Skip to main content
Bien Yapi Urunleri Sanayi Turizm ve Ticaret A.S. (IST:BIENY)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.22
-1.26 (-5.15%)
Last updated: Apr 29, 2026, 12:39 PM GMT+3

IST:BIENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4627.2024.4824.4824.48-9.93%7,317,539
Apr 27, 202625.6227.6225.6227.1827.184.78%6,317,360
Apr 24, 202625.7826.0225.6025.9425.940.62%1,857,125
Apr 22, 202626.7027.2025.6225.7825.78-3.16%2,700,013
Apr 21, 202626.6426.9026.3026.6226.62-2,391,542
Apr 20, 202626.1226.7826.0026.6226.621.14%3,374,284
Apr 17, 202626.1426.5225.4226.3226.321.15%4,567,800
Apr 16, 202626.3027.3025.7426.0226.02-0.54%7,923,914
Apr 15, 202624.9627.0224.9026.1626.165.14%10,272,700
Apr 14, 202624.6025.5224.6024.8824.881.55%3,229,411
Apr 13, 202624.3424.8623.9424.5024.50-2,234,577
Apr 10, 202624.2024.9224.0424.5024.501.74%2,752,167
Apr 9, 202624.0424.8623.8624.0824.080.84%4,354,261
Apr 8, 202623.9024.2423.8223.8823.882.31%2,844,480
Apr 7, 202624.3024.4023.3023.3423.34-3.15%2,898,502
Apr 6, 202623.8225.0023.8024.1024.101.18%6,073,484
Apr 3, 202624.0224.3023.6023.8223.82-0.83%2,630,834
Apr 2, 202624.1425.5023.8624.0224.02-0.50%10,694,909
Apr 1, 202621.9624.1421.9624.1424.149.93%5,909,592
Mar 31, 202622.0022.0621.7221.9621.960.18%1,215,757
Mar 30, 202622.1022.1421.8021.9221.92-0.81%1,136,839
Mar 27, 202622.6222.6822.0622.1022.10-1.95%1,238,245
Mar 26, 202622.6423.0622.5022.5422.54-0.09%2,725,816
Mar 25, 202622.9623.1022.5422.5622.56-1.14%2,676,863
Mar 24, 202623.2623.3222.8022.8222.82-1.72%1,283,946
Mar 23, 202623.2023.4022.4423.2223.22-0.85%2,542,910
Mar 19, 202623.1423.4623.0223.4223.421.12%1,024,069
Mar 18, 202623.4223.5023.0223.1623.16-0.86%1,573,828
Mar 17, 202623.3823.7223.2823.3623.360.34%2,162,142
Mar 16, 202623.6223.6823.0423.2823.28-0.34%1,905,971
Mar 13, 202623.3623.7023.0023.3623.360.34%2,304,039
Mar 12, 202623.3223.5822.8623.2823.281.84%2,206,970
Mar 11, 202622.7024.1422.4622.8622.860.70%7,948,731
Mar 10, 202622.2222.8222.2222.7022.702.34%1,892,326
Mar 9, 202622.5822.8021.6822.1822.18-1.86%2,455,492
Mar 6, 202624.9224.9222.5822.6022.60-8.58%6,008,584
Mar 5, 202624.0626.0624.0624.7224.724.30%11,328,260
Mar 4, 202621.6023.7021.3023.7023.709.93%9,879,584
Mar 3, 202621.9222.3821.5621.5621.56-1.28%2,129,995
Mar 2, 202620.8222.2620.8221.8421.84-5.54%2,153,662
Feb 27, 202623.1023.6623.0623.1223.120.26%2,117,125
Feb 26, 202623.2423.3022.9423.0623.06-0.77%1,872,513
Feb 25, 202623.3023.5623.0023.2423.24-1.44%1,773,736
Feb 24, 202623.9823.9823.5823.5823.58-1.34%1,250,767
Feb 23, 202624.0624.4023.9023.9023.90-0.42%2,008,723
Feb 20, 202623.7824.2023.7824.0024.000.59%1,823,663
Feb 19, 202625.7825.7823.8023.8623.86-7.16%3,949,045
Feb 18, 202626.3026.3425.1225.7025.70-2.28%3,213,730
Feb 17, 202626.4226.7226.0826.3026.30-0.45%4,370,206
Feb 16, 202627.2028.1826.4226.4226.42-3.22%9,130,052
Feb 13, 202625.5027.8025.2027.3027.307.31%12,235,270
Feb 12, 202624.3625.6224.1825.4425.445.21%3,745,862
Feb 11, 202624.3024.5024.0024.1824.18-1.31%2,236,956
Feb 10, 202624.5024.9224.0224.5024.500.33%3,558,685
Feb 9, 202623.8824.6223.8824.4224.422.35%4,881,233
Feb 6, 202623.9824.0823.5023.8623.860.17%2,689,684
Feb 5, 202624.0624.0823.6023.8223.82-1.00%1,620,567
Feb 4, 202623.9224.4023.9224.0624.060.25%1,561,636
Feb 3, 202623.6424.2223.6024.0024.001.61%2,099,957
Feb 2, 202623.9623.9623.4623.6223.62-1.58%1,816,185
Jan 30, 202624.5424.7223.8224.0024.00-2.20%2,360,487
Jan 29, 202624.8025.1224.5424.5424.54-0.08%2,984,557
Jan 28, 202624.2624.7224.2224.5624.561.32%2,039,291
Jan 27, 202623.9424.8023.8624.2424.241.25%3,119,218
Jan 26, 202624.0024.1223.6823.9423.94-0.25%1,923,244
Jan 23, 202623.6024.1023.4024.0024.001.87%2,476,897
Jan 22, 202623.3423.5623.2623.5623.560.94%2,136,669
Jan 21, 202623.5823.6623.1823.3423.34-0.93%1,810,168
Jan 20, 202623.5223.8023.3623.5623.560.26%1,985,359
Jan 19, 202623.4023.8623.4023.5023.500.77%2,097,167
Jan 16, 202623.2823.7023.1423.3223.320.09%2,814,972
Jan 15, 202622.9623.7222.7023.3023.302.46%4,778,379
Jan 14, 202623.5823.5822.7022.7422.74-3.23%2,904,217
Jan 13, 202622.8423.6822.7623.5023.502.89%4,645,718
Jan 12, 202623.5623.6822.8022.8422.84-3.06%3,137,770
Jan 9, 202623.8824.1623.5623.5623.56-1.51%2,012,373
Jan 8, 202624.2024.3623.4023.9223.92-1.16%1,879,024
Jan 7, 202625.2625.4024.1424.2024.20-3.97%2,598,398
Jan 6, 202625.3025.6025.0225.2025.20-0.40%1,929,428
Jan 5, 202625.0025.6824.9225.3025.30-3.07%3,701,412
Jan 2, 202625.0227.2625.0226.1026.104.15%10,594,587
Dec 31, 202525.2425.5625.0625.0625.06-0.79%1,466,078
Dec 30, 202524.5625.7824.4425.2625.262.85%3,188,615
Dec 29, 202525.2625.2624.5024.5624.56-2.07%1,362,932
Dec 26, 202525.0225.6024.7825.0825.080.32%2,238,325
Dec 25, 202525.2625.5025.0025.0025.00-0.95%1,365,250
Dec 24, 202526.3626.4425.2025.2425.24-4.25%2,923,728
Dec 23, 202526.8226.9626.2826.3626.36-1.93%1,778,012
Dec 22, 202527.4027.8826.7026.8826.88-1.83%1,926,336
Dec 19, 202527.3227.5827.1027.3827.380.44%1,536,942
Dec 18, 202527.4028.2027.1227.2627.260.15%3,936,099
Dec 17, 202527.5027.7227.1427.2227.22-0.87%1,681,329
Dec 16, 202527.8428.0027.3027.4627.46-1.29%1,433,754
Dec 15, 202527.7028.1427.0027.8227.820.58%1,981,692
Dec 12, 202528.0428.0827.5427.6627.66-1.21%1,823,940
Dec 11, 202528.2028.4227.8828.0028.00-0.64%1,582,540
Dec 10, 202527.8429.6027.8428.1828.180.64%6,039,247
Dec 9, 202528.4228.5627.8028.0028.00-1.13%2,594,208
Dec 8, 202528.6029.3428.2428.3228.32-0.70%3,340,933
Dec 5, 202528.3629.4028.1628.5228.520.56%4,471,503