BIOEN
BİOTREND ÇEVRE VE ENERJİ YATIRIMLARI A.Ş.
15:10:00
18.51 ₺
+0.250 (%+1.37)
Previous Close: 18.26·
Volatility: 7.720
Day Low₺17.49
Day High₺18.9
Market Data
Spot Rate
B:18.5
A:18.51
Week over week (WoW)
+4.58%
Month over month (MoM)
+8.56%
Year to date (YTD)
+10.84%
Year over year (YoY)
-14.46%
BIOEN: BİOTREND ÇEVRE VE ENERJİ YATIRIMLARI A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.4462
CLOSE 9.4487
Low
LOW 4.68
High
HIGH 21.34
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 5.58 | 5.81 | 5.55 | 5.78 |
| 01/03/2022 | 5.8 | 6.07 | 5.79 | 5.9 |
| 01/04/2022 | 5.91 | 5.97 | 5.76 | 5.93 |
| 01/05/2022 | 5.89 | 5.96 | 5.75 | 5.76 |
| 01/06/2022 | 5.79 | 5.85 | 5.68 | 5.83 |
| 01/09/2022 | 5.85 | 6.25 | 5.85 | 6.05 |
| 01/10/2022 | 6.13 | 6.24 | 6.05 | 6.12 |
| 01/11/2022 | 6.17 | 6.19 | 6.05 | 6.14 |
| 01/12/2022 | 6.14 | 6.29 | 6.13 | 6.2 |
| 01/13/2022 | 6.2 | 6.27 | 6.2 | 6.22 |
| 01/16/2022 | 6.25 | 6.35 | 6.19 | 6.3 |
| 01/17/2022 | 6.3 | 6.39 | 6.11 | 6.12 |
| 01/18/2022 | 6.12 | 6.27 | 6.02 | 6.25 |
| 01/19/2022 | 6.28 | 6.33 | 6.08 | 6.15 |
| 01/20/2022 | 6.15 | 6.27 | 6.11 | 6.24 |
| 01/23/2022 | 6.27 | 6.46 | 6.05 | 6.22 |
| 01/24/2022 | 6.25 | 6.3 | 6.12 | 6.28 |
| 01/25/2022 | 6.3 | 6.37 | 6.24 | 6.3 |
| 01/26/2022 | 6.3 | 6.58 | 6.21 | 6.46 |
| 01/27/2022 | 6.46 | 6.72 | 6.45 | 6.64 |
| 01/30/2022 | 6.75 | 6.87 | 6.7 | 6.77 |
| 01/31/2022 | 6.82 | 7.02 | 6.66 | 6.67 |
| 02/01/2022 | 6.71 | 6.87 | 6.68 | 6.84 |
| 02/02/2022 | 6.83 | 6.91 | 6.27 | 6.39 |
| 02/03/2022 | 6.47 | 6.48 | 6.28 | 6.3 |
| 02/06/2022 | 6.29 | 6.31 | 5.67 | 5.91 |
| 02/07/2022 | 5.96 | 5.98 | 5.77 | 5.83 |
| 02/08/2022 | 5.92 | 5.92 | 5.81 | 5.81 |
| 02/09/2022 | 5.74 | 5.75 | 5.63 | 5.64 |
| 02/10/2022 | 5.64 | 5.68 | 5.51 | 5.65 |
| 02/13/2022 | 5.59 | 5.64 | 5.5 | 5.55 |
| 02/14/2022 | 5.57 | 5.64 | 5.54 | 5.56 |
| 02/15/2022 | 5.59 | 5.64 | 5.51 | 5.59 |
| 02/16/2022 | 5.59 | 5.62 | 5.46 | 5.49 |
| 02/17/2022 | 5.51 | 5.55 | 5.45 | 5.5 |
| 02/20/2022 | 5.52 | 5.63 | 5.44 | 5.46 |
| 02/21/2022 | 5.33 | 5.38 | 5.18 | 5.38 |
| 02/22/2022 | 5.37 | 5.39 | 5.2 | 5.2 |
| 02/23/2022 | 4.78 | 4.92 | 4.68 | 4.75 |
| 02/24/2022 | 4.79 | 5.21 | 4.74 | 4.93 |
| 02/27/2022 | 4.88 | 5.03 | 4.74 | 4.77 |
| 02/28/2022 | 4.8 | 4.92 | 4.8 | 4.8 |
| 03/01/2022 | 4.82 | 4.86 | 4.74 | 4.81 |
| 03/02/2022 | 4.83 | 5.02 | 4.81 | 4.9 |
| 03/03/2022 | 4.94 | 5 | 4.73 | 4.79 |
| 03/06/2022 | 4.78 | 4.82 | 4.68 | 4.81 |
| 03/07/2022 | 4.79 | 4.79 | 4.72 | 4.74 |
| 03/08/2022 | 4.75 | 4.87 | 4.75 | 4.82 |
| 03/09/2022 | 4.85 | 4.91 | 4.75 | 4.79 |
| 03/10/2022 | 4.81 | 4.89 | 4.78 | 4.87 |
| 03/13/2022 | 4.9 | 5.09 | 4.89 | 5.02 |
| 03/14/2022 | 5.05 | 5.07 | 4.92 | 4.97 |
| 03/15/2022 | 4.98 | 5.02 | 4.95 | 4.97 |
| 03/16/2022 | 5 | 5.07 | 4.97 | 5 |
| 03/17/2022 | 5.01 | 5.25 | 4.99 | 5.2 |
| 03/20/2022 | 5.25 | 5.7 | 5.24 | 5.62 |
| 03/21/2022 | 5.63 | 5.75 | 5.5 | 5.57 |
| 03/22/2022 | 5.6 | 5.63 | 5.43 | 5.45 |
| 03/23/2022 | 5.49 | 5.51 | 5.4 | 5.41 |
| 03/24/2022 | 5.4 | 5.46 | 5.33 | 5.4 |
| 03/27/2022 | 5.44 | 5.57 | 5.42 | 5.48 |
| 03/28/2022 | 5.5 | 5.53 | 5.43 | 5.5 |
| 03/29/2022 | 5.52 | 5.56 | 5.45 | 5.55 |
| 03/30/2022 | 5.57 | 5.7 | 5.52 | 5.55 |
| 03/31/2022 | 5.56 | 5.77 | 5.48 | 5.76 |
| 04/03/2022 | 5.8 | 5.93 | 5.68 | 5.8 |
| 04/04/2022 | 5.81 | 5.9 | 5.69 | 5.69 |
| 04/05/2022 | 5.73 | 5.75 | 5.59 | 5.62 |
| 04/06/2022 | 5.63 | 5.86 | 5.63 | 5.74 |
| 04/07/2022 | 5.76 | 5.85 | 5.73 | 5.75 |
| 04/10/2022 | 5.76 | 5.86 | 5.75 | 5.8 |
| 04/11/2022 | 5.82 | 5.82 | 5.67 | 5.75 |
| 04/12/2022 | 5.76 | 5.77 | 5.6 | 5.61 |
| 04/13/2022 | 5.64 | 5.68 | 5.62 | 5.65 |
| 04/14/2022 | 5.68 | 5.88 | 5.65 | 5.82 |
| 04/17/2022 | 5.86 | 5.97 | 5.8 | 5.89 |
| 04/18/2022 | 5.92 | 5.98 | 5.74 | 5.77 |
| 04/19/2022 | 5.79 | 5.9 | 5.74 | 5.8 |
| 04/20/2022 | 5.83 | 6.05 | 5.78 | 5.78 |
| 04/21/2022 | 5.8 | 5.83 | 5.55 | 5.6 |
| 04/24/2022 | 5.59 | 5.64 | 5.4 | 5.52 |
| 04/25/2022 | 5.61 | 5.98 | 5.6 | 5.79 |
| 04/26/2022 | 5.8 | 5.86 | 5.58 | 5.8 |
| 04/27/2022 | 5.85 | 5.94 | 5.77 | 5.84 |
| 04/28/2022 | 5.85 | 5.9 | 5.72 | 5.75 |
| 05/04/2022 | 5.81 | 5.9 | 5.78 | 5.86 |
| 05/05/2022 | 5.84 | 5.95 | 5.78 | 5.95 |
| 05/08/2022 | 6.01 | 6.16 | 5.95 | 6.08 |
| 05/09/2022 | 6.07 | 6.09 | 5.91 | 5.95 |
| 05/10/2022 | 5.98 | 5.99 | 5.69 | 5.89 |
| 05/11/2022 | 5.85 | 5.85 | 5.56 | 5.66 |
| 05/12/2022 | 5.73 | 5.76 | 5.62 | 5.74 |
| 05/15/2022 | 5.76 | 5.8 | 5.69 | 5.74 |
| 05/16/2022 | 5.78 | 5.78 | 5.64 | 5.71 |
| 05/17/2022 | 5.71 | 5.77 | 5.65 | 5.7 |
| 05/19/2022 | 5.72 | 5.73 | 5.44 | 5.65 |
| 05/22/2022 | 5.64 | 5.72 | 5.58 | 5.72 |
| 05/23/2022 | 5.77 | 5.78 | 5.64 | 5.73 |
| 05/24/2022 | 5.78 | 5.83 | 5.71 | 5.77 |
| 05/25/2022 | 5.79 | 5.81 | 5.73 | 5.79 |
| 05/26/2022 | 5.79 | 5.84 | 5.71 | 5.79 |
| 05/29/2022 | 5.84 | 6.04 | 5.79 | 6.04 |
| 05/30/2022 | 6.1 | 6.11 | 5.88 | 6.05 |
| 05/31/2022 | 6.09 | 6.1 | 5.99 | 6.05 |
| 06/01/2022 | 6.08 | 6.08 | 5.98 | 6.01 |
| 06/02/2022 | 6.02 | 6.32 | 6 | 6.09 |
| 06/05/2022 | 6.17 | 6.38 | 6.12 | 6.38 |
| 06/06/2022 | 6.37 | 7.01 | 6.27 | 6.91 |
| 06/07/2022 | 6.9 | 7.05 | 6.66 | 6.82 |
| 06/08/2022 | 6.81 | 7.09 | 6.72 | 6.84 |
| 06/09/2022 | 6.83 | 7.12 | 6.78 | 6.92 |
| 06/12/2022 | 6.94 | 7.05 | 6.77 | 6.88 |
| 06/13/2022 | 6.93 | 6.96 | 6.68 | 6.81 |
| 06/14/2022 | 6.84 | 6.92 | 6.73 | 6.77 |
| 06/15/2022 | 6.8 | 6.91 | 6.6 | 6.8 |
| 06/16/2022 | 6.83 | 6.93 | 6.75 | 6.8 |
| 06/19/2022 | 6.85 | 6.92 | 6.72 | 6.8 |
| 06/20/2022 | 6.82 | 6.93 | 6.78 | 6.8 |
| 06/21/2022 | 6.77 | 6.8 | 6.71 | 6.8 |
| 06/22/2022 | 6.8 | 7.18 | 6.77 | 7.11 |
| 06/23/2022 | 7.2 | 7.43 | 7.15 | 7.34 |
| 06/26/2022 | 7.24 | 7.81 | 7.13 | 7.65 |
| 06/27/2022 | 7.67 | 7.9 | 7.5 | 7.75 |
| 06/28/2022 | 7.79 | 7.91 | 7.68 | 7.84 |
| 06/29/2022 | 7.82 | 7.96 | 7.43 | 7.53 |
| 06/30/2022 | 7.56 | 8.08 | 7.56 | 7.92 |
| 07/03/2022 | 7.96 | 8.1 | 7.75 | 7.85 |
| 07/04/2022 | 7.82 | 8.1 | 7.68 | 7.87 |
| 07/05/2022 | 7.9 | 8 | 7.78 | 7.85 |
| 07/06/2022 | 7.9 | 8.01 | 7.71 | 7.85 |
| 07/07/2022 | 7.9 | 7.9 | 7.51 | 7.78 |
| 07/12/2022 | 7.77 | 8 | 7.68 | 7.9 |
| 07/13/2022 | 7.93 | 7.96 | 7.73 | 7.84 |
| 07/17/2022 | 7.86 | 8.21 | 7.85 | 8.16 |
| 07/18/2022 | 8.18 | 8.32 | 8.14 | 8.14 |
| 07/19/2022 | 8.17 | 8.2 | 8.06 | 8.13 |
| 07/20/2022 | 8.13 | 8.38 | 8.06 | 8.31 |
| 07/21/2022 | 8.34 | 8.46 | 8.18 | 8.18 |
| 07/24/2022 | 8.21 | 8.48 | 8.17 | 8.42 |
| 07/25/2022 | 8.44 | 8.47 | 8.25 | 8.25 |
| 07/26/2022 | 8.27 | 8.35 | 8.15 | 8.26 |
| 07/27/2022 | 8.31 | 8.48 | 8.26 | 8.43 |
| 07/28/2022 | 8.43 | 8.89 | 8.43 | 8.74 |
| 07/31/2022 | 8.83 | 8.85 | 8.68 | 8.7 |
| 08/01/2022 | 8.7 | 8.88 | 8.6 | 8.66 |
| 08/02/2022 | 8.7 | 8.8 | 8.54 | 8.61 |
| 08/03/2022 | 8.63 | 8.89 | 8.62 | 8.79 |
| 08/04/2022 | 8.82 | 8.89 | 8.66 | 8.88 |
| 08/07/2022 | 8.91 | 9.28 | 8.91 | 9.06 |
| 08/08/2022 | 9.08 | 9.29 | 8.86 | 8.9 |
| 08/09/2022 | 8.93 | 9.01 | 8.71 | 8.83 |
| 08/10/2022 | 8.92 | 8.95 | 8.74 | 8.95 |
| 08/11/2022 | 8.97 | 8.97 | 8.66 | 8.89 |
| 08/14/2022 | 8.9 | 8.97 | 8.71 | 8.88 |
| 08/15/2022 | 8.91 | 9.03 | 8.8 | 9 |
| 08/16/2022 | 9.01 | 9.18 | 8.96 | 8.98 |
| 08/17/2022 | 8.97 | 9.19 | 8.84 | 9.15 |
| 08/18/2022 | 8.9 | 9.2 | 8.8 | 9.01 |
| 08/21/2022 | 9.03 | 9.14 | 8.9 | 8.99 |
| 08/22/2022 | 9.03 | 9.25 | 9.01 | 9.17 |
| 08/23/2022 | 9.19 | 9.45 | 9.04 | 9.4 |
| 08/24/2022 | 9.44 | 9.55 | 9.29 | 9.41 |
| 08/25/2022 | 9.47 | 9.81 | 9.19 | 9.73 |
| 08/28/2022 | 9.72 | 10.58 | 9.61 | 10.39 |
| 08/30/2022 | 10.39 | 10.66 | 10.38 | 10.45 |
| 08/31/2022 | 10.55 | 10.64 | 10.15 | 10.31 |
| 09/01/2022 | 10.4 | 10.61 | 10.23 | 10.6 |
| 09/04/2022 | 10.61 | 10.8 | 10.4 | 10.76 |
| 09/05/2022 | 10.84 | 10.85 | 10.5 | 10.76 |
| 09/06/2022 | 10.78 | 11.01 | 10.5 | 10.82 |
| 09/07/2022 | 10.84 | 10.93 | 10.71 | 10.84 |
| 09/08/2022 | 10.9 | 11.12 | 10.86 | 10.94 |
| 09/11/2022 | 10.95 | 11.1 | 10.81 | 10.95 |
| 09/12/2022 | 10.95 | 11 | 10.43 | 10.44 |
| 09/13/2022 | 10.37 | 10.77 | 9.9 | 10.77 |
| 09/14/2022 | 11.01 | 11.18 | 10.64 | 11.14 |
| 09/15/2022 | 11.08 | 11.4 | 11.06 | 11.28 |
| 09/18/2022 | 11.55 | 12.24 | 11.25 | 11.72 |
| 09/19/2022 | 12 | 12.89 | 11.88 | 12.89 |
| 09/20/2022 | 13.1 | 13.53 | 12.54 | 12.8 |
| 09/21/2022 | 12.92 | 13.25 | 12.66 | 12.9 |
| 09/22/2022 | 13.1 | 13.2 | 12.45 | 12.77 |
| 09/25/2022 | 12.77 | 12.87 | 12.14 | 12.3 |
| 09/26/2022 | 12.3 | 13.16 | 12.09 | 12.91 |
| 09/27/2022 | 12.88 | 13.51 | 12.57 | 12.9 |
| 09/28/2022 | 13.1 | 13.49 | 12.45 | 12.97 |
| 09/29/2022 | 12.98 | 13.15 | 12.55 | 12.6 |
| 10/02/2022 | 12.71 | 13.09 | 12.64 | 13 |
| 10/03/2022 | 12.97 | 13.11 | 12.76 | 12.9 |
| 10/04/2022 | 12.92 | 13.42 | 12.81 | 13.04 |
| 10/05/2022 | 13.15 | 13.44 | 12.94 | 13 |
| 10/06/2022 | 13.01 | 13.25 | 12.92 | 12.92 |
| 10/09/2022 | 12.99 | 13.46 | 12.97 | 13.32 |
| 10/10/2022 | 13.97 | 14.31 | 13.54 | 13.64 |
| 10/11/2022 | 13.64 | 14.11 | 13.23 | 13.87 |
| 10/12/2022 | 14 | 14.31 | 13.75 | 13.87 |
| 10/13/2022 | 14.04 | 14.19 | 13.73 | 13.78 |
| 10/16/2022 | 13.85 | 14.09 | 13.85 | 14.03 |
| 10/17/2022 | 14.1 | 14.22 | 13.75 | 13.84 |
| 10/18/2022 | 13.95 | 14 | 13.4 | 13.64 |
| 10/19/2022 | 13.7 | 13.73 | 13.34 | 13.39 |
| 10/20/2022 | 13.34 | 13.59 | 13.25 | 13.37 |
| 10/23/2022 | 13.44 | 13.67 | 13.29 | 13.43 |
| 10/24/2022 | 13.49 | 13.73 | 13.29 | 13.29 |
| 10/25/2022 | 13.4 | 13.46 | 13.14 | 13.24 |
| 10/26/2022 | 13.28 | 13.34 | 13.04 | 13.06 |
| 10/27/2022 | 13.06 | 13.1 | 12.75 | 12.76 |
| 10/30/2022 | 12.85 | 12.95 | 12.74 | 12.83 |
| 10/31/2022 | 12.93 | 13.45 | 12.83 | 13 |
| 11/01/2022 | 13.02 | 13.09 | 12.82 | 12.86 |
| 11/02/2022 | 12.85 | 13 | 12.67 | 12.82 |
| 11/03/2022 | 12.85 | 12.91 | 12.6 | 12.67 |
| 11/06/2022 | 12.92 | 13.93 | 12.92 | 13.93 |
| 11/07/2022 | 14.4 | 14.95 | 13.94 | 14.03 |
| 11/08/2022 | 14.04 | 14.6 | 13.35 | 13.65 |
| 11/09/2022 | 13.65 | 15.01 | 13.3 | 14.82 |
| 11/10/2022 | 14.81 | 16.14 | 14.5 | 15.6 |
| 11/13/2022 | 15.6 | 17.16 | 15.6 | 17 |
| 11/14/2022 | 17.48 | 18.26 | 17 | 17.73 |
| 11/15/2022 | 18.2 | 18.45 | 16.5 | 16.5 |
| 11/16/2022 | 16.57 | 16.88 | 14.85 | 15.43 |
| 11/17/2022 | 15.43 | 16.04 | 14.9 | 15.57 |
| 11/20/2022 | 16 | 17.12 | 15.94 | 17.12 |
| 11/21/2022 | 17.48 | 18.18 | 17.14 | 17.38 |
| 11/22/2022 | 17.47 | 17.98 | 16.85 | 17.2 |
| 11/23/2022 | 17.58 | 17.65 | 16.71 | 16.94 |
| 11/24/2022 | 16.93 | 17.6 | 16.6 | 17.28 |
| 11/27/2022 | 17.29 | 17.5 | 16.75 | 16.93 |
| 11/28/2022 | 17.31 | 18.44 | 16.87 | 17.88 |
| 11/29/2022 | 17.87 | 18.2 | 17.34 | 17.5 |
| 11/30/2022 | 17.52 | 17.9 | 17.1 | 17.7 |
| 12/01/2022 | 17.83 | 18.97 | 17.81 | 18.61 |
| 12/04/2022 | 19.01 | 20.46 | 19 | 19.6 |
| 12/05/2022 | 19.7 | 20.02 | 18.61 | 19.4 |
| 12/06/2022 | 20.4 | 21.34 | 19.9 | 20.38 |
| 12/07/2022 | 20.6 | 21.32 | 18.78 | 19.84 |
| 12/08/2022 | 19.84 | 20.28 | 18.95 | 19.79 |
| 12/11/2022 | 19.99 | 20.24 | 19.64 | 19.65 |
| 12/12/2022 | 19.82 | 19.84 | 19.1 | 19.36 |
| 12/13/2022 | 19.44 | 19.85 | 18.6 | 18.83 |
| 12/14/2022 | 19 | 19.31 | 18.25 | 18.82 |
| 12/15/2022 | 19 | 19.1 | 18.13 | 18.55 |
| 12/18/2022 | 18.85 | 19.2 | 18.25 | 18.65 |
| 12/19/2022 | 18.7 | 19.5 | 18.7 | 19.1 |
| 12/20/2022 | 19.09 | 19.7 | 18.69 | 19.54 |
| 12/21/2022 | 19.6 | 19.7 | 19 | 19.6 |
| 12/22/2022 | 19.42 | 19.6 | 18.85 | 19.1 |
| 12/25/2022 | 19.1 | 19.3 | 18.36 | 18.45 |
| 12/26/2022 | 18.45 | 18.5 | 17.39 | 17.76 |
| 12/27/2022 | 17.83 | 18.15 | 16.85 | 17.04 |
| 12/28/2022 | 17.02 | 17.73 | 16.98 | 17.25 |
| 12/29/2022 | 17.29 | 18.95 | 17.25 | 18.95 |