Birlesim Grup Enerji Yatirimlari A.S. (IST:BIGEN)
Turkey
· Delayed Price · Currency is TRY 8.71
-0.20 (-2.24%)
Mar 6, 2026, 6:09 PM GMT+3
IST:BIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.80 | 9.13 | 8.80 | 8.91 | 8.91 | 2.06% | 5,523,799 |
| Mar 4, 2026 | 8.63 | 8.97 | 8.59 | 8.73 | 8.73 | 1.16% | 6,660,975 |
| Mar 3, 2026 | 8.75 | 8.81 | 8.59 | 8.63 | 8.63 | -1.03% | 7,589,881 |
| Mar 2, 2026 | 8.40 | 8.90 | 8.30 | 8.72 | 8.72 | -3.96% | 7,786,104 |
| Feb 27, 2026 | 9.15 | 9.21 | 8.98 | 9.08 | 9.08 | -0.55% | 7,746,249 |
| Feb 26, 2026 | 9.05 | 9.27 | 9.00 | 9.13 | 9.13 | 0.88% | 7,197,618 |
| Feb 25, 2026 | 9.21 | 9.35 | 9.00 | 9.05 | 9.05 | -1.74% | 6,196,103 |
| Feb 24, 2026 | 9.40 | 9.56 | 9.16 | 9.21 | 9.21 | -2.02% | 7,527,547 |
| Feb 23, 2026 | 9.50 | 9.66 | 9.38 | 9.40 | 9.40 | -0.53% | 7,055,556 |
| Feb 20, 2026 | 9.49 | 9.58 | 9.30 | 9.45 | 9.45 | -0.42% | 8,334,482 |
| Feb 19, 2026 | 10.10 | 10.10 | 9.41 | 9.49 | 9.49 | -6.32% | 12,917,270 |
| Feb 18, 2026 | 10.56 | 10.83 | 10.04 | 10.13 | 10.13 | -3.89% | 11,791,380 |
| Feb 17, 2026 | 10.64 | 10.89 | 10.50 | 10.54 | 10.54 | -0.94% | 10,906,280 |
| Feb 16, 2026 | 10.51 | 10.81 | 10.46 | 10.64 | 10.64 | 2.11% | 11,269,100 |
| Feb 13, 2026 | 10.49 | 10.63 | 10.35 | 10.42 | 10.42 | -0.10% | 11,130,700 |
| Feb 12, 2026 | 10.25 | 10.72 | 10.25 | 10.43 | 10.43 | 2.25% | 14,089,630 |
| Feb 11, 2026 | 10.92 | 11.28 | 10.16 | 10.20 | 10.20 | -6.59% | 26,092,600 |
| Feb 10, 2026 | 10.11 | 10.92 | 10.05 | 10.92 | 10.92 | 8.01% | 27,010,100 |
| Feb 9, 2026 | 9.69 | 10.15 | 9.59 | 10.11 | 10.11 | 6.20% | 13,896,830 |
| Feb 6, 2026 | 9.58 | 9.66 | 9.43 | 9.52 | 9.52 | -0.31% | 7,686,410 |
| Feb 5, 2026 | 9.74 | 9.96 | 9.54 | 9.55 | 9.55 | -2.05% | 10,898,540 |
| Feb 4, 2026 | 9.91 | 10.39 | 9.49 | 9.75 | 9.75 | -1.22% | 19,054,440 |
| Feb 3, 2026 | 9.37 | 10.07 | 9.32 | 9.87 | 9.87 | 5.34% | 20,732,670 |
| Feb 2, 2026 | 9.20 | 9.56 | 9.00 | 9.37 | 9.37 | 1.74% | 9,799,573 |
| Jan 30, 2026 | 9.42 | 9.68 | 9.14 | 9.21 | 9.21 | -1.92% | 15,262,770 |
| Jan 29, 2026 | 9.62 | 9.83 | 9.39 | 9.39 | 9.39 | -3.30% | 14,622,510 |
| Jan 28, 2026 | 9.31 | 10.17 | 9.22 | 9.71 | 9.71 | 4.75% | 30,333,180 |
| Jan 27, 2026 | 9.20 | 9.37 | 9.15 | 9.27 | 9.27 | 0.98% | 7,663,048 |
| Jan 26, 2026 | 9.13 | 9.22 | 9.08 | 9.18 | 9.18 | 0.55% | 5,073,104 |
| Jan 23, 2026 | 9.08 | 9.20 | 9.04 | 9.13 | 9.13 | 0.77% | 6,869,948 |
| Jan 22, 2026 | 8.98 | 9.07 | 8.98 | 9.06 | 9.06 | 1.23% | 4,714,357 |
| Jan 21, 2026 | 9.16 | 9.60 | 8.95 | 8.95 | 8.95 | -2.29% | 20,937,550 |
| Jan 20, 2026 | 9.26 | 9.29 | 9.07 | 9.16 | 9.16 | -1.08% | 4,314,505 |
| Jan 19, 2026 | 9.10 | 9.38 | 9.10 | 9.26 | 9.26 | 1.76% | 10,351,580 |
| Jan 16, 2026 | 9.09 | 9.15 | 8.96 | 9.10 | 9.10 | 0.11% | 5,994,665 |
| Jan 15, 2026 | 8.93 | 9.12 | 8.89 | 9.09 | 9.09 | 1.68% | 8,137,014 |
| Jan 14, 2026 | 9.07 | 9.09 | 8.90 | 8.94 | 8.94 | -0.78% | 6,159,667 |
| Jan 13, 2026 | 8.94 | 9.01 | 8.81 | 9.01 | 9.01 | 1.24% | 5,424,571 |
| Jan 12, 2026 | 8.93 | 9.01 | 8.84 | 8.90 | 8.90 | -0.22% | 5,273,391 |
| Jan 9, 2026 | 9.06 | 9.11 | 8.90 | 8.92 | 8.92 | -1.33% | 5,652,051 |
| Jan 8, 2026 | 9.12 | 9.12 | 8.90 | 9.04 | 9.04 | -0.66% | 4,601,652 |
| Jan 7, 2026 | 9.29 | 9.56 | 9.04 | 9.10 | 9.10 | -1.83% | 9,877,111 |
| Jan 6, 2026 | 9.27 | 9.35 | 9.20 | 9.27 | 9.27 | -0.22% | 5,591,989 |
| Jan 5, 2026 | 9.24 | 9.38 | 9.14 | 9.29 | 9.29 | 0.54% | 7,203,172 |
| Jan 2, 2026 | 8.91 | 9.38 | 8.91 | 9.24 | 9.24 | 3.82% | 8,733,069 |
| Dec 31, 2025 | 8.92 | 9.02 | 8.88 | 8.90 | 8.90 | -0.45% | 2,866,309 |
| Dec 30, 2025 | 8.83 | 9.00 | 8.55 | 8.94 | 8.94 | 1.48% | 5,848,598 |
| Dec 29, 2025 | 9.14 | 9.18 | 8.74 | 8.81 | 8.81 | -3.19% | 4,955,357 |
| Dec 26, 2025 | 9.22 | 9.26 | 9.10 | 9.10 | 9.10 | -0.76% | 4,540,147 |
| Dec 25, 2025 | 9.22 | 9.28 | 9.15 | 9.17 | 9.17 | - | 3,844,262 |
| Dec 24, 2025 | 9.23 | 9.33 | 9.16 | 9.17 | 9.17 | -0.65% | 4,414,845 |
| Dec 23, 2025 | 9.32 | 9.44 | 9.23 | 9.23 | 9.23 | -0.75% | 5,075,040 |
| Dec 22, 2025 | 9.54 | 9.60 | 9.28 | 9.30 | 9.30 | -2.52% | 4,890,985 |
| Dec 19, 2025 | 9.49 | 9.62 | 9.38 | 9.54 | 9.54 | 0.63% | 5,652,235 |
| Dec 18, 2025 | 9.85 | 9.85 | 9.47 | 9.48 | 9.48 | -2.97% | 7,149,313 |
| Dec 17, 2025 | 9.64 | 10.10 | 9.60 | 9.77 | 9.77 | 1.45% | 15,739,070 |
| Dec 16, 2025 | 9.54 | 10.02 | 9.44 | 9.63 | 9.63 | 1.37% | 13,934,940 |
| Dec 15, 2025 | 9.50 | 9.59 | 9.38 | 9.50 | 9.50 | 0.53% | 6,424,647 |
| Dec 12, 2025 | 9.34 | 9.61 | 9.28 | 9.45 | 9.45 | 1.50% | 8,415,046 |
| Dec 11, 2025 | 9.46 | 9.77 | 9.25 | 9.31 | 9.31 | -1.06% | 10,971,835 |
| Dec 10, 2025 | 9.21 | 9.80 | 9.15 | 9.41 | 9.41 | 2.17% | 21,187,630 |
| Dec 9, 2025 | 9.20 | 9.23 | 9.10 | 9.21 | 9.21 | 0.11% | 4,828,100 |
| Dec 8, 2025 | 9.13 | 9.26 | 9.11 | 9.20 | 9.20 | 1.21% | 5,764,854 |
| Dec 5, 2025 | 9.09 | 9.14 | 9.03 | 9.09 | 9.09 | 0.22% | 4,761,983 |
| Dec 4, 2025 | 9.16 | 9.22 | 9.06 | 9.07 | 9.07 | -0.87% | 3,581,450 |
| Dec 3, 2025 | 9.23 | 9.27 | 9.15 | 9.15 | 9.15 | -0.76% | 4,777,928 |
| Dec 2, 2025 | 9.17 | 9.36 | 9.17 | 9.22 | 9.22 | 0.66% | 6,627,584 |
| Dec 1, 2025 | 9.09 | 9.25 | 9.04 | 9.16 | 9.16 | 0.77% | 6,653,296 |
| Nov 28, 2025 | 9.47 | 9.58 | 9.09 | 9.09 | 9.09 | -4.01% | 7,880,385 |
| Nov 27, 2025 | 9.67 | 9.70 | 9.46 | 9.47 | 9.47 | -1.56% | 4,198,578 |
| Nov 26, 2025 | 9.83 | 9.89 | 9.62 | 9.62 | 9.62 | -2.14% | 4,428,671 |
| Nov 25, 2025 | 9.95 | 10.05 | 9.81 | 9.83 | 9.83 | -1.11% | 5,644,258 |
| Nov 24, 2025 | 9.85 | 10.10 | 9.79 | 9.94 | 9.94 | 0.91% | 7,323,966 |
| Nov 21, 2025 | 9.93 | 9.94 | 9.82 | 9.85 | 9.85 | -0.71% | 5,022,389 |
| Nov 20, 2025 | 10.00 | 10.07 | 9.87 | 9.92 | 9.92 | -0.50% | 6,042,341 |
| Nov 19, 2025 | 10.08 | 10.11 | 9.97 | 9.97 | 9.97 | -0.50% | 6,614,193 |
| Nov 18, 2025 | 10.13 | 10.21 | 9.99 | 10.02 | 10.02 | -1.18% | 7,161,597 |
| Nov 17, 2025 | 10.00 | 10.21 | 10.00 | 10.14 | 10.14 | 1.60% | 5,379,979 |
| Nov 14, 2025 | 10.02 | 10.10 | 9.95 | 9.98 | 9.98 | -0.80% | 4,539,386 |
| Nov 13, 2025 | 10.14 | 10.17 | 10.01 | 10.06 | 10.06 | -0.30% | 4,486,670 |
| Nov 12, 2025 | 10.25 | 10.42 | 10.05 | 10.09 | 10.09 | -1.27% | 5,888,912 |
| Nov 11, 2025 | 10.48 | 10.52 | 9.96 | 10.22 | 10.22 | -2.57% | 7,515,968 |
| Nov 10, 2025 | 10.77 | 10.91 | 10.46 | 10.49 | 10.49 | -2.51% | 6,283,083 |
| Nov 7, 2025 | 11.11 | 11.23 | 10.71 | 10.76 | 10.76 | -2.62% | 9,199,330 |
| Nov 6, 2025 | 11.59 | 11.59 | 11.05 | 11.05 | 11.05 | -4.08% | 15,313,100 |
| Nov 5, 2025 | 11.19 | 11.86 | 11.04 | 11.52 | 11.52 | 3.41% | 39,984,110 |
| Nov 4, 2025 | 11.10 | 11.32 | 11.04 | 11.14 | 11.14 | 0.36% | 11,632,960 |
| Nov 3, 2025 | 11.04 | 11.29 | 11.00 | 11.10 | 11.10 | 0.82% | 10,453,800 |
| Oct 31, 2025 | 11.10 | 11.11 | 10.88 | 11.01 | 11.01 | -0.36% | 8,450,370 |
| Oct 30, 2025 | 11.01 | 11.18 | 11.00 | 11.05 | 11.05 | 0.73% | 8,253,989 |
| Oct 28, 2025 | 11.00 | 11.25 | 10.91 | 10.97 | 10.97 | 0.27% | 5,297,375 |
| Oct 27, 2025 | 10.76 | 11.35 | 10.70 | 10.94 | 10.94 | 1.67% | 18,175,170 |
| Oct 24, 2025 | 10.50 | 10.78 | 10.46 | 10.76 | 10.76 | 3.07% | 9,935,933 |
| Oct 23, 2025 | 10.29 | 11.00 | 10.26 | 10.44 | 10.44 | 1.85% | 24,349,560 |
| Oct 22, 2025 | 10.32 | 10.39 | 10.25 | 10.25 | 10.25 | -0.49% | 7,243,532 |
| Oct 21, 2025 | 10.39 | 10.41 | 10.25 | 10.30 | 10.30 | -0.87% | 8,652,144 |
| Oct 20, 2025 | 10.39 | 10.40 | 10.18 | 10.39 | 10.39 | 1.07% | 7,691,658 |
| Oct 17, 2025 | 10.62 | 10.67 | 10.15 | 10.28 | 10.28 | -3.20% | 9,481,114 |
| Oct 16, 2025 | 10.71 | 10.89 | 10.60 | 10.62 | 10.62 | -1.21% | 8,137,701 |
| Oct 15, 2025 | 10.64 | 10.82 | 10.61 | 10.75 | 10.75 | 1.13% | 10,713,540 |