Skip to main content
Biotrend Cevre ve Enerji Yatirimlari A.S. (IST:BIOEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.84
-0.15 (-0.88%)
Last updated: Mar 9, 2026, 3:31 PM GMT+3

IST:BIOEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.8817.0016.3216.5616.56-2.53%2,701,854
Mar 6, 202616.5516.9916.4516.9916.991.74%3,954,214
Mar 5, 202615.4016.8515.2216.7016.709.01%19,824,090
Mar 4, 202615.8116.3315.0015.3215.32-3.10%7,041,254
Mar 3, 202615.4216.0715.3415.8115.812.53%3,732,189
Mar 2, 202614.6715.7414.6715.4215.42-5.40%2,827,063
Feb 27, 202616.7216.8116.2016.3016.30-2.34%2,874,063
Feb 26, 202616.7516.9116.6116.6916.69-0.06%2,045,607
Feb 25, 202616.8317.3616.4416.7016.70-0.48%9,218,798
Feb 24, 202616.7616.7916.4416.7816.780.18%2,949,391
Feb 23, 202616.9517.2916.7516.7516.75-0.89%1,958,209
Feb 20, 202617.0417.3516.6716.9016.90-0.41%2,789,906
Feb 19, 202617.6617.8816.9016.9716.97-3.14%3,561,825
Feb 18, 202618.3018.3917.4017.5217.52-4.26%4,038,703
Feb 17, 202618.8618.9617.9718.3018.30-2.87%5,116,351
Feb 16, 202619.1119.1818.7618.8418.84-0.84%3,208,244
Feb 13, 202619.7819.7819.0019.0019.00-3.36%4,496,463
Feb 12, 202619.6819.9119.6419.6619.66-0.05%6,517,565
Feb 11, 202619.6719.8919.4519.6719.67-0.10%2,811,921
Feb 10, 202620.0820.0819.6019.6919.69-1.45%2,456,818
Feb 9, 202619.3020.2019.3019.9819.983.90%6,527,788
Feb 6, 202619.9520.1619.1619.2319.23-3.80%4,070,257
Feb 5, 202619.9720.3419.7919.9919.990.96%5,382,148
Feb 4, 202619.3020.4019.0219.8019.803.88%13,025,680
Feb 3, 202619.0019.6518.6019.0619.060.90%4,634,900
Feb 2, 202619.0119.2518.5618.8918.89-0.94%3,346,129
Jan 30, 202619.2619.8618.7019.0719.07-1.19%4,613,148
Jan 29, 202618.5019.6418.3319.3019.304.32%11,499,450
Jan 28, 202617.7418.5217.6318.5018.504.28%4,063,138
Jan 27, 202617.3018.0817.3017.7417.742.54%3,981,863
Jan 26, 202617.5617.9617.2717.3017.30-1.48%3,993,749
Jan 23, 202617.5517.7917.4417.5617.560.52%2,212,266
Jan 22, 202617.3417.5717.2017.4717.471.39%2,074,160
Jan 21, 202617.3017.5616.9717.2317.23-0.40%3,728,075
Jan 20, 202617.5217.6017.2117.3017.30-1.03%2,468,049
Jan 19, 202617.5417.7317.3117.4817.48-0.34%3,434,844
Jan 16, 202618.2018.3017.5417.5417.54-3.63%4,119,478
Jan 15, 202618.8819.2818.1218.2018.20-3.24%12,003,540
Jan 14, 202617.1018.8117.1018.8118.8110.00%10,793,820
Jan 13, 202616.7017.2716.5617.1017.102.09%2,799,309
Jan 12, 202616.7816.9016.6716.7516.750.48%1,763,995
Jan 9, 202616.8417.0216.6716.6716.67-1.01%1,570,426
Jan 8, 202616.6716.9416.5516.8416.841.08%1,531,693
Jan 7, 202617.6817.7116.6616.6616.66-4.69%2,083,169
Jan 6, 202617.7517.9017.3817.4817.48-0.46%1,693,431
Jan 5, 202616.8618.1716.8217.5617.564.40%5,390,745
Jan 2, 202616.7016.9916.5816.8216.820.72%1,260,840
Dec 31, 202516.5917.1116.4816.7016.701.27%2,305,650
Dec 30, 202516.9416.9915.8916.4916.49-2.25%5,127,240
Dec 29, 202517.4517.5716.6416.8716.87-3.32%2,120,766
Dec 26, 202518.0018.0217.4517.4517.45-3.00%2,544,632
Dec 25, 202518.3018.4517.9917.9917.99-1.42%1,550,688
Dec 24, 202518.6518.8618.2518.2518.25-2.09%2,164,778
Dec 23, 202518.6619.1318.3918.6418.64-0.11%3,220,961
Dec 22, 202518.3818.9118.1518.6618.661.52%2,648,910
Dec 19, 202519.0619.0718.3818.3818.38-3.26%2,337,351
Dec 18, 202519.1419.2618.9419.0019.00-0.89%1,638,976
Dec 17, 202519.8019.8319.1719.1719.17-2.74%2,823,713
Dec 16, 202519.9519.9919.7019.7119.71-1.20%1,163,471
Dec 15, 202519.8320.2419.7419.9519.950.61%2,254,804
Dec 12, 202520.0820.1219.8319.8319.83-0.85%1,802,259
Dec 11, 202520.3220.8220.0020.0020.00-1.28%1,629,754
Dec 10, 202520.9620.9620.2220.2620.26-2.13%1,570,811
Dec 9, 202521.0221.0220.2220.7020.70-0.67%1,711,821
Dec 8, 202521.7022.0220.8420.8420.84-3.87%3,463,465
Dec 5, 202521.7622.4220.8021.6821.68-0.37%4,782,121
Dec 4, 202520.0422.0019.7321.7621.768.69%8,054,974
Dec 3, 202519.8420.3619.8420.0220.020.91%1,599,776
Dec 2, 202520.0020.1019.7919.8419.84-0.40%1,344,682
Dec 1, 202519.9520.1419.8519.9219.92-0.15%2,253,525
Nov 28, 202520.1020.2419.8519.9519.95-0.65%922,828
Nov 27, 202519.9120.5219.8020.0820.080.85%1,494,000
Nov 26, 202520.3620.4819.9119.9119.91-1.24%883,052
Nov 25, 202520.6021.0420.0820.1620.16-1.85%1,257,089
Nov 24, 202521.0021.8620.5420.5420.54-2.19%2,206,270
Nov 21, 202521.0021.4620.8621.0021.00-1,441,377
Nov 20, 202520.0821.2820.0821.0021.004.58%3,342,168
Nov 19, 202520.3620.5020.0220.0820.08-1.08%1,081,901
Nov 18, 202520.2021.0620.2020.3020.30-0.68%2,180,302
Nov 17, 202519.8620.5019.7620.4420.443.44%2,438,758
Nov 14, 202519.8520.1619.3719.7619.76-1.00%3,109,624
Nov 13, 202520.3620.6619.9419.9619.96-1.96%2,016,572
Nov 12, 202520.7621.0220.2420.3620.36-2.68%2,092,502
Nov 11, 202521.5021.6420.1420.9220.92-3.33%3,765,483
Nov 10, 202522.0022.5221.5021.6421.640.19%4,989,190
Nov 7, 202521.6022.2021.0021.6021.60-3,268,935
Nov 6, 202521.7021.8421.3221.6021.600.37%2,415,073
Nov 5, 202522.2422.4021.5221.5221.52-3.15%3,244,663
Nov 4, 202523.1623.1622.0422.2222.22-2.97%2,849,790
Nov 3, 202523.4023.7022.9022.9022.90-2.14%3,700,098
Oct 31, 202523.3023.5222.9623.4023.400.43%1,679,871
Oct 30, 202523.4024.1223.1223.3023.30-0.43%1,912,675
Oct 28, 202523.5423.7823.3223.4023.40-0.43%589,994
Oct 27, 202523.8224.5223.4823.5023.50-1.01%977,444
Oct 24, 202523.4824.1823.4823.7423.741.11%1,297,946
Oct 23, 202523.0823.8023.0823.4823.481.12%989,018
Oct 22, 202523.5824.1023.1023.2223.22-1.53%1,805,770
Oct 21, 202523.2423.7023.1823.5823.581.46%1,250,465
Oct 20, 202523.0623.8222.8623.2423.240.69%1,762,441
Oct 17, 202523.6623.7022.7023.0823.08-2.45%1,552,849