Birlesim Grup Enerji Yatirimlari A.S. (IST:BIGEN)
Turkey
· Delayed Price · Currency is TRY 9.09
+0.02 (0.22%)
Dec 5, 2025, 6:09 PM GMT+3
IST:BIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 10.94 | 11.03 | 10.60 | 10.63 | 10.63 | -2.83% | 6,127,733 |
| Oct 13, 2025 | 11.09 | 11.09 | 10.89 | 10.94 | 10.94 | -2.76% | 8,521,930 |
| Oct 10, 2025 | 11.20 | 11.37 | 11.10 | 11.25 | 11.25 | 0.72% | 9,907,425 |
| Oct 9, 2025 | 11.16 | 11.26 | 11.05 | 11.17 | 11.17 | 0.63% | 8,704,467 |
| Oct 8, 2025 | 11.20 | 11.37 | 11.04 | 11.10 | 11.10 | -0.63% | 7,048,504 |
| Oct 7, 2025 | 11.21 | 11.29 | 11.06 | 11.17 | 11.17 | - | 8,442,345 |
| Oct 6, 2025 | 11.30 | 11.51 | 11.15 | 11.17 | 11.17 | -0.27% | 8,845,277 |
| Oct 3, 2025 | 11.59 | 11.63 | 11.13 | 11.20 | 11.20 | -3.03% | 9,082,099 |
| Oct 2, 2025 | 11.77 | 11.82 | 11.55 | 11.55 | 11.55 | -1.37% | 9,309,093 |
| Oct 1, 2025 | 12.02 | 12.06 | 11.55 | 11.71 | 11.71 | -2.25% | 14,947,270 |
| Sep 30, 2025 | 12.15 | 12.35 | 11.97 | 11.98 | 11.98 | 0.34% | 15,741,520 |
| Sep 29, 2025 | 11.83 | 12.25 | 11.67 | 11.94 | 11.94 | 2.31% | 19,223,650 |
| Sep 26, 2025 | 11.70 | 12.15 | 11.65 | 11.67 | 11.67 | 0.86% | 27,958,900 |
| Sep 25, 2025 | 11.65 | 11.88 | 11.50 | 11.57 | 11.57 | 0.35% | 12,549,230 |
| Sep 24, 2025 | 11.74 | 11.78 | 11.42 | 11.53 | 11.53 | -1.54% | 10,262,120 |
| Sep 23, 2025 | 11.95 | 11.96 | 11.69 | 11.71 | 11.71 | -3.06% | 10,431,690 |
| Sep 22, 2025 | 12.03 | 12.30 | 11.92 | 12.08 | 12.08 | 1.85% | 18,151,280 |
| Sep 19, 2025 | 12.08 | 12.15 | 11.59 | 11.86 | 11.86 | -1.66% | 17,624,100 |
| Sep 18, 2025 | 11.57 | 12.46 | 11.50 | 12.06 | 12.06 | 4.96% | 29,701,380 |
| Sep 17, 2025 | 11.48 | 11.54 | 11.31 | 11.49 | 11.49 | 0.09% | 10,548,940 |
| Sep 16, 2025 | 11.25 | 11.50 | 11.15 | 11.48 | 11.48 | 2.23% | 11,006,230 |
| Sep 15, 2025 | 10.74 | 11.24 | 10.58 | 11.23 | 11.23 | 5.05% | 12,872,280 |
| Sep 12, 2025 | 10.70 | 10.89 | 10.47 | 10.69 | 10.69 | -0.09% | 8,186,559 |
| Sep 11, 2025 | 10.98 | 11.07 | 10.70 | 10.70 | 10.70 | -2.55% | 9,653,133 |
| Sep 10, 2025 | 11.29 | 11.30 | 10.94 | 10.98 | 10.98 | -1.96% | 8,928,442 |
| Sep 9, 2025 | 11.20 | 11.33 | 11.06 | 11.20 | 11.20 | 0.45% | 8,289,181 |
| Sep 8, 2025 | 11.30 | 11.34 | 11.06 | 11.15 | 11.15 | -3.13% | 9,952,343 |
| Sep 5, 2025 | 11.94 | 11.94 | 11.47 | 11.51 | 11.51 | -2.46% | 9,966,496 |
| Sep 4, 2025 | 11.57 | 11.86 | 11.57 | 11.80 | 11.80 | 2.52% | 10,093,570 |
| Sep 3, 2025 | 11.41 | 11.69 | 11.21 | 11.51 | 11.51 | 0.96% | 15,509,260 |
| Sep 2, 2025 | 11.95 | 12.00 | 11.18 | 11.40 | 11.40 | -4.44% | 20,972,840 |
| Sep 1, 2025 | 12.05 | 12.22 | 11.81 | 11.93 | 11.93 | -0.42% | 13,448,430 |
| Aug 29, 2025 | 11.98 | 12.18 | 11.82 | 11.98 | 11.98 | 0.25% | 13,923,280 |
| Aug 28, 2025 | 12.45 | 12.54 | 11.94 | 11.95 | 11.95 | -4.02% | 17,567,430 |
| Aug 27, 2025 | 13.00 | 13.18 | 12.45 | 12.45 | 12.45 | -3.49% | 25,249,420 |
| Aug 26, 2025 | 13.66 | 13.73 | 12.90 | 12.90 | 12.90 | -3.66% | 21,632,710 |
| Aug 25, 2025 | 13.07 | 13.71 | 12.90 | 13.39 | 13.39 | 5.10% | 49,586,040 |
| Aug 22, 2025 | 11.88 | 12.89 | 11.87 | 12.74 | 12.74 | 7.97% | 73,613,050 |
| Aug 21, 2025 | 11.47 | 11.81 | 11.45 | 11.80 | 11.80 | 3.33% | 17,539,780 |
| Aug 20, 2025 | 11.39 | 11.61 | 11.28 | 11.42 | 11.42 | 0.09% | 13,084,520 |
| Aug 19, 2025 | 11.69 | 11.71 | 11.40 | 11.41 | 11.41 | -2.48% | 13,631,630 |
| Aug 18, 2025 | 11.85 | 11.89 | 11.68 | 11.70 | 11.70 | -1.35% | 11,346,070 |
| Aug 15, 2025 | 11.63 | 11.87 | 11.60 | 11.86 | 11.86 | 1.89% | 12,441,550 |
| Aug 14, 2025 | 11.98 | 12.01 | 11.64 | 11.64 | 11.64 | -2.84% | 13,938,470 |
| Aug 13, 2025 | 12.17 | 12.23 | 11.96 | 11.98 | 11.98 | -1.40% | 17,343,990 |
| Aug 12, 2025 | 12.35 | 12.39 | 12.15 | 12.15 | 12.15 | -1.06% | 14,509,300 |
| Aug 11, 2025 | 12.17 | 12.47 | 12.06 | 12.28 | 12.28 | 0.99% | 30,527,220 |
| Aug 8, 2025 | 12.47 | 12.49 | 12.13 | 12.16 | 12.16 | -2.09% | 16,028,430 |
| Aug 7, 2025 | 12.42 | 12.80 | 12.39 | 12.42 | 12.42 | 0.57% | 30,012,510 |
| Aug 6, 2025 | 12.51 | 12.56 | 12.23 | 12.35 | 12.35 | -0.56% | 25,634,760 |
| Aug 5, 2025 | 12.42 | 12.73 | 12.33 | 12.42 | 12.42 | 0.57% | 39,194,940 |
| Aug 4, 2025 | 12.20 | 12.50 | 12.14 | 12.35 | 12.35 | 1.73% | 40,814,080 |
| Aug 1, 2025 | 12.07 | 12.21 | 11.94 | 12.14 | 12.14 | 1.08% | 19,292,270 |
| Jul 31, 2025 | 11.92 | 12.20 | 11.88 | 12.01 | 12.01 | 1.01% | 19,933,920 |
| Jul 30, 2025 | 12.39 | 12.39 | 11.88 | 11.89 | 11.89 | -3.18% | 19,031,700 |
| Jul 29, 2025 | 12.25 | 12.65 | 12.07 | 12.28 | 12.28 | 0.74% | 35,755,430 |
| Jul 28, 2025 | 11.82 | 12.44 | 11.75 | 12.19 | 12.19 | 3.66% | 40,065,910 |
| Jul 25, 2025 | 11.93 | 12.05 | 11.74 | 11.76 | 11.76 | -1.01% | 13,615,410 |
| Jul 24, 2025 | 11.77 | 11.92 | 11.73 | 11.88 | 11.88 | 0.93% | 18,253,910 |
| Jul 23, 2025 | 11.90 | 12.15 | 11.73 | 11.77 | 11.77 | -0.59% | 27,960,190 |
| Jul 22, 2025 | 12.01 | 12.41 | 11.83 | 11.84 | 11.84 | -0.59% | 32,793,800 |
| Jul 21, 2025 | 11.21 | 12.20 | 11.19 | 11.91 | 11.91 | 6.62% | 56,321,190 |
| Jul 18, 2025 | 11.48 | 11.48 | 11.14 | 11.17 | 11.17 | -2.19% | 17,170,310 |