Skip to main content
Birlesim Grup Enerji Yatirimlari A.S. (IST:BIGEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.43
+1.40 (9.98%)
Apr 28, 2026, 6:08 PM GMT+3

IST:BIGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.0415.4314.0415.4315.439.98%56,475,348
Apr 27, 202613.7415.2413.6914.0314.030.79%26,282,077
Apr 24, 202614.5815.3713.9213.9213.92-4.59%32,689,580
Apr 22, 202614.6915.1113.4014.5914.595.27%78,205,514
Apr 21, 202612.7013.8612.1313.8613.8610.00%55,767,700
Apr 20, 202611.7412.6611.3012.6012.607.14%41,327,720
Apr 17, 202611.3311.7611.1011.7611.766.43%49,956,292
Apr 16, 202610.3611.1410.0211.0511.057.80%55,782,840
Apr 15, 20269.4210.309.3810.2510.259.39%52,942,010
Apr 14, 20269.239.499.239.379.371.96%9,993,663
Apr 13, 20269.119.389.009.199.19-0.22%9,309,048
Apr 10, 20269.119.269.119.219.211.32%7,412,926
Apr 9, 20269.199.209.069.099.09-0.87%6,750,924
Apr 8, 20269.169.259.119.179.172.34%6,822,704
Apr 7, 20269.299.438.898.968.96-2.93%9,275,308
Apr 6, 20269.159.369.159.239.231.21%9,950,525
Apr 3, 20269.199.369.119.129.12-0.55%10,788,860
Apr 2, 20269.209.399.169.179.17-0.65%9,373,967
Apr 1, 20269.469.489.239.239.23-0.43%10,564,330
Mar 31, 20269.039.338.909.279.273.23%17,233,270
Mar 30, 20269.709.828.988.988.98-5.37%24,851,338
Mar 27, 20269.029.708.799.499.496.63%35,781,220
Mar 26, 20268.758.918.538.908.901.95%10,913,880
Mar 25, 20268.908.918.728.738.73-0.11%5,699,121
Mar 24, 20268.929.068.718.748.74-2.46%5,071,492
Mar 23, 20268.689.228.448.968.963.11%15,920,120
Mar 19, 20268.718.728.658.698.69-0.23%975,872
Mar 18, 20268.858.928.698.718.71-1.14%3,825,359
Mar 17, 20268.808.958.798.818.81-3,809,470
Mar 16, 20268.929.108.758.818.81-0.68%7,552,107
Mar 13, 20268.638.988.508.878.872.42%5,254,166
Mar 12, 20268.528.818.528.668.66-1.14%3,615,135
Mar 11, 20268.908.948.718.768.76-1.13%3,953,214
Mar 10, 20268.628.898.628.868.864.36%5,673,504
Mar 9, 20268.698.698.368.498.49-2.53%4,862,231
Mar 6, 20268.848.948.608.718.71-2.24%5,213,446
Mar 5, 20268.809.138.808.918.912.06%5,523,799
Mar 4, 20268.638.978.598.738.731.16%6,660,975
Mar 3, 20268.758.818.598.638.63-1.03%7,589,881
Mar 2, 20268.408.908.308.728.72-3.96%7,786,104
Feb 27, 20269.159.218.989.089.08-0.55%7,746,249
Feb 26, 20269.059.279.009.139.130.88%7,197,618
Feb 25, 20269.219.359.009.059.05-1.74%6,196,103
Feb 24, 20269.409.569.169.219.21-2.02%7,527,547
Feb 23, 20269.509.669.389.409.40-0.53%7,055,556
Feb 20, 20269.499.589.309.459.45-0.42%8,334,482
Feb 19, 202610.1010.109.419.499.49-6.32%12,917,270
Feb 18, 202610.5610.8310.0410.1310.13-3.89%11,791,380
Feb 17, 202610.6410.8910.5010.5410.54-0.94%10,906,280
Feb 16, 202610.5110.8110.4610.6410.642.11%11,269,100
Feb 13, 202610.4910.6310.3510.4210.42-0.10%11,130,700
Feb 12, 202610.2510.7210.2510.4310.432.25%14,089,630
Feb 11, 202610.9211.2810.1610.2010.20-6.59%26,092,600
Feb 10, 202610.1110.9210.0510.9210.928.01%27,010,100
Feb 9, 20269.6910.159.5910.1110.116.20%13,896,830
Feb 6, 20269.589.669.439.529.52-0.31%7,686,410
Feb 5, 20269.749.969.549.559.55-2.05%10,898,540
Feb 4, 20269.9110.399.499.759.75-1.22%19,054,440
Feb 3, 20269.3710.079.329.879.875.34%20,732,670
Feb 2, 20269.209.569.009.379.371.74%9,799,573
Jan 30, 20269.429.689.149.219.21-1.92%15,262,770
Jan 29, 20269.629.839.399.399.39-3.30%14,622,510
Jan 28, 20269.3110.179.229.719.714.75%30,333,180
Jan 27, 20269.209.379.159.279.270.98%7,663,048
Jan 26, 20269.139.229.089.189.180.55%5,073,104
Jan 23, 20269.089.209.049.139.130.77%6,869,948
Jan 22, 20268.989.078.989.069.061.23%4,714,357
Jan 21, 20269.169.608.958.958.95-2.29%20,937,550
Jan 20, 20269.269.299.079.169.16-1.08%4,314,505
Jan 19, 20269.109.389.109.269.261.76%10,351,580
Jan 16, 20269.099.158.969.109.100.11%5,994,665
Jan 15, 20268.939.128.899.099.091.68%8,137,014
Jan 14, 20269.079.098.908.948.94-0.78%6,159,667
Jan 13, 20268.949.018.819.019.011.24%5,424,571
Jan 12, 20268.939.018.848.908.90-0.22%5,273,391
Jan 9, 20269.069.118.908.928.92-1.33%5,652,051
Jan 8, 20269.129.128.909.049.04-0.66%4,601,652
Jan 7, 20269.299.569.049.109.10-1.83%9,877,111
Jan 6, 20269.279.359.209.279.27-0.22%5,591,989
Jan 5, 20269.249.389.149.299.290.54%7,203,172
Jan 2, 20268.919.388.919.249.243.82%8,733,069
Dec 31, 20258.929.028.888.908.90-0.45%2,866,309
Dec 30, 20258.839.008.558.948.941.48%5,848,598
Dec 29, 20259.149.188.748.818.81-3.19%4,955,357
Dec 26, 20259.229.269.109.109.10-0.76%4,540,147
Dec 25, 20259.229.289.159.179.17-3,844,262
Dec 24, 20259.239.339.169.179.17-0.65%4,414,845
Dec 23, 20259.329.449.239.239.23-0.75%5,075,040
Dec 22, 20259.549.609.289.309.30-2.52%4,890,985
Dec 19, 20259.499.629.389.549.540.63%5,652,235
Dec 18, 20259.859.859.479.489.48-2.97%7,149,313
Dec 17, 20259.6410.109.609.779.771.45%15,739,070
Dec 16, 20259.5410.029.449.639.631.37%13,934,940
Dec 15, 20259.509.599.389.509.500.53%6,424,647
Dec 12, 20259.349.619.289.459.451.50%8,415,046
Dec 11, 20259.469.779.259.319.31-1.06%10,971,835
Dec 10, 20259.219.809.159.419.412.17%21,187,630
Dec 9, 20259.209.239.109.219.210.11%4,828,100
Dec 8, 20259.139.269.119.209.201.21%5,764,854
Dec 5, 20259.099.149.039.099.090.22%4,761,983