Biotrend Cevre ve Enerji Yatirimlari A.S. (BIOEN.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.80 | 22.72 | 20.76 | 22.28 | 22.28 | 16,293,360 |
| 27 Jun 2024 | 20.50 | 20.84 | 20.20 | 20.66 | 20.66 | 5,346,064 |
| 26 Jun 2024 | 21.82 | 21.96 | 20.56 | 20.56 | 20.56 | 5,719,481 |
| 25 Jun 2024 | 23.00 | 23.10 | 21.24 | 21.76 | 21.76 | 14,128,204 |
| 24 Jun 2024 | 22.74 | 23.04 | 22.26 | 22.76 | 22.76 | 8,298,657 |
| 21 Jun 2024 | 22.16 | 22.90 | 21.84 | 22.74 | 22.74 | 9,178,470 |
| 20 Jun 2024 | 20.64 | 22.18 | 20.40 | 22.18 | 22.18 | 13,482,240 |
| 14 Jun 2024 | 20.00 | 20.58 | 19.50 | 20.18 | 20.18 | 7,270,755 |
| 13 Jun 2024 | 19.56 | 20.18 | 19.56 | 20.02 | 20.02 | 5,495,607 |
| 12 Jun 2024 | 19.10 | 19.77 | 18.98 | 19.45 | 19.45 | 6,805,509 |
| 11 Jun 2024 | 18.97 | 19.53 | 18.78 | 19.14 | 19.14 | 4,908,441 |
| 10 Jun 2024 | 19.35 | 19.40 | 18.89 | 19.01 | 19.01 | 4,286,605 |
| 07 Jun 2024 | 19.22 | 19.80 | 18.95 | 19.35 | 19.35 | 5,966,291 |
| 06 Jun 2024 | 19.19 | 19.70 | 19.04 | 19.21 | 19.21 | 5,490,871 |
| 05 Jun 2024 | 19.42 | 19.50 | 18.45 | 19.19 | 19.19 | 5,850,927 |
| 04 Jun 2024 | 18.99 | 19.76 | 18.88 | 19.42 | 19.42 | 7,094,302 |
| 03 Jun 2024 | 18.70 | 19.31 | 18.15 | 19.05 | 19.05 | 7,788,374 |
| 31 May 2024 | 18.01 | 18.96 | 18.01 | 18.66 | 18.66 | 6,928,352 |
| 30 May 2024 | 16.87 | 18.55 | 16.87 | 17.99 | 17.99 | 9,541,283 |
| 29 May 2024 | 17.50 | 17.59 | 16.87 | 16.87 | 16.87 | 3,247,699 |
| 28 May 2024 | 17.55 | 17.71 | 17.34 | 17.50 | 17.50 | 2,824,508 |
| 27 May 2024 | 18.30 | 18.39 | 17.39 | 17.50 | 17.50 | 7,121,206 |
| 24 May 2024 | 18.30 | 18.79 | 18.23 | 18.28 | 18.28 | 5,427,032 |
| 23 May 2024 | 18.30 | 18.84 | 18.10 | 18.20 | 18.20 | 5,928,161 |
| 22 May 2024 | 18.77 | 18.91 | 17.84 | 18.28 | 18.28 | 9,698,995 |
| 21 May 2024 | 19.45 | 19.68 | 18.48 | 18.74 | 18.74 | 8,333,061 |
| 20 May 2024 | 19.50 | 19.74 | 19.42 | 19.44 | 19.44 | 9,807,549 |
| 17 May 2024 | 20.44 | 20.48 | 19.42 | 20.20 | 20.20 | 16,214,265 |
| 16 May 2024 | 19.50 | 20.64 | 19.32 | 20.52 | 20.52 | 12,571,815 |
| 15 May 2024 | 19.19 | 19.64 | 19.15 | 19.46 | 19.46 | 4,687,057 |
| 14 May 2024 | 18.90 | 19.20 | 18.73 | 19.19 | 19.19 | 2,636,011 |
| 13 May 2024 | 19.60 | 19.64 | 18.90 | 18.90 | 18.90 | 3,812,277 |
| 10 May 2024 | 19.26 | 19.79 | 18.98 | 19.60 | 19.60 | 6,665,401 |
| 09 May 2024 | 19.16 | 19.45 | 19.02 | 19.20 | 19.20 | 4,051,004 |
| 08 May 2024 | 19.19 | 19.42 | 18.94 | 19.03 | 19.03 | 2,990,581 |
| 07 May 2024 | 19.41 | 19.57 | 18.82 | 19.16 | 19.16 | 5,135,433 |
| 06 May 2024 | 20.20 | 20.28 | 19.33 | 19.37 | 19.37 | 8,527,608 |
| 03 May 2024 | 19.22 | 20.12 | 18.96 | 20.12 | 20.12 | 8,096,774 |
| 02 May 2024 | 18.57 | 19.41 | 18.57 | 19.19 | 19.19 | 6,692,941 |
| 30 Apr 2024 | 19.13 | 19.15 | 18.52 | 18.55 | 18.55 | 3,378,279 |
| 29 Apr 2024 | 19.12 | 19.44 | 19.02 | 19.09 | 19.09 | 5,007,679 |
| 26 Apr 2024 | 19.06 | 19.22 | 18.74 | 19.04 | 19.04 | 4,379,429 |
| 25 Apr 2024 | 19.35 | 19.58 | 18.88 | 19.02 | 19.02 | 7,667,774 |
| 24 Apr 2024 | 18.28 | 20.04 | 18.28 | 19.20 | 19.20 | 13,173,005 |
| 22 Apr 2024 | 18.02 | 19.42 | 17.99 | 18.22 | 18.22 | 10,478,927 |
| 19 Apr 2024 | 17.94 | 19.43 | 17.69 | 17.97 | 17.97 | 17,101,738 |
| 18 Apr 2024 | 18.01 | 18.14 | 17.82 | 18.00 | 18.00 | 2,273,495 |
| 17 Apr 2024 | 18.02 | 18.46 | 17.77 | 17.85 | 17.85 | 3,224,831 |
| 16 Apr 2024 | 18.35 | 18.35 | 17.80 | 17.88 | 17.88 | 2,338,394 |
| 15 Apr 2024 | 18.40 | 18.69 | 17.85 | 18.35 | 18.35 | 4,036,546 |
| 09 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 08 Apr 2024 | 18.00 | 18.50 | 18.00 | 18.39 | 18.39 | 2,607,226 |
| 05 Apr 2024 | 16.97 | 17.82 | 16.97 | 17.70 | 17.70 | 2,246,937 |
| 04 Apr 2024 | 17.09 | 17.32 | 16.85 | 16.92 | 16.92 | 2,360,364 |
| 03 Apr 2024 | 17.02 | 17.29 | 16.75 | 17.05 | 17.05 | 2,115,147 |
| 02 Apr 2024 | 17.50 | 17.75 | 17.01 | 17.02 | 17.02 | 2,436,393 |
| 01 Apr 2024 | 18.00 | 18.32 | 17.10 | 17.51 | 17.51 | 3,436,316 |
| 29 Mar 2024 | 17.41 | 17.95 | 17.25 | 17.88 | 17.88 | 3,387,978 |
| 28 Mar 2024 | 17.35 | 17.62 | 17.24 | 17.40 | 17.40 | 2,590,512 |
| 27 Mar 2024 | 17.31 | 17.94 | 17.00 | 17.25 | 17.25 | 2,514,687 |
| 26 Mar 2024 | 18.17 | 18.17 | 17.27 | 17.31 | 17.31 | 3,093,102 |
| 25 Mar 2024 | 18.59 | 18.96 | 18.00 | 18.02 | 18.02 | 4,425,403 |
| 22 Mar 2024 | 18.00 | 18.59 | 17.98 | 18.59 | 18.59 | 4,143,667 |
| 21 Mar 2024 | 18.39 | 18.65 | 17.95 | 18.00 | 18.00 | 3,244,355 |
| 20 Mar 2024 | 18.42 | 18.76 | 18.26 | 18.31 | 18.31 | 2,536,903 |
| 19 Mar 2024 | 18.27 | 18.58 | 18.18 | 18.41 | 18.41 | 2,339,252 |
| 18 Mar 2024 | 19.20 | 19.25 | 18.25 | 18.27 | 18.27 | 2,911,261 |
| 15 Mar 2024 | 19.04 | 19.18 | 18.57 | 19.10 | 19.10 | 3,074,797 |
| 14 Mar 2024 | 18.80 | 19.17 | 18.64 | 18.87 | 18.87 | 3,399,223 |
| 13 Mar 2024 | 19.10 | 19.25 | 18.76 | 18.76 | 18.76 | 3,216,609 |
| 12 Mar 2024 | 19.30 | 19.50 | 18.85 | 19.02 | 19.02 | 2,816,727 |
| 11 Mar 2024 | 19.62 | 19.68 | 19.21 | 19.30 | 19.30 | 4,528,760 |
| 08 Mar 2024 | 19.77 | 19.85 | 19.21 | 19.36 | 19.36 | 3,446,323 |
| 07 Mar 2024 | 19.20 | 19.65 | 19.20 | 19.64 | 19.64 | 3,865,375 |
| 06 Mar 2024 | 20.32 | 20.38 | 19.02 | 19.07 | 19.07 | 8,095,662 |
| 05 Mar 2024 | 20.40 | 20.84 | 20.14 | 20.32 | 20.32 | 6,685,258 |
| 04 Mar 2024 | 20.70 | 21.26 | 20.24 | 20.40 | 20.40 | 8,608,968 |
| 01 Mar 2024 | 20.40 | 21.18 | 20.38 | 20.62 | 20.62 | 8,246,849 |
| 29 Feb 2024 | 20.40 | 20.56 | 20.10 | 20.32 | 20.32 | 5,342,735 |
| 28 Feb 2024 | 20.00 | 21.40 | 19.96 | 20.32 | 20.32 | 7,597,109 |
| 27 Feb 2024 | 21.00 | 21.02 | 20.06 | 20.06 | 20.06 | 6,183,680 |
| 26 Feb 2024 | 20.90 | 21.42 | 20.84 | 20.90 | 20.90 | 8,008,312 |
| 23 Feb 2024 | 21.20 | 21.62 | 20.62 | 20.82 | 20.82 | 5,293,990 |
| 22 Feb 2024 | 20.76 | 21.38 | 20.66 | 21.10 | 21.10 | 5,199,240 |
| 21 Feb 2024 | 21.22 | 21.40 | 20.62 | 20.62 | 20.62 | 5,358,353 |
| 20 Feb 2024 | 21.42 | 21.58 | 20.80 | 21.06 | 21.06 | 5,268,137 |
| 19 Feb 2024 | 22.42 | 22.62 | 21.32 | 21.40 | 21.40 | 8,931,765 |
| 16 Feb 2024 | 22.08 | 22.48 | 21.64 | 22.30 | 22.30 | 7,417,433 |
| 15 Feb 2024 | 22.24 | 22.80 | 22.04 | 22.08 | 22.08 | 7,392,724 |
| 14 Feb 2024 | 21.50 | 22.30 | 20.86 | 22.12 | 22.12 | 10,843,289 |
| 13 Feb 2024 | 23.08 | 23.88 | 21.54 | 21.54 | 21.54 | 22,105,522 |
| 12 Feb 2024 | 20.70 | 22.40 | 20.58 | 22.40 | 22.40 | 18,465,101 |
| 09 Feb 2024 | 20.82 | 20.86 | 20.30 | 20.38 | 20.38 | 6,310,537 |
| 08 Feb 2024 | 20.54 | 20.98 | 20.30 | 20.64 | 20.64 | 7,396,492 |
| 07 Feb 2024 | 20.44 | 21.20 | 20.28 | 20.48 | 20.48 | 10,448,584 |
| 06 Feb 2024 | 20.40 | 20.54 | 19.93 | 20.30 | 20.30 | 8,120,322 |
| 05 Feb 2024 | 19.83 | 20.88 | 19.78 | 20.26 | 20.26 | 9,096,814 |
| 02 Feb 2024 | 19.90 | 20.18 | 19.66 | 19.83 | 19.83 | 5,974,037 |
| 01 Feb 2024 | 19.70 | 20.30 | 19.70 | 19.78 | 19.78 | 5,058,703 |
| 31 Jan 2024 | 19.50 | 19.89 | 19.11 | 19.70 | 19.70 | 6,041,083 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.