Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BİEN YAPI ÜRÜNLERİ SANAYİ TURİZM VE TİCARET A.Ş. (BIENY)
BIENY
BİEN YAPI ÜRÜNLERİ SANAYİ TURİZM VE TİCARET A.Ş. (BIENY)
13.910 ₺
-0.610 (%-4.20)
Overview
Technicals
Financial Statements
Comments
Archive

BIENY: BİEN YAPI ÜRÜNLERİ SANAYİ TURİZM VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for BİEN YAPI ÜRÜNLERİ SANAYİ TURİZM VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 37.8463
CLOSE 37.7224

Low

LOW 24.44

High

HIGH 51.7
DATE OPEN HIGH LOW CLOSE
01/01/2025 32.5 33.58 31.78 32.94
01/02/2025 32.94 33.5 32.4 32.4
01/05/2025 32.42 33.22 32.4 33.12
01/06/2025 33.18 33.4 32.76 32.76
01/07/2025 32.66 33.6 32.62 32.62
01/08/2025 32.72 35.88 32.62 35.88
01/09/2025 37.4 38.42 35.06 35.44
01/12/2025 35.44 37.4 35.04 35.54
01/13/2025 36.08 36.08 34.86 34.9
01/14/2025 35.02 36.5 34.96 35.44
01/15/2025 35.7 36.12 35.28 35.94
01/16/2025 36.1 36.1 34.52 34.86
01/19/2025 34.7 35 34.3 34.38
01/20/2025 34.38 34.58 33.68 33.96
01/21/2025 34.08 34.18 33.4 33.5
01/22/2025 33.62 34.44 32.74 32.8
01/23/2025 32.84 33.16 32.6 32.88
01/26/2025 32.96 33.2 31.74 31.76
01/27/2025 31.92 32.4 31.54 31.56
01/28/2025 31.58 32.58 31.14 31.3
01/29/2025 31.4 31.7 31.14 31.18
01/30/2025 31.38 31.42 30.66 30.76
02/02/2025 30.5 30.7 30.16 30.2
02/03/2025 30.36 31.68 30.26 31.14
02/04/2025 31.08 31.46 30.44 30.72
02/05/2025 30.76 31.7 30.76 31.5
02/06/2025 31.96 31.96 30.98 31.14
02/09/2025 31.14 31.4 30.8 30.86
02/10/2025 30.94 31.12 30.7 31.08
02/11/2025 31.16 31.44 30.66 30.72
02/12/2025 30.9 31.3 30.86 31.1
02/13/2025 31.12 31.26 30.76 31.04
02/16/2025 31.16 31.4 30.6 30.6
02/17/2025 30.64 31.36 30.2 30.9
02/18/2025 30.96 31.08 30.32 30.38
02/19/2025 30.5 31.22 30.38 31.12
02/20/2025 31 31.24 30.04 30.18
02/23/2025 30.3 30.92 30.22 30.28
02/24/2025 30.42 30.76 30.1 30.76
02/25/2025 30.92 31.06 30.38 30.4
02/26/2025 30.56 30.76 30.44 30.5
02/27/2025 30.62 30.7 29.32 29.46
03/02/2025 29.54 29.74 29.16 29.16
03/03/2025 29.14 29.26 28.32 28.4
03/04/2025 28.36 28.9 28.18 28.56
03/05/2025 28.58 31.4 28.58 31.4
03/06/2025 31.42 32.18 31 31.02
03/09/2025 31.06 31.66 30.94 30.98
03/10/2025 31.08 31.62 30.56 31.62
03/11/2025 31 31.6 30.72 31.32
03/12/2025 31.34 31.56 31.14 31.28
03/13/2025 31.4 32.2 31.22 31.56
03/16/2025 31.72 33.12 31.6 33
03/17/2025 32.8 33.86 32.58 32.98
03/18/2025 30.72 32.4 29.98 30.54
03/19/2025 30.6 31.7 30.6 31.48
03/20/2025 31.44 31.44 29.06 30.42
03/23/2025 30.4 32.62 29.96 32.26
03/24/2025 32.7 33.86 32.54 33.68
03/25/2025 33.4 35.92 33.18 34
03/26/2025 34.4 35 34.04 35
03/27/2025 35.76 35.76 34.12 34.16
04/01/2025 34 35.08 33.92 33.94
04/02/2025 33.94 34.18 33.78 33.78
04/03/2025 33.96 34.32 33.68 33.92
04/06/2025 33.5 35.54 32.62 35.34
04/07/2025 35.5 36 34.56 34.66
04/08/2025 34.68 35.02 33.96 34.3
04/09/2025 34.98 34.98 34 34.3
04/10/2025 35.4 37.68 35.32 37.64
04/13/2025 38.44 39.34 37.72 38.74
04/14/2025 39.12 41.36 39.02 39.28
04/15/2025 38.9 39.5 36.94 36.94
04/16/2025 37 37.78 36.84 37
04/17/2025 37.02 39.3 36.74 38.58
04/20/2025 38.96 40.96 37.84 38.12
04/21/2025 38.62 38.84 37.64 38
04/23/2025 38.1 38.64 37.38 37.8
04/24/2025 37.82 38.42 37.56 37.8
04/27/2025 38.16 39.4 37.96 38
04/28/2025 38.2 40.02 37.68 39.16
04/29/2025 39.16 39.34 37.68 37.98
05/01/2025 38.14 38.78 38.08 38.32
05/04/2025 38.68 38.94 37.88 38.38
05/05/2025 38.4 40.7 38.4 40.48
05/06/2025 40.48 40.8 39.34 40.04
05/07/2025 40.52 41.38 40 40.64
05/08/2025 40.5 40.9 40 40.2
05/11/2025 40.5 40.8 40.06 40.24
05/12/2025 40.28 41.7 39.7 41.3
05/13/2025 42 43.92 41.72 43.04
05/14/2025 43.3 43.86 42.8 43.2
05/15/2025 43.28 44.34 43 43.88
05/19/2025 44 44.9 43.4 44.32
05/20/2025 44.52 44.6 43.76 43.92
05/21/2025 44 44.82 43.98 44.04
05/22/2025 44.06 44.4 43.64 43.72
05/25/2025 43.78 44.28 41.7 42.9
05/26/2025 42.9 43.28 41 41.02
05/27/2025 40.98 42.04 40.58 41
05/28/2025 41.16 41.86 40.92 41
05/29/2025 41.4 43.2 39.96 42.1
06/01/2025 41.94 42.32 40.68 40.82
06/02/2025 41.26 41.7 40.88 41.14
06/03/2025 41.14 44 40.86 44
06/04/2025 43.86 45.32 43.46 44.76
06/09/2025 44.76 45.08 43.66 43.94
06/10/2025 44.1 44.98 43.86 44.02
06/11/2025 44.02 44.34 43.9 44.1
06/12/2025 43.5 43.7 41.64 42.96
06/15/2025 42.9 43.72 41.8 41.8
06/16/2025 41.82 43.5 41.7 43.26
06/17/2025 43.2 43.22 41.34 41.68
06/18/2025 42.02 45.84 41.74 45.7
06/19/2025 45.7 45.94 44.22 44.4
06/22/2025 44.3 44.4 42.56 42.56
06/23/2025 43.12 43.48 42.56 42.56
06/24/2025 42.8 43.84 42.62 42.76
06/25/2025 42.78 43.2 42.26 42.44
06/26/2025 42.44 42.94 42.02 42.1
06/29/2025 42.34 43.3 42.16 43.16
06/30/2025 43.26 45.28 42.92 44.72
07/01/2025 44.74 47.82 44.74 46.24
07/02/2025 46.4 48.58 46.3 47.2
07/03/2025 47.6 48.5 45.68 46
07/06/2025 45.72 46.7 45.06 45.94
07/07/2025 46.08 47.16 45.54 46.72
07/08/2025 46.82 47.9 45.98 47.32
07/09/2025 47.54 51.7 45.56 50
07/10/2025 50.5 50.85 49 49.8
07/13/2025 50 50.95 48.8 48.8
07/15/2025 49.2 49.66 47.6 47.68
07/16/2025 48 50.7 47.54 50.15
07/17/2025 50.95 51.5 48.68 48.7
07/20/2025 48.7 50 48.1 48.1
07/21/2025 48.2 48.94 47.7 47.74
07/22/2025 48.04 48.22 46.26 46.82
07/23/2025 47.28 48.94 46.92 47.88
07/24/2025 47.96 49.1 47.96 48.4
07/27/2025 48.44 48.72 47.56 47.64
07/28/2025 47.64 47.78 46.8 47
07/29/2025 46.96 48.92 46.32 48.02
07/30/2025 48.1 48.52 46.58 46.58
07/31/2025 46.66 47.66 46.64 47.06
08/03/2025 47.14 49.76 47.14 47.6
08/04/2025 47.72 48.2 47.44 47.48
08/05/2025 47.68 47.7 46.82 46.82
08/06/2025 46.98 47.92 46.8 46.88
08/07/2025 47 47.02 45.98 45.98
08/10/2025 45.98 46.16 43.94 43.94
08/11/2025 44.1 44.8 43.54 44.12
08/12/2025 44.16 44.32 43.12 43.12
08/13/2025 43.1 43.8 42.88 42.88
08/14/2025 42.88 43.32 42.02 42.5
08/17/2025 42.74 45.66 42.74 43.8
08/18/2025 43.8 46.36 43.8 45.88
08/19/2025 45.7 46.66 45.16 45.38
08/20/2025 45.7 46.44 45.54 45.76
08/21/2025 45.8 46 45.12 45.24
08/24/2025 45.32 45.5 43.34 43.34
08/25/2025 43.38 44.84 43.26 43.76
08/26/2025 44.5 46.4 42.76 43
08/27/2025 43.5 44.04 43 43.16
08/28/2025 43.16 44.2 42.92 43.08
08/31/2025 43.16 44.08 42.92 43.44
09/01/2025 43.58 43.84 41.56 43
09/02/2025 43 43.68 42.74 42.84
09/03/2025 42.96 44.96 42.96 44
09/04/2025 44.62 45.14 43.02 43.02
09/07/2025 42.44 43.78 41.7 43.24
09/08/2025 43.36 46.08 43.14 43.42
09/09/2025 43.54 43.9 41.94 42
09/10/2025 42.2 44.2 42.14 42.8
09/11/2025 42.8 43.9 42.3 42.82
09/14/2025 42.88 45.14 42.68 45
09/15/2025 45.1 47.84 45.04 46.76
09/16/2025 46.76 47.56 44.84 45.06
09/17/2025 45.3 45.7 43.26 43.26
09/18/2025 43.5 47.58 42.68 47.58
09/21/2025 49.16 51.1 42.84 43.7
09/22/2025 43.3 43.52 42.02 42.3
09/23/2025 42.7 43.6 41.72 41.72
09/24/2025 41.84 42.42 40.82 40.96
09/25/2025 40.96 41.12 39.52 40.02
09/28/2025 40.1 41.92 39 41.22
09/29/2025 41.5 41.74 40.74 41.18
09/30/2025 41.2 43.2 41 41.96
10/01/2025 42 42.6 41.32 41.34
10/02/2025 41.42 42 40.18 40.44
10/05/2025 40.48 41.16 39.98 40.24
10/06/2025 40.26 41.2 40.1 40.8
10/07/2025 41.1 41.22 40.2 40.54
10/08/2025 40.64 41.38 40.04 40.16
10/09/2025 40.38 40.54 39.6 40.18
10/12/2025 39.8 40.58 39.24 39.8
10/13/2025 39.9 40.86 39.4 40.6
10/14/2025 40.8 40.9 40.1 40.1
10/15/2025 40.1 40.72 39.96 40.08
10/16/2025 40.14 40.42 39.14 40.24
10/19/2025 40.24 40.56 39.74 40.02
10/20/2025 40.08 40.52 39.86 40
10/21/2025 40.04 40.54 39.68 40
10/22/2025 40.04 40.76 39.62 40.08
10/23/2025 40.16 40.86 40.14 40.64
10/26/2025 41.6 41.6 40.02 40.04
10/27/2025 40.08 40.3 39.84 40.02
10/29/2025 40.08 40.92 40.06 40.4
10/30/2025 40.42 40.82 40.16 40.68
11/02/2025 40.74 41.36 40.08 40.86
11/03/2025 40.96 40.98 40.02 40.1
11/04/2025 40.2 43.98 40 43.36
11/05/2025 44 44.34 41.92 42.06
11/06/2025 41.84 42.42 37.86 37.86
11/09/2025 34.08 35.04 34.08 34.08
11/10/2025 33 36.5 31.96 32.2
11/11/2025 32.88 32.96 29.92 30
11/12/2025 30.52 31.08 28.36 29.52
11/13/2025 29.46 30.38 29.4 29.6
11/16/2025 29.8 30.02 29.02 29.68
11/17/2025 29.7 29.78 28.8 28.9
11/18/2025 28.96 29.08 28.48 28.64
11/19/2025 30 31.04 29.36 29.52
11/20/2025 29.48 29.84 29.18 29.68
11/23/2025 29.74 30.44 29.38 29.94
11/24/2025 30.14 31.5 29.06 29.2
11/25/2025 29.22 29.22 27.8 27.82
11/26/2025 27.84 28.6 27.52 27.7
11/27/2025 27.58 27.98 26.94 26.96
11/30/2025 26.96 29.64 26.52 29.52
12/01/2025 29.52 29.88 28.46 28.6
12/02/2025 28.6 30 28.56 28.98
12/03/2025 29 29.34 28.3 28.36
12/04/2025 28.36 29.4 28.16 28.52
12/07/2025 28.6 29.34 28.24 28.32
12/08/2025 28.42 28.56 27.8 28
12/09/2025 27.84 29.6 27.84 28.18
12/10/2025 28.2 28.42 27.88 28
12/11/2025 28.04 28.08 27.54 27.66
12/14/2025 27.7 28.14 27 27.82
12/15/2025 27.84 28 27.3 27.46
12/16/2025 27.5 27.72 27.14 27.22
12/17/2025 27.4 28.2 27.12 27.26
12/18/2025 27.32 27.58 27.1 27.38
12/21/2025 27.4 27.88 26.7 26.88
12/22/2025 26.82 26.96 26.28 26.36
12/23/2025 26.36 26.44 25.2 25.24
12/24/2025 25.26 25.5 25 25
12/25/2025 25.02 25.6 24.78 25.08
12/28/2025 25.26 25.26 24.5 24.56
12/29/2025 24.56 25.78 24.44 25.26
12/30/2025 25.24 25.56 25.06 25.06