Bien Yapi Urunleri Sanayi Turizm ve Ticaret A.S. (IST:BIENY)
Turkey
· Delayed Price · Currency is TRY 28.36
-0.62 (-2.14%)
At close: Dec 4, 2025
IST:BIENY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 41.10 | 41.22 | 40.20 | 40.54 | 40.54 | -0.64% | 4,583,682 |
| Oct 7, 2025 | 40.26 | 41.20 | 40.10 | 40.80 | 40.80 | 1.39% | 5,366,093 |
| Oct 6, 2025 | 40.48 | 41.16 | 39.98 | 40.24 | 40.24 | -0.49% | 4,453,482 |
| Oct 3, 2025 | 41.42 | 42.00 | 40.18 | 40.44 | 40.44 | -2.18% | 5,321,791 |
| Oct 2, 2025 | 42.00 | 42.60 | 41.32 | 41.34 | 41.34 | -1.48% | 5,042,690 |
| Oct 1, 2025 | 41.20 | 43.20 | 41.00 | 41.96 | 41.96 | 1.89% | 11,669,070 |
| Sep 30, 2025 | 41.50 | 41.74 | 40.74 | 41.18 | 41.18 | -0.10% | 5,141,659 |
| Sep 29, 2025 | 40.10 | 41.92 | 39.00 | 41.22 | 41.22 | 3.00% | 10,234,120 |
| Sep 26, 2025 | 40.96 | 41.12 | 39.52 | 40.02 | 40.02 | -2.29% | 8,090,230 |
| Sep 25, 2025 | 41.84 | 42.42 | 40.82 | 40.96 | 40.96 | -1.82% | 7,247,466 |
| Sep 24, 2025 | 42.70 | 43.60 | 41.72 | 41.72 | 41.72 | -1.37% | 12,001,990 |
| Sep 23, 2025 | 43.30 | 43.52 | 42.02 | 42.30 | 42.30 | -3.20% | 11,867,740 |
| Sep 22, 2025 | 49.16 | 51.10 | 42.84 | 43.70 | 43.70 | -8.15% | 43,538,350 |
| Sep 19, 2025 | 43.50 | 47.58 | 42.68 | 47.58 | 47.58 | 9.99% | 15,144,460 |
| Sep 18, 2025 | 45.30 | 45.70 | 43.26 | 43.26 | 43.26 | -3.99% | 7,345,201 |
| Sep 17, 2025 | 46.76 | 47.56 | 44.84 | 45.06 | 45.06 | -3.64% | 11,447,080 |
| Sep 16, 2025 | 45.10 | 47.84 | 45.04 | 46.76 | 46.76 | 3.91% | 12,269,870 |
| Sep 15, 2025 | 42.88 | 45.14 | 42.68 | 45.00 | 45.00 | 5.09% | 5,410,723 |
| Sep 12, 2025 | 42.80 | 43.90 | 42.30 | 42.82 | 42.82 | 0.05% | 4,464,998 |
| Sep 11, 2025 | 42.20 | 44.20 | 42.14 | 42.80 | 42.80 | 1.90% | 7,407,921 |
| Sep 10, 2025 | 43.54 | 43.90 | 41.94 | 42.00 | 42.00 | -3.27% | 4,295,269 |
| Sep 9, 2025 | 43.36 | 46.08 | 43.14 | 43.42 | 43.42 | 0.42% | 9,272,175 |
| Sep 8, 2025 | 42.44 | 43.78 | 41.70 | 43.24 | 43.24 | 0.51% | 3,873,275 |
| Sep 5, 2025 | 44.62 | 45.14 | 43.02 | 43.02 | 43.02 | -2.23% | 4,025,428 |
| Sep 4, 2025 | 42.96 | 44.96 | 42.96 | 44.00 | 44.00 | 2.71% | 7,435,055 |
| Sep 3, 2025 | 43.00 | 43.68 | 42.74 | 42.84 | 42.84 | -0.37% | 4,447,285 |
| Sep 2, 2025 | 43.58 | 43.84 | 41.56 | 43.00 | 43.00 | -1.01% | 5,894,675 |
| Sep 1, 2025 | 43.16 | 44.08 | 42.92 | 43.44 | 43.44 | 0.84% | 3,400,548 |
| Aug 29, 2025 | 43.16 | 44.20 | 42.92 | 43.08 | 43.08 | -0.19% | 2,315,586 |
| Aug 28, 2025 | 43.50 | 44.04 | 43.00 | 43.16 | 43.16 | 0.37% | 1,976,883 |
| Aug 27, 2025 | 44.50 | 46.40 | 42.76 | 43.00 | 43.00 | -1.74% | 4,883,255 |
| Aug 26, 2025 | 43.38 | 44.84 | 43.26 | 43.76 | 43.76 | 0.97% | 3,359,876 |
| Aug 25, 2025 | 45.32 | 45.50 | 43.34 | 43.34 | 43.34 | -4.20% | 4,332,203 |
| Aug 22, 2025 | 45.80 | 46.00 | 45.12 | 45.24 | 45.24 | -1.14% | 2,119,869 |
| Aug 21, 2025 | 45.70 | 46.44 | 45.54 | 45.76 | 45.76 | 0.84% | 2,166,164 |
| Aug 20, 2025 | 45.70 | 46.66 | 45.16 | 45.38 | 45.38 | -1.09% | 3,770,160 |
| Aug 19, 2025 | 43.80 | 46.36 | 43.80 | 45.88 | 45.88 | 4.75% | 6,021,780 |
| Aug 18, 2025 | 42.74 | 45.66 | 42.74 | 43.80 | 43.80 | 3.06% | 5,896,755 |
| Aug 15, 2025 | 42.88 | 43.32 | 42.02 | 42.50 | 42.50 | -0.89% | 3,481,085 |
| Aug 14, 2025 | 43.10 | 43.80 | 42.88 | 42.88 | 42.88 | -0.56% | 2,608,595 |
| Aug 13, 2025 | 44.16 | 44.32 | 43.12 | 43.12 | 43.12 | -2.27% | 2,742,951 |
| Aug 12, 2025 | 44.10 | 44.80 | 43.54 | 44.12 | 44.12 | 0.41% | 3,710,980 |
| Aug 11, 2025 | 45.98 | 46.16 | 43.94 | 43.94 | 43.94 | -4.44% | 4,284,494 |
| Aug 8, 2025 | 47.00 | 47.02 | 45.98 | 45.98 | 45.98 | -1.92% | 3,045,297 |
| Aug 7, 2025 | 46.98 | 47.92 | 46.80 | 46.88 | 46.88 | 0.13% | 3,235,580 |
| Aug 6, 2025 | 47.68 | 47.70 | 46.82 | 46.82 | 46.82 | -1.39% | 2,246,926 |
| Aug 5, 2025 | 47.72 | 48.20 | 47.44 | 47.48 | 47.48 | -0.25% | 2,877,719 |
| Aug 4, 2025 | 47.14 | 49.76 | 47.14 | 47.60 | 47.60 | 1.15% | 6,674,549 |
| Aug 1, 2025 | 46.66 | 47.66 | 46.64 | 47.06 | 47.06 | 1.03% | 2,959,336 |
| Jul 31, 2025 | 48.10 | 48.52 | 46.58 | 46.58 | 46.58 | -3.00% | 3,968,056 |
| Jul 30, 2025 | 46.96 | 48.92 | 46.32 | 48.02 | 48.02 | 2.17% | 4,719,664 |
| Jul 29, 2025 | 47.64 | 47.78 | 46.80 | 47.00 | 47.00 | -1.34% | 2,603,460 |
| Jul 28, 2025 | 48.44 | 48.72 | 47.56 | 47.64 | 47.64 | -1.57% | 3,597,394 |
| Jul 25, 2025 | 47.96 | 49.10 | 47.96 | 48.40 | 48.40 | 1.09% | 3,433,571 |
| Jul 24, 2025 | 47.28 | 48.94 | 46.92 | 47.88 | 47.88 | 2.26% | 5,827,641 |
| Jul 23, 2025 | 48.04 | 48.22 | 46.26 | 46.82 | 46.82 | -1.93% | 4,553,841 |
| Jul 22, 2025 | 48.20 | 48.94 | 47.70 | 47.74 | 47.74 | -0.75% | 3,954,133 |
| Jul 21, 2025 | 48.70 | 50.00 | 48.10 | 48.10 | 48.10 | -1.23% | 5,756,068 |
| Jul 18, 2025 | 50.95 | 51.50 | 48.68 | 48.70 | 48.70 | -2.89% | 6,792,704 |