BIENY
BİEN YAPI ÜRÜNLERİ SANAYİ TURİZM VE TİCARET A.Ş.
15:10:00
23.46 ₺
+0.080 (%+0.34)
Previous Close: 23.38·
Volatility: 1.450
Day Low₺23.24
Day High₺23.58
Market Data
Spot Rate
B:23.4
A:23.46
Week over week (WoW)
+2.00%
Month over month (MoM)
-4.09%
Year to date (YTD)
-6.38%
Year over year (YoY)
-43.71%
BIENY: BİEN YAPI ÜRÜNLERİ SANAYİ TURİZM VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 53.8684
CLOSE 53.6283
Low
LOW 37.02
High
HIGH 75.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 05/17/2023 | 42.96 | 45.22 | 42.96 | 42.96 |
| 05/21/2023 | 42.96 | 43.74 | 42.8 | 42.8 |
| 05/22/2023 | 43 | 43.44 | 42.8 | 42.82 |
| 05/23/2023 | 42.86 | 43.22 | 42.8 | 42.82 |
| 05/24/2023 | 42.88 | 45.48 | 42.8 | 43.54 |
| 05/25/2023 | 43.54 | 43.58 | 42.94 | 42.96 |
| 05/28/2023 | 43.1 | 44.38 | 43.04 | 43.46 |
| 05/29/2023 | 43.58 | 43.88 | 43.14 | 43.2 |
| 05/30/2023 | 43.24 | 46.24 | 43.1 | 44.72 |
| 05/31/2023 | 44.98 | 46.7 | 44.8 | 45.9 |
| 06/01/2023 | 46.04 | 46.6 | 44.94 | 45.04 |
| 06/04/2023 | 45.14 | 46.06 | 44.88 | 44.92 |
| 06/05/2023 | 44.92 | 45.02 | 43.46 | 43.5 |
| 06/06/2023 | 43.5 | 44.5 | 43.22 | 43.52 |
| 06/07/2023 | 43.62 | 43.88 | 43.12 | 43.2 |
| 06/08/2023 | 43.28 | 44.18 | 43.28 | 43.66 |
| 06/11/2023 | 43.74 | 44.5 | 43.54 | 43.54 |
| 06/12/2023 | 43.62 | 43.86 | 43.2 | 43.28 |
| 06/13/2023 | 43.58 | 43.68 | 42.84 | 42.84 |
| 06/14/2023 | 43.02 | 43.12 | 42.8 | 42.86 |
| 06/15/2023 | 42.92 | 43.18 | 42.8 | 42.8 |
| 06/18/2023 | 42.78 | 43.5 | 42 | 42.08 |
| 06/19/2023 | 41.6 | 41.8 | 40.12 | 41 |
| 06/20/2023 | 41.1 | 41.7 | 40.84 | 40.98 |
| 06/21/2023 | 40.98 | 41.7 | 40.74 | 41.1 |
| 06/22/2023 | 41.48 | 42.64 | 41.32 | 42.04 |
| 06/25/2023 | 42.24 | 42.9 | 42.08 | 42.58 |
| 06/26/2023 | 42.56 | 43.1 | 42.42 | 42.9 |
| 07/02/2023 | 43.04 | 43.5 | 43.04 | 43.08 |
| 07/03/2023 | 43.18 | 44 | 43.12 | 43.44 |
| 07/04/2023 | 43.5 | 43.74 | 43.14 | 43.44 |
| 07/05/2023 | 43.6 | 45.36 | 43.6 | 44.72 |
| 07/06/2023 | 44.96 | 47.8 | 44.92 | 47.2 |
| 07/09/2023 | 48 | 51.9 | 47.78 | 51.9 |
| 07/10/2023 | 52.95 | 54.45 | 49.48 | 51.75 |
| 07/11/2023 | 51.75 | 52.5 | 50.2 | 51 |
| 07/12/2023 | 51 | 53.3 | 50.5 | 50.65 |
| 07/13/2023 | 51.05 | 51.45 | 49.3 | 49.9 |
| 07/16/2023 | 50 | 51.65 | 49.54 | 50.05 |
| 07/17/2023 | 50.25 | 52.45 | 49.8 | 51 |
| 07/18/2023 | 51.85 | 55.55 | 51.1 | 53.25 |
| 07/19/2023 | 53.75 | 54.2 | 51.5 | 52 |
| 07/20/2023 | 52.4 | 55.5 | 51.5 | 51.95 |
| 07/23/2023 | 52.5 | 53.65 | 51.35 | 52.5 |
| 07/24/2023 | 52.95 | 57.75 | 52.3 | 57.75 |
| 07/25/2023 | 58.5 | 62.2 | 56.75 | 57.85 |
| 07/26/2023 | 58.7 | 63.45 | 58.1 | 62.45 |
| 07/27/2023 | 63 | 64.3 | 61.25 | 61.25 |
| 07/30/2023 | 62.05 | 62.95 | 60.05 | 60.6 |
| 07/31/2023 | 60.85 | 64 | 60.35 | 62.1 |
| 08/01/2023 | 62.5 | 65.7 | 61.8 | 63.25 |
| 08/02/2023 | 63.45 | 65 | 62.5 | 62.5 |
| 08/03/2023 | 63 | 68.75 | 62.25 | 68.75 |
| 08/06/2023 | 71 | 72.55 | 68.35 | 70 |
| 08/07/2023 | 70.2 | 73.8 | 68.75 | 71.9 |
| 08/08/2023 | 72.05 | 72.5 | 69.7 | 69.75 |
| 08/09/2023 | 70.3 | 70.95 | 63.4 | 64.6 |
| 08/10/2023 | 67.2 | 71.05 | 64.4 | 68.5 |
| 08/13/2023 | 69.7 | 70.6 | 66.25 | 67.5 |
| 08/14/2023 | 67.7 | 70.8 | 66.65 | 69.95 |
| 08/15/2023 | 70.4 | 74.55 | 69.1 | 72.05 |
| 08/16/2023 | 72.15 | 73.7 | 71.3 | 72.5 |
| 08/17/2023 | 72.55 | 75.6 | 69.4 | 71.05 |
| 08/20/2023 | 72 | 74.1 | 70.55 | 72.8 |
| 08/21/2023 | 71.7 | 72.75 | 69.35 | 69.35 |
| 08/22/2023 | 69.95 | 72.65 | 68.7 | 68.7 |
| 08/23/2023 | 69.6 | 71 | 64.75 | 64.9 |
| 08/24/2023 | 64.95 | 67.3 | 63.6 | 67 |
| 08/27/2023 | 67.3 | 69.7 | 67.3 | 67.75 |
| 08/28/2023 | 68.5 | 71 | 67.9 | 69.25 |
| 08/30/2023 | 71.4 | 74 | 69.75 | 71.8 |
| 08/31/2023 | 71.8 | 72 | 68.55 | 68.55 |
| 09/03/2023 | 69.05 | 69.4 | 66.6 | 67 |
| 09/04/2023 | 67.35 | 67.5 | 65.45 | 66.1 |
| 09/05/2023 | 66.95 | 67.7 | 65.35 | 65.6 |
| 09/06/2023 | 66.1 | 68.4 | 65.75 | 67.3 |
| 09/07/2023 | 67.45 | 67.8 | 65.9 | 66 |
| 09/10/2023 | 66.45 | 68.2 | 65.05 | 65.8 |
| 09/11/2023 | 66.1 | 68.2 | 62.8 | 66.05 |
| 09/12/2023 | 66.95 | 68.55 | 64.65 | 64.7 |
| 09/13/2023 | 64.7 | 65.1 | 61.55 | 63.85 |
| 09/14/2023 | 63.95 | 65.25 | 62.7 | 63.7 |
| 09/17/2023 | 63.95 | 64 | 60.8 | 60.8 |
| 09/18/2023 | 60.55 | 62.05 | 60.15 | 61.45 |
| 09/19/2023 | 61.85 | 62.55 | 59.85 | 60.15 |
| 09/20/2023 | 60.15 | 62.9 | 59.35 | 62.5 |
| 09/21/2023 | 63.25 | 66.5 | 62.7 | 66 |
| 09/24/2023 | 67.1 | 68.25 | 66.4 | 66.5 |
| 09/25/2023 | 66.9 | 67.05 | 64.05 | 64.05 |
| 09/26/2023 | 64.4 | 65.55 | 63.35 | 63.35 |
| 09/27/2023 | 63.25 | 64.95 | 62.55 | 63 |
| 09/28/2023 | 63 | 64.45 | 62.75 | 64.4 |
| 10/01/2023 | 64.5 | 67.2 | 64.5 | 66.4 |
| 10/02/2023 | 66.5 | 67.75 | 65.1 | 65.1 |
| 10/03/2023 | 65.4 | 67.85 | 65.2 | 65.9 |
| 10/04/2023 | 66 | 66.95 | 64.05 | 66.7 |
| 10/05/2023 | 66.05 | 67.95 | 64.5 | 65 |
| 10/08/2023 | 63 | 63.65 | 61.2 | 61.4 |
| 10/09/2023 | 62 | 62.95 | 61.75 | 62.05 |
| 10/10/2023 | 62.1 | 62.3 | 59.85 | 60.2 |
| 10/11/2023 | 60.6 | 61.2 | 56.5 | 58.7 |
| 10/12/2023 | 58.7 | 58.7 | 56.2 | 57.2 |
| 10/15/2023 | 57.65 | 58.4 | 54.45 | 54.45 |
| 10/16/2023 | 54.45 | 56.65 | 54 | 56.65 |
| 10/17/2023 | 54.6 | 55.95 | 53.5 | 53.5 |
| 10/18/2023 | 53.9 | 54.4 | 52 | 52.25 |
| 10/19/2023 | 52 | 52 | 49.4 | 50.5 |
| 10/22/2023 | 51.15 | 52.25 | 50.2 | 51.85 |
| 10/23/2023 | 52.4 | 54.05 | 51.85 | 53.45 |
| 10/24/2023 | 53.65 | 53.85 | 48.96 | 48.96 |
| 10/25/2023 | 48.96 | 50.85 | 47.62 | 49.66 |
| 10/26/2023 | 49.74 | 51.35 | 48.84 | 51.25 |
| 10/29/2023 | 51.1 | 52.8 | 50.75 | 51.85 |
| 10/30/2023 | 51.9 | 57 | 49.24 | 49.24 |
| 10/31/2023 | 49.52 | 49.76 | 47.06 | 47.94 |
| 11/01/2023 | 48.4 | 48.82 | 48 | 48.06 |
| 11/02/2023 | 48.2 | 50.3 | 47.84 | 49.94 |
| 11/05/2023 | 50.5 | 51.95 | 50.35 | 50.65 |
| 11/06/2023 | 50.65 | 51.65 | 50.35 | 50.6 |
| 11/07/2023 | 51.1 | 52.7 | 51 | 52.2 |
| 11/08/2023 | 51.85 | 53.45 | 51.45 | 51.95 |
| 11/09/2023 | 51.9 | 51.9 | 50.4 | 50.4 |
| 11/12/2023 | 50.4 | 51.35 | 49.08 | 49.08 |
| 11/13/2023 | 49.08 | 50.05 | 48.22 | 49.9 |
| 11/14/2023 | 50.3 | 50.8 | 49.68 | 49.8 |
| 11/15/2023 | 49.9 | 50.9 | 49.9 | 50.45 |
| 11/16/2023 | 50.6 | 51.85 | 50.45 | 50.5 |
| 11/19/2023 | 51 | 51.95 | 51 | 51.25 |
| 11/20/2023 | 51.7 | 52.05 | 50.85 | 51.7 |
| 11/21/2023 | 51.7 | 52.3 | 50.9 | 51.05 |
| 11/22/2023 | 50.95 | 51.35 | 49.86 | 49.86 |
| 11/23/2023 | 49.9 | 50.2 | 49.66 | 49.8 |
| 11/26/2023 | 50 | 50.6 | 49.56 | 49.6 |
| 11/27/2023 | 49.8 | 49.88 | 49.1 | 49.22 |
| 11/28/2023 | 49.5 | 49.52 | 48.1 | 48.14 |
| 11/29/2023 | 48.14 | 48.7 | 48 | 48.7 |
| 11/30/2023 | 49.04 | 49.2 | 47.92 | 48.02 |
| 12/03/2023 | 48.2 | 48.22 | 46.96 | 47 |
| 12/04/2023 | 47.02 | 47.48 | 46.4 | 46.4 |
| 12/05/2023 | 46.56 | 47.18 | 45.58 | 45.58 |
| 12/06/2023 | 45.74 | 46.46 | 44.9 | 46.46 |
| 12/07/2023 | 46.7 | 47.7 | 46.22 | 47.18 |
| 12/10/2023 | 47.2 | 47.58 | 45 | 45 |
| 12/11/2023 | 45.08 | 45.32 | 44.48 | 44.8 |
| 12/12/2023 | 44.98 | 45 | 42.6 | 42.6 |
| 12/13/2023 | 42.84 | 43.54 | 42.5 | 43.14 |
| 12/14/2023 | 43.2 | 45.16 | 43.1 | 45.06 |
| 12/17/2023 | 45.06 | 45.48 | 42.54 | 42.54 |
| 12/18/2023 | 42.56 | 43.36 | 42.46 | 43.24 |
| 12/19/2023 | 43.06 | 43.46 | 41.06 | 43.32 |
| 12/20/2023 | 43 | 43.3 | 42.1 | 42.3 |
| 12/21/2023 | 42.48 | 42.6 | 40.74 | 40.74 |
| 12/24/2023 | 40.34 | 40.38 | 37.7 | 37.84 |
| 12/25/2023 | 38.02 | 38.8 | 37.04 | 38.22 |
| 12/26/2023 | 38.2 | 39.5 | 37.02 | 38.42 |
| 12/27/2023 | 38.7 | 40.04 | 38.42 | 39.88 |
| 12/28/2023 | 40.02 | 41.68 | 39.78 | 41.3 |