0.33% | 3,558,685 |
| Feb 9, 2026 | 23.88 | 24.62 | 23.88 | 24.42 | 24.42 | 2.35% | 4,881,233 |
| Feb 6, 2026 | 23.98 | 24.08 | 23.50 | 23.86 | 23.86 | 0.17% | 2,689,684 |
| Feb 5, 2026 | 24.06 | 24.08 | 23.60 | 23.82 | 23.82 | -1.00% | 1,620,567 |
| Feb 4, 2026 | 23.92 | 24.40 | 23.92 | 24.06 | 24.06 | 0.25% | 1,561,636 |
| Feb 3, 2026 | 23.64 | 24.22 | 23.60 | 24.00 | 24.00 | 1.61% | 2,099,957 |
| Feb 2, 2026 | 23.96 | 23.96 | 23.46 | 23.62 | 23.62 | -1.58% | 1,816,185 |
| Jan 30, 2026 | 24.54 | 24.72 | 23.82 | 24.00 | 24.00 | -2.20% | 2,360,487 |
| Jan 29, 2026 | 24.80 | 25.12 | 24.54 | 24.54 | 24.54 | -0.08% | 2,984,557 |
| Jan 28, 2026 | 24.26 | 24.72 | 24.22 | 24.56 | 24.56 | 1.32% | 2,039,291 |
| Jan 27, 2026 | 23.94 | 24.80 | 23.86 | 24.24 | 24.24 | 1.25% | 3,119,218 |
| Jan 26, 2026 | 24.00 | 24.12 | 23.68 | 23.94 | 23.94 | -0.25% | 1,923,244 |
| Jan 23, 2026 | 23.60 | 24.10 | 23.40 | 24.00 | 24.00 | 1.87% | 2,476,897 |
| Jan 22, 2026 | 23.34 | 23.56 | 23.26 | 23.56 | 23.56 | 0.94% | 2,136,669 |
| Jan 21, 2026 | 23.58 | 23.66 | 23.18 | 23.34 | 23.34 | -0.93% | 1,810,168 |
| Jan 20, 2026 | 23.52 | 23.80 | 23.36 | 23.56 | 23.56 | 0.26% | 1,985,359 |
| Jan 19, 2026 | 23.40 | 23.86 | 23.40 | 23.50 | 23.50 | 0.77% | 2,097,167 |
| Jan 16, 2026 | 23.28 | 23.70 | 23.14 | 23.32 | 23.32 | 0.09% | 2,814,972 |
| Jan 15, 2026 | 22.96 | 23.72 | 22.70 | 23.30 | 23.30 | 2.46% | 4,778,379 |
| Jan 14, 2026 | 23.58 | 23.58 | 22.70 | 22.74 | 22.74 | -3.23% | 2,904,217 |
| Jan 13, 2026 | 22.84 | 23.68 | 22.76 | 23.50 | 23.50 | 2.89% | 4,645,718 |
| Jan 12, 2026 | 23.56 | 23.68 | 22.80 | 22.84 | 22.84 | -3.06% | 3,137,770 |
| Jan 9, 2026 | 23.88 | 24.16 | 23.56 | 23.56 | 23.56 | -1.51% | 2,012,373 |
| Jan 8, 2026 | 24.20 | 24.36 | 23.40 | 23.92 | 23.92 | -1.16% | 1,879,024 |
| Jan 7, 2026 | 25.26 | 25.40 | 24.14 | 24.20 | 24.20 | -3.97% | 2,598,398 |
| Jan 6, 2026 | 25.30 | 25.60 | 25.02 | 25.20 | 25.20 | -0.40% | 1,929,428 |
| Jan 5, 2026 | 25.00 | 25.68 | 24.92 | 25.30 | 25.30 | -3.07% | 3,701,412 |
| Jan 2, 2026 | 25.02 | 27.26 | 25.02 | 26.10 | 26.10 | 4.15% | 10,594,587 |
| Dec 31, 2025 | 25.24 | 25.56 | 25.06 | 25.06 | 25.06 | -0.79% | 1,466,078 |
| Dec 30, 2025 | 24.56 | 25.78 | 24.44 | 25.26 | 25.26 | 2.85% | 3,188,615 |
| Dec 29, 2025 | 25.26 | 25.26 | 24.50 | 24.56 | 24.56 | -2.07% | 1,362,932 |
| Dec 26, 2025 | 25.02 | 25.60 | 24.78 | 25.08 | 25.08 | 0.32% | 2,238,325 |
| Dec 25, 2025 | 25.26 | 25.50 | 25.00 | 25.00 | 25.00 | -0.95% | 1,365,250 |
| Dec 24, 2025 | 26.36 | 26.44 | 25.20 | 25.24 | 25.24 | -4.25% | 2,923,728 |
| Dec 23, 2025 | 26.82 | 26.96 | 26.28 | 26.36 | 26.36 | -1.93% | 1,778,012 |
| Dec 22, 2025 | 27.40 | 27.88 | 26.70 | 26.88 | 26.88 | -1.83% | 1,926,336 |
| Dec 19, 2025 | 27.32 | 27.58 | 27.10 | 27.38 | 27.38 | 0.44% | 1,536,942 |
| Dec 18, 2025 | 27.40 | 28.20 | 27.12 | 27.26 | 27.26 | 0.15% | 3,936,099 |
| Dec 17, 2025 | 27.50 | 27.72 | 27.14 | 27.22 | 27.22 | -0.87% | 1,681,329 |
| Dec 16, 2025 | 27.84 | 28.00 | 27.30 | 27.46 | 27.46 | -1.29% | 1,433,754 |
| Dec 15, 2025 | 27.70 | 28.14 | 27.00 | 27.82 | 27.82 | 0.58% | 1,981,692 |
| Dec 12, 2025 | 28.04 | 28.08 | 27.54 | 27.66 | 27.66 | -1.21% | 1,823,940 |
| Dec 11, 2025 | 28.20 | 28.42 | 27.88 | 28.00 | 28.00 | -0.64% | 1,582,540 |
| Dec 10, 2025 | 27.84 | 29.60 | 27.84 | 28.18 | 28.18 | 0.64% | 6,039,247 |
| Dec 9, 2025 | 28.42 | 28.56 | 27.80 | 28.00 | 28.00 | -1.13% | 2,594,208 |
| Dec 8, 2025 | 28.60 | 29.34 | 28.24 | 28.32 | 28.32 | -0.70% | 3,340,933 |
| Dec 5, 2025 | 28.36 | 29.40 | 28.16 | 28.52 | 28.52 | 0.56% | 4,471,503 |
| Dec 4, 2025 | 29.00 | 29.34 | 28.30 | 28.36 | 28.36 | -2.14% | 2,075,486 |
| Dec 3, 2025 | 28.60 | 30.00 | 28.56 | 28.98 | 28.98 | 1.33% | 5,554,352 |
| Dec 2, 2025 | 29.52 | 29.88 | 28.46 | 28.60 | 28.60 | -3.12% | 3,966,766 |
| Dec 1, 2025 | 26.96 | 29.64 | 26.52 | 29.52 | 29.52 | 9.50% | 10,600,700 |
| Nov 28, 2025 | 27.58 | 27.98 | 26.94 | 26.96 | 26.96 | -2.67% | 2,285,636 |
| Nov 27, 2025 | 27.84 | 28.60 | 27.52 | 27.70 | 27.70 | -0.43% | 3,194,264 |
| Nov 26, 2025 | 29.22 | 29.22 | 27.80 | 27.82 | 27.82 | -4.73% | 3,556,110 |
| Nov 25, 2025 | 30.14 | 31.50 | 29.06 | 29.20 | 29.20 | -2.47% | 5,003,363 |
| Nov 24, 2025 | 29.74 | 30.44 | 29.38 | 29.94 | 29.94 | 0.88% | 3,322,035 |
| Nov 21, 2025 | 29.48 | 29.84 | 29.18 | 29.68 | 29.68 | 0.54% | 2,765,134 |
| Nov 20, 2025 | 30.00 | 31.04 | 29.36 | 29.52 | 29.52 | 3.07% | 11,576,240 |
| Nov 19, 2025 | 28.96 | 29.08 | 28.48 | 28.64 | 28.64 | -0.90% | 2,906,724 |
| Nov 18, 2025 | 29.70 | 29.78 | 28.80 | 28.90 | 28.90 | -2.63% | 3,489,925 |
| Nov 17, 2025 | 29.80 | 30.02 | 29.02 | 29.68 | 29.68 | 0.27% | 4,495,363 |
| Nov 14, 2025 | 29.46 | 30.38 | 29.40 | 29.60 | 29.60 | 0.27% | 4,837,415 |
| Nov 13, 2025 | 30.52 | 31.08 | 28.36 | 29.52 | 29.52 | -1.60% | 14,508,590 |
| Nov 12, 2025 | 32.88 | 32.96 | 29.92 | 30.00 | 30.00 | -6.83% | 8,920,807 |
| Nov 11, 2025 | 33.00 | 36.50 | 31.96 | 32.20 | 32.20 | -5.52% | 13,922,210 |
| Nov 10, 2025 | 34.08 | 35.04 | 34.08 | 34.08 | 34.08 | -9.98% | 11,995,810 |
| Nov 7, 2025 | 41.84 | 42.42 | 37.86 | 37.86 | 37.86 | -9.99% | 16,754,900 |
| Nov 6, 2025 | 44.00 | 44.34 | 41.92 | 42.06 | 42.06 | -3.00% | 7,006,350 |
| Nov 5, 2025 | 40.20 | 43.98 | 40.00 | 43.36 | 43.36 | 8.13% | 10,704,060 |
| Nov 4, 2025 | 40.96 | 40.98 | 40.02 | 40.10 | 40.10 | -1.86% | 2,929,276 |
| Nov 3, 2025 | 40.74 | 41.36 | 40.08 | 40.86 | 40.86 | 0.44% | 7,099,100 |
| Oct 31, 2025 | 40.42 | 40.82 | 40.16 | 40.68 | 40.68 | 0.69% | 2,586,139 |
| Oct 30, 2025 | 40.08 | 40.92 | 40.06 | 40.40 | 40.40 | 0.95% | 3,992,663 |
| Oct 28, 2025 | 40.08 | 40.30 | 39.84 | 40.02 | 40.02 | -0.05% | 1,475,281 |
| Oct 27, 2025 | 41.60 | 41.60 | 40.02 | 40.04 | 40.04 | -1.48% | 3,643,340 |
| Oct 24, 2025 | 40.16 | 40.86 | 40.14 | 40.64 | 40.64 | 1.40% | 5,313,442 |
| Oct 23, 2025 | 40.04 | 40.76 | 39.62 | 40.08 | 40.08 | 0.20% | 5,655,172 |
| Oct 22, 2025 | 40.04 | 40.54 | 39.68 | 40.00 | 40.00 | - | 3,562,024 |
| Oct 21, 2025 | 40.08 | 40.52 | 39.86 | 40.00 | 40.00 | -0.05% | 3,220,345 |
| Oct 20, 2025 | 40.24 | 40.56 | 39.74 | 40.02 | 40.02 | -0.55% | 3,559,221 |
| Oct 17, 2025 | 40.14 | 40.42 | 39.14 | 40.24 | 40.24 | 0.40% | 4,081,039 |
| Oct 16, 2025 | 40.10 | 40.72 | 39.96 | 40.08 | 40.08 | -0.05% | 3,846,112 |
| Oct 15, 2025 | 40.80 | 40.90 | 40.10 | 40.10 | 40.10 | -1.23% | 3,521,428 |
| Oct 14, 2025 | 39.90 | 40.86 | 39.40 | 40.60 | 40.60 | 2.01% | 6,307,435 |
| Oct 13, 2025 | 39.80 | 40.58 | 39.24 | 39.80 | 39.80 | -0.95% | 4,961,641 |
| Oct 10, 2025 | 40.38 | 40.54 | 39.60 | 40.18 | 40.18 | 0.05% | 3,956,147 |
| Oct 9, 2025 | 40.64 | 41.38 | 40.04 | 40.16 | 40.16 | -0.94% | 4,207,227 |