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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |