Skip to main content
Biotrend Cevre ve Enerji Yatirimlari A.S. (IST:BIOEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.38
-0.17 (-0.92%)
Last updated: Apr 29, 2026, 12:41 PM GMT+3

IST:BIOEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0419.3818.6018.81--1.00%7,369,153
Apr 27, 202618.4919.3018.2319.0019.002.76%12,200,840
Apr 24, 202618.5418.8218.2418.4918.49-0.27%4,142,850
Apr 22, 202619.0519.4918.2218.5418.54-2.06%7,173,806
Apr 21, 202618.8419.2818.5818.9318.930.48%10,140,610
Apr 20, 202619.6520.4818.2918.8418.84-4.12%26,542,960
Apr 17, 202620.7020.9619.6519.6519.65-3.01%17,521,120
Apr 16, 202620.0220.4619.8620.2620.261.20%7,673,105
Apr 15, 202619.1620.5019.1620.0220.025.26%18,945,610
Apr 14, 202619.2519.5619.0019.0219.02-0.16%7,775,497
Apr 13, 202618.1519.4017.6019.0519.054.96%18,319,020
Apr 10, 202617.3818.7317.3618.1518.154.61%13,514,260
Apr 9, 202616.6717.6516.6717.3517.353.64%9,273,570
Apr 8, 202616.9217.1916.7416.7416.741.52%3,239,657
Apr 7, 202616.9617.0416.4816.4916.49-2.83%2,275,275
Apr 6, 202617.0017.3616.8516.9716.970.71%4,315,958
Apr 3, 202617.0717.2216.8116.8516.85-0.77%2,658,777
Apr 2, 202617.5017.7616.9416.9816.98-4.55%8,656,119
Apr 1, 202616.6717.7916.6017.7917.797.23%3,122,883
Mar 31, 202617.1317.1416.5316.5916.59-3.27%3,418,563
Mar 30, 202615.9117.4915.8317.1517.157.86%18,491,820
Mar 27, 202616.5316.7215.8715.9015.90-3.64%2,253,441
Mar 26, 202616.8016.9816.5016.5016.50-2.14%2,067,125
Mar 25, 202616.8517.1716.8116.8616.860.12%2,246,373
Mar 24, 202617.1717.3816.6516.8416.84-1.92%3,471,978
Mar 23, 202617.7017.7017.0117.1717.170.82%3,860,198
Mar 19, 202617.1517.3216.9717.0317.03-0.70%725,678
Mar 18, 202617.6517.8517.0917.1517.15-2.33%3,612,757
Mar 17, 202617.4518.2016.9217.5617.562.27%7,557,629
Mar 16, 202618.1618.3816.7517.1717.17-3.21%8,817,171
Mar 13, 202616.2917.8016.0317.7417.749.44%10,328,140
Mar 12, 202616.2416.5016.1016.2116.21-3.28%3,203,978
Mar 11, 202617.0717.1716.6816.7616.76-1.82%1,776,525
Mar 10, 202616.6017.2316.6017.0717.073.08%2,965,814
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