BIOEN
BİOTREND ÇEVRE VE ENERJİ YATIRIMLARI A.Ş. (BIOEN)
9.720
₺
-0.370 (%-3.67)
BIOEN: BİOTREND ÇEVRE VE ENERJİ YATIRIMLARI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BİOTREND ÇEVRE VE ENERJİ YATIRIMLARI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 20.3239
CLOSE 20.2676
Low
LOW 13.87
High
HIGH 27.96
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 17.1 | 17.25 | 16.87 | 16.87 |
| 01/02/2025 | 16.98 | 17.1 | 16.74 | 16.86 |
| 01/05/2025 | 16.92 | 17.54 | 16.92 | 17.1 |
| 01/06/2025 | 17.1 | 17.1 | 16.79 | 16.88 |
| 01/07/2025 | 16.88 | 17.05 | 16.6 | 16.6 |
| 01/08/2025 | 16.71 | 16.89 | 16.65 | 16.69 |
| 01/09/2025 | 16.7 | 16.87 | 16.4 | 16.5 |
| 01/12/2025 | 16.45 | 16.54 | 15.98 | 16.05 |
| 01/13/2025 | 16.11 | 16.25 | 15.74 | 15.84 |
| 01/14/2025 | 16 | 16 | 15.57 | 15.6 |
| 01/15/2025 | 15.75 | 16.03 | 15.63 | 15.87 |
| 01/16/2025 | 15.75 | 15.87 | 15.67 | 15.8 |
| 01/19/2025 | 15.81 | 16.01 | 15.7 | 15.77 |
| 01/20/2025 | 15.63 | 15.88 | 15.44 | 15.53 |
| 01/21/2025 | 15.54 | 15.72 | 15.3 | 15.38 |
| 01/22/2025 | 15.44 | 15.63 | 15.25 | 15.34 |
| 01/23/2025 | 15.34 | 15.38 | 15.15 | 15.24 |
| 01/26/2025 | 15.24 | 15.25 | 14.87 | 14.96 |
| 01/27/2025 | 15.15 | 15.2 | 14.88 | 14.89 |
| 01/28/2025 | 14.98 | 15.03 | 14.7 | 14.7 |
| 01/29/2025 | 14.88 | 14.93 | 14.71 | 14.74 |
| 01/30/2025 | 14.85 | 14.85 | 14.59 | 14.65 |
| 02/02/2025 | 14.51 | 14.51 | 14.2 | 14.2 |
| 02/03/2025 | 14.23 | 14.39 | 14.17 | 14.17 |
| 02/04/2025 | 14.21 | 15.11 | 13.87 | 14.29 |
| 02/05/2025 | 14.32 | 15.08 | 14.23 | 14.82 |
| 02/06/2025 | 14.86 | 14.92 | 14.7 | 14.76 |
| 02/09/2025 | 14.77 | 15.21 | 14.71 | 15.04 |
| 02/10/2025 | 15.04 | 16.23 | 14.7 | 16.1 |
| 02/11/2025 | 16.24 | 16.38 | 16.05 | 16.3 |
| 02/12/2025 | 16.24 | 16.43 | 15.99 | 16.22 |
| 02/13/2025 | 16.27 | 17.01 | 16.27 | 16.92 |
| 02/16/2025 | 16.9 | 16.9 | 16.64 | 16.78 |
| 02/17/2025 | 16.82 | 16.99 | 16.4 | 16.4 |
| 02/18/2025 | 16.4 | 16.52 | 15.6 | 15.98 |
| 02/19/2025 | 16.19 | 16.26 | 15.72 | 15.99 |
| 02/20/2025 | 15.92 | 16.14 | 15.48 | 15.63 |
| 02/23/2025 | 15.66 | 16.1 | 15.66 | 16.04 |
| 02/24/2025 | 16.04 | 16.09 | 15.39 | 15.52 |
| 02/25/2025 | 15.54 | 15.75 | 15.33 | 15.6 |
| 02/26/2025 | 15.61 | 15.75 | 15.32 | 15.32 |
| 02/27/2025 | 15.29 | 15.58 | 15.25 | 15.47 |
| 03/02/2025 | 15.6 | 15.74 | 15.44 | 15.5 |
| 03/03/2025 | 15.6 | 17.05 | 15.34 | 16.75 |
| 03/04/2025 | 16.93 | 17.36 | 16.93 | 17.08 |
| 03/05/2025 | 17.14 | 18.18 | 16.94 | 17.53 |
| 03/06/2025 | 17.53 | 18.44 | 17.41 | 18.28 |
| 03/09/2025 | 18.28 | 18.51 | 18.12 | 18.2 |
| 03/10/2025 | 18.08 | 19 | 17.8 | 18.59 |
| 03/11/2025 | 18.59 | 19.12 | 18.36 | 18.95 |
| 03/12/2025 | 19.12 | 19.2 | 18.33 | 18.7 |
| 03/13/2025 | 18.7 | 19.89 | 18.57 | 19.6 |
| 03/16/2025 | 19.58 | 20.02 | 18.65 | 18.8 |
| 03/17/2025 | 18.8 | 19.79 | 18.53 | 19.11 |
| 03/18/2025 | 18 | 18.22 | 17.2 | 17.2 |
| 03/19/2025 | 17.05 | 17.6 | 16.47 | 16.47 |
| 03/20/2025 | 16.43 | 16.43 | 14.83 | 14.84 |
| 03/23/2025 | 14.75 | 16.3 | 14.42 | 15.89 |
| 03/24/2025 | 16.01 | 17.2 | 15.92 | 16.68 |
| 03/25/2025 | 16.6 | 17.39 | 16.27 | 17.19 |
| 03/26/2025 | 17.22 | 17.61 | 17.08 | 17.56 |
| 03/27/2025 | 17.72 | 18.25 | 17.27 | 18.25 |
| 04/01/2025 | 18.27 | 19.65 | 18.03 | 19.33 |
| 04/02/2025 | 19.32 | 19.55 | 19.2 | 19.25 |
| 04/03/2025 | 19.2 | 19.27 | 18.82 | 19.05 |
| 04/06/2025 | 18.5 | 19.63 | 17.87 | 19.31 |
| 04/07/2025 | 19.54 | 20.58 | 19.45 | 19.91 |
| 04/08/2025 | 19.8 | 20.34 | 19.4 | 19.66 |
| 04/09/2025 | 20 | 20.22 | 19.28 | 19.77 |
| 04/10/2025 | 19.77 | 19.97 | 19.33 | 19.33 |
| 04/13/2025 | 19.36 | 19.7 | 19.13 | 19.44 |
| 04/14/2025 | 19.4 | 19.8 | 19.31 | 19.67 |
| 04/15/2025 | 19.67 | 19.7 | 19.07 | 19.21 |
| 04/16/2025 | 19.23 | 19.56 | 19 | 19.26 |
| 04/17/2025 | 19.29 | 19.3 | 18.6 | 18.92 |
| 04/20/2025 | 19 | 19.04 | 18.25 | 18.69 |
| 04/21/2025 | 18.69 | 18.89 | 18.12 | 18.15 |
| 04/23/2025 | 18.15 | 19.46 | 18.09 | 19.46 |
| 04/24/2025 | 19.49 | 19.79 | 19.1 | 19.57 |
| 04/27/2025 | 19.54 | 19.57 | 18.89 | 19.2 |
| 04/28/2025 | 19.2 | 19.49 | 19.01 | 19.1 |
| 04/29/2025 | 19.3 | 19.36 | 18.23 | 18.23 |
| 05/01/2025 | 18.4 | 18.84 | 18 | 18 |
| 05/04/2025 | 18.05 | 18.23 | 17.82 | 18.13 |
| 05/05/2025 | 17.95 | 19 | 17.95 | 18.87 |
| 05/06/2025 | 18.95 | 19.2 | 18.32 | 18.75 |
| 05/07/2025 | 18.75 | 20.3 | 18.35 | 20.14 |
| 05/08/2025 | 20.14 | 20.64 | 19.85 | 20.5 |
| 05/11/2025 | 20.48 | 21.9 | 20 | 21.88 |
| 05/12/2025 | 21.82 | 23.14 | 21.42 | 23 |
| 05/13/2025 | 22.94 | 22.94 | 22.14 | 22.56 |
| 05/14/2025 | 22.54 | 23.52 | 22.5 | 23.2 |
| 05/15/2025 | 23.2 | 23.6 | 22.76 | 23.38 |
| 05/19/2025 | 23.38 | 23.62 | 22.74 | 22.74 |
| 05/20/2025 | 22.74 | 23.28 | 21.94 | 22.54 |
| 05/21/2025 | 22.8 | 22.96 | 21.7 | 21.7 |
| 05/22/2025 | 21.58 | 22.2 | 21.06 | 21.06 |
| 05/25/2025 | 21.06 | 21.3 | 20.74 | 20.8 |
| 05/26/2025 | 20.8 | 21 | 20.3 | 20.32 |
| 05/27/2025 | 20.68 | 21.48 | 20.24 | 20.44 |
| 05/28/2025 | 20.44 | 20.84 | 20 | 20 |
| 05/29/2025 | 20.06 | 20.4 | 19.75 | 19.85 |
| 06/01/2025 | 19.85 | 21.22 | 19.65 | 21 |
| 06/02/2025 | 21 | 21.58 | 20.2 | 20.84 |
| 06/03/2025 | 20.94 | 21.1 | 19.9 | 20.2 |
| 06/04/2025 | 20.24 | 20.46 | 20.16 | 20.22 |
| 06/09/2025 | 20.24 | 20.6 | 20.2 | 20.22 |
| 06/10/2025 | 20.36 | 20.54 | 20.12 | 20.22 |
| 06/11/2025 | 20.18 | 21.48 | 20.02 | 21.28 |
| 06/12/2025 | 20.5 | 21.16 | 20.34 | 21.06 |
| 06/15/2025 | 21.36 | 21.6 | 20.96 | 21.3 |
| 06/16/2025 | 21.3 | 21.9 | 20.9 | 21.4 |
| 06/17/2025 | 21.4 | 22.34 | 21.28 | 21.64 |
| 06/18/2025 | 21.8 | 21.92 | 20.1 | 21.42 |
| 06/19/2025 | 21.8 | 22.54 | 21.2 | 21.4 |
| 06/22/2025 | 21.3 | 21.98 | 21.08 | 21.38 |
| 06/23/2025 | 21.7 | 22 | 21.16 | 21.28 |
| 06/24/2025 | 21.32 | 21.78 | 21.12 | 21.24 |
| 06/25/2025 | 21.4 | 21.52 | 21 | 21.2 |
| 06/26/2025 | 21.38 | 21.66 | 21.16 | 21.5 |
| 06/29/2025 | 21.88 | 22.78 | 21.48 | 22.44 |
| 06/30/2025 | 22.44 | 22.5 | 21.52 | 21.7 |
| 07/01/2025 | 21.8 | 22.34 | 21.62 | 22 |
| 07/02/2025 | 22.48 | 22.5 | 21.8 | 21.96 |
| 07/03/2025 | 22.1 | 23.12 | 21.7 | 22.64 |
| 07/06/2025 | 22.48 | 23 | 22.02 | 22.66 |
| 07/07/2025 | 22.8 | 22.82 | 22.16 | 22.3 |
| 07/08/2025 | 22.34 | 22.5 | 21.92 | 21.92 |
| 07/09/2025 | 22.06 | 22.26 | 21.7 | 21.86 |
| 07/10/2025 | 22.02 | 22.1 | 21.56 | 21.62 |
| 07/13/2025 | 21.66 | 21.84 | 21.1 | 21.5 |
| 07/15/2025 | 21.5 | 21.74 | 20.96 | 20.96 |
| 07/16/2025 | 21.26 | 21.32 | 20.92 | 21.28 |
| 07/17/2025 | 21.26 | 21.5 | 20.16 | 21.2 |
| 07/20/2025 | 21.28 | 21.3 | 20.9 | 21.02 |
| 07/21/2025 | 21.04 | 21.38 | 20.44 | 20.56 |
| 07/22/2025 | 20.76 | 20.78 | 20.06 | 20.14 |
| 07/23/2025 | 20.14 | 20.4 | 20.08 | 20.3 |
| 07/24/2025 | 20.3 | 21.1 | 19.3 | 20.82 |
| 07/27/2025 | 20.8 | 21.02 | 20.42 | 20.76 |
| 07/28/2025 | 21 | 21.26 | 20.52 | 20.84 |
| 07/29/2025 | 20.96 | 21.08 | 20.6 | 20.88 |
| 07/30/2025 | 20.98 | 21.42 | 20.66 | 21.26 |
| 07/31/2025 | 21.28 | 23.38 | 21.28 | 23.38 |
| 08/03/2025 | 24.14 | 24.54 | 23.12 | 23.44 |
| 08/04/2025 | 23.5 | 23.86 | 23.18 | 23.28 |
| 08/05/2025 | 23.5 | 23.84 | 21.6 | 22.02 |
| 08/06/2025 | 22.02 | 23.06 | 21.82 | 22.7 |
| 08/07/2025 | 24.4 | 24.48 | 22.7 | 22.72 |
| 08/10/2025 | 22.92 | 22.98 | 21.24 | 21.34 |
| 08/11/2025 | 21.34 | 21.46 | 20.28 | 20.62 |
| 08/12/2025 | 21 | 21.22 | 20.6 | 20.68 |
| 08/13/2025 | 20.68 | 20.82 | 20.12 | 20.18 |
| 08/14/2025 | 20.28 | 20.38 | 19.94 | 20.06 |
| 08/17/2025 | 19.76 | 20.5 | 19.73 | 20.12 |
| 08/18/2025 | 20.18 | 20.56 | 19.9 | 20.12 |
| 08/19/2025 | 20 | 20.66 | 19.94 | 20.46 |
| 08/20/2025 | 20.98 | 22.3 | 20.68 | 22.14 |
| 08/21/2025 | 22.02 | 22.22 | 21.78 | 21.96 |
| 08/24/2025 | 22.14 | 22.2 | 21.64 | 21.68 |
| 08/25/2025 | 21.68 | 21.98 | 21.52 | 21.66 |
| 08/26/2025 | 21.76 | 22.64 | 21.3 | 22.06 |
| 08/27/2025 | 22.2 | 22.5 | 21.86 | 22.5 |
| 08/28/2025 | 22.64 | 23.18 | 22.46 | 22.84 |
| 08/31/2025 | 22.92 | 25 | 22.84 | 24.6 |
| 09/01/2025 | 24.56 | 25 | 22.66 | 24.1 |
| 09/02/2025 | 24.2 | 24.4 | 23.38 | 23.64 |
| 09/03/2025 | 24 | 24.02 | 23.56 | 23.74 |
| 09/04/2025 | 23.86 | 24.16 | 23.04 | 23.6 |
| 09/07/2025 | 23.2 | 23.96 | 22.82 | 23.66 |
| 09/08/2025 | 23.78 | 24.48 | 23.66 | 23.8 |
| 09/09/2025 | 24 | 24 | 23.18 | 23.68 |
| 09/10/2025 | 23.62 | 24.38 | 23.56 | 23.84 |
| 09/11/2025 | 24 | 24.4 | 23.34 | 23.68 |
| 09/14/2025 | 23.6 | 26.04 | 23.28 | 26.04 |
| 09/15/2025 | 26.44 | 26.88 | 25.64 | 26.32 |
| 09/16/2025 | 26.02 | 27.2 | 26.02 | 27 |
| 09/17/2025 | 27.1 | 27.28 | 25.96 | 26.9 |
| 09/18/2025 | 26.9 | 27.1 | 26.1 | 26.94 |
| 09/21/2025 | 27.14 | 27.5 | 26.82 | 26.82 |
| 09/22/2025 | 27.14 | 27.48 | 26.4 | 26.54 |
| 09/23/2025 | 26.92 | 26.92 | 26 | 26.16 |
| 09/24/2025 | 26.32 | 26.54 | 25.48 | 25.96 |
| 09/25/2025 | 25.96 | 26.38 | 25.6 | 26.24 |
| 09/28/2025 | 26 | 26.24 | 25.42 | 26.06 |
| 09/29/2025 | 25.76 | 27.68 | 25.48 | 27.12 |
| 09/30/2025 | 27.94 | 27.96 | 26.02 | 26.3 |
| 10/01/2025 | 26.66 | 26.82 | 25.2 | 25.66 |
| 10/02/2025 | 25.94 | 26.32 | 25.48 | 25.7 |
| 10/05/2025 | 25.8 | 25.88 | 25.06 | 25.42 |
| 10/06/2025 | 25.42 | 25.82 | 25.1 | 25.1 |
| 10/07/2025 | 25.1 | 25.12 | 23.86 | 24.9 |
| 10/08/2025 | 25.1 | 25.98 | 24.7 | 24.76 |
| 10/09/2025 | 24.76 | 25.58 | 24.7 | 25.12 |
| 10/12/2025 | 24.9 | 25.08 | 23.76 | 23.92 |
| 10/13/2025 | 24 | 24.62 | 23.66 | 24.3 |
| 10/14/2025 | 24.64 | 24.64 | 23.42 | 23.56 |
| 10/15/2025 | 23.56 | 23.78 | 23.36 | 23.66 |
| 10/16/2025 | 23.66 | 23.7 | 22.7 | 23.08 |
| 10/19/2025 | 23.06 | 23.82 | 22.86 | 23.24 |
| 10/20/2025 | 23.24 | 23.7 | 23.18 | 23.58 |
| 10/21/2025 | 23.58 | 24.1 | 23.1 | 23.22 |
| 10/22/2025 | 23.08 | 23.8 | 23.08 | 23.48 |
| 10/23/2025 | 23.48 | 24.18 | 23.48 | 23.74 |
| 10/26/2025 | 23.82 | 24.52 | 23.48 | 23.5 |
| 10/27/2025 | 23.54 | 23.78 | 23.32 | 23.4 |
| 10/29/2025 | 23.4 | 24.12 | 23.12 | 23.3 |
| 10/30/2025 | 23.3 | 23.52 | 22.96 | 23.4 |
| 11/02/2025 | 23.4 | 23.7 | 22.9 | 22.9 |
| 11/03/2025 | 23.16 | 23.16 | 22.04 | 22.22 |
| 11/04/2025 | 22.24 | 22.4 | 21.52 | 21.52 |
| 11/05/2025 | 21.7 | 21.84 | 21.32 | 21.6 |
| 11/06/2025 | 21.6 | 22.2 | 21 | 21.6 |
| 11/09/2025 | 22 | 22.52 | 21.5 | 21.64 |
| 11/10/2025 | 21.5 | 21.64 | 20.14 | 20.92 |
| 11/11/2025 | 20.76 | 21.02 | 20.24 | 20.36 |
| 11/12/2025 | 20.36 | 20.66 | 19.94 | 19.96 |
| 11/13/2025 | 19.85 | 20.16 | 19.37 | 19.76 |
| 11/16/2025 | 19.86 | 20.5 | 19.76 | 20.44 |
| 11/17/2025 | 20.2 | 21.06 | 20.2 | 20.3 |
| 11/18/2025 | 20.36 | 20.5 | 20.02 | 20.08 |
| 11/19/2025 | 20.08 | 21.28 | 20.08 | 21 |
| 11/20/2025 | 21 | 21.46 | 20.86 | 21 |
| 11/23/2025 | 21 | 21.86 | 20.54 | 20.54 |
| 11/24/2025 | 20.6 | 21.04 | 20.08 | 20.16 |
| 11/25/2025 | 20.36 | 20.48 | 19.91 | 19.91 |
| 11/26/2025 | 19.91 | 20.52 | 19.8 | 20.08 |
| 11/27/2025 | 20.1 | 20.24 | 19.85 | 19.95 |
| 11/30/2025 | 19.95 | 20.14 | 19.85 | 19.92 |
| 12/01/2025 | 20 | 20.1 | 19.79 | 19.84 |
| 12/02/2025 | 19.84 | 20.36 | 19.84 | 20.02 |
| 12/03/2025 | 20.04 | 22 | 19.73 | 21.76 |
| 12/04/2025 | 21.76 | 22.42 | 20.8 | 21.68 |
| 12/07/2025 | 21.7 | 22.02 | 20.84 | 20.84 |
| 12/08/2025 | 21.02 | 21.02 | 20.22 | 20.7 |
| 12/09/2025 | 20.96 | 20.96 | 20.22 | 20.26 |
| 12/10/2025 | 20.32 | 20.82 | 20 | 20 |
| 12/11/2025 | 20.08 | 20.12 | 19.83 | 19.83 |
| 12/14/2025 | 19.83 | 20.24 | 19.74 | 19.95 |
| 12/15/2025 | 19.95 | 19.99 | 19.7 | 19.71 |
| 12/16/2025 | 19.8 | 19.83 | 19.17 | 19.17 |
| 12/17/2025 | 19.14 | 19.26 | 18.94 | 19 |
| 12/18/2025 | 19.06 | 19.07 | 18.38 | 18.38 |
| 12/21/2025 | 18.38 | 18.91 | 18.15 | 18.66 |
| 12/22/2025 | 18.66 | 19.13 | 18.39 | 18.64 |
| 12/23/2025 | 18.65 | 18.86 | 18.25 | 18.25 |
| 12/24/2025 | 18.3 | 18.45 | 17.99 | 17.99 |
| 12/25/2025 | 18 | 18.02 | 17.45 | 17.45 |
| 12/28/2025 | 17.45 | 17.57 | 16.64 | 16.87 |
| 12/29/2025 | 16.94 | 16.99 | 15.89 | 16.49 |
| 12/30/2025 | 16.59 | 17.11 | 16.48 | 16.7 |