Istanbul - Delayed Quote • TRY
Biotrend Cevre ve Enerji Yatirimlari A.S. (BIOEN.IS)
As of 2:09 PM GMT+3. Market Open.
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 19.35 | 19.58 | 18.88 | 19.37 | 19.37 | 4,537,433 |
| Apr 24, 2024 | 18.28 | 20.04 | 18.28 | 19.20 | 19.20 | 13,173,005 |
| Apr 22, 2024 | 18.02 | 19.42 | 17.99 | 18.22 | 18.22 | 10,478,927 |
| Apr 19, 2024 | 17.94 | 19.43 | 17.69 | 17.97 | 17.97 | 17,101,738 |
| Apr 18, 2024 | 18.01 | 18.14 | 17.82 | 18.00 | 18.00 | 2,273,495 |
| Apr 17, 2024 | 18.02 | 18.46 | 17.77 | 17.85 | 17.85 | 3,224,831 |
| Apr 16, 2024 | 18.35 | 18.35 | 17.80 | 17.88 | 17.88 | 2,338,394 |
| Apr 15, 2024 | 18.40 | 18.69 | 17.85 | 18.35 | 18.35 | 4,036,546 |
| Apr 8, 2024 | 18.00 | 18.50 | 18.00 | 18.39 | 18.39 | 2,607,226 |
| Apr 5, 2024 | 16.97 | 17.82 | 16.97 | 17.70 | 17.70 | 2,246,937 |
| Apr 4, 2024 | 17.09 | 17.32 | 16.85 | 16.92 | 16.92 | 2,360,364 |
| Apr 3, 2024 | 17.02 | 17.29 | 16.75 | 17.05 | 17.05 | 2,115,147 |
| Apr 2, 2024 | 17.50 | 17.75 | 17.01 | 17.02 | 17.02 | 2,436,393 |
| Apr 1, 2024 | 18.00 | 18.32 | 17.10 | 17.51 | 17.51 | 3,436,316 |
| Mar 29, 2024 | 17.41 | 17.95 | 17.25 | 17.88 | 17.88 | 3,387,978 |
| Mar 28, 2024 | 17.35 | 17.62 | 17.24 | 17.40 | 17.40 | 2,590,512 |
| Mar 27, 2024 | 17.31 | 17.94 | 17.00 | 17.25 | 17.25 | 2,514,687 |
| Mar 26, 2024 | 18.17 | 18.17 | 17.27 | 17.31 | 17.31 | 3,093,102 |
| Mar 25, 2024 | 18.59 | 18.96 | 18.00 | 18.02 | 18.02 | 4,425,403 |
| Mar 22, 2024 | 18.00 | 18.59 | 17.98 | 18.59 | 18.59 | 4,143,667 |
| Mar 21, 2024 | 18.39 | 18.65 | 17.95 | 18.00 | 18.00 | 3,244,355 |
| Mar 20, 2024 | 18.42 | 18.76 | 18.26 | 18.31 | 18.31 | 2,536,903 |
| Mar 19, 2024 | 18.27 | 18.58 | 18.18 | 18.41 | 18.41 | 2,339,252 |
| Mar 18, 2024 | 19.20 | 19.25 | 18.25 | 18.27 | 18.27 | 2,911,261 |
| Mar 15, 2024 | 19.04 | 19.18 | 18.57 | 19.10 | 19.10 | 3,074,797 |
| Mar 14, 2024 | 18.80 | 19.17 | 18.64 | 18.87 | 18.87 | 3,399,223 |
| Mar 13, 2024 | 19.10 | 19.25 | 18.76 | 18.76 | 18.76 | 3,216,609 |
| Mar 12, 2024 | 19.30 | 19.50 | 18.85 | 19.02 | 19.02 | 2,816,727 |
| Mar 11, 2024 | 19.62 | 19.68 | 19.21 | 19.30 | 19.30 | 4,528,760 |