BIotrend Cevre ve EnerjI Yatirimlari AS(TR:BIOEN)
₺12.80+0.27 (+2.15%)
TR:BIOEN
BIotrend Cevre ve EnerjI Yatirimlari AS historical prices
₺12.80
At close:+0.27 (+2.15%)
BIotrend Cevre ve EnerjI Yatirimlari AS (BIOEN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.53 | 13.19 | 12.42 | 12.80 | 12.80 | +2.15% | 4,078,359 | 0.47 |
| Nov 11, 2026 | 12.35 | 12.84 | 12.16 | 12.53 | 12.53 | +1.46% | 5,400,134 | 0.62 |
| Nov 10, 2026 | 12.59 | 12.98 | 12.32 | 12.35 | 12.35 | +0.16% | 4,997,184 | 0.57 |
| Nov 09, 2026 | 12.33 | 12.93 | 12.09 | 12.65 | 12.65 | +2.60% | 7,183,388 | 0.83 |
| Nov 06, 2026 | 11.21 | 12.33 | 11.06 | 12.33 | 12.33 | +9.99% | 9,109,440 | 1.06 |
| Nov 05, 2026 | 10.58 | 11.40 | 10.58 | 11.21 | 11.21 | +6.26% | 5,233,515 | 0.61 |
| Nov 04, 2026 | 10.22 | 10.83 | 10.22 | 10.55 | 10.55 | +3.23% | 7,350,212 | 0.86 |
| Nov 03, 2026 | 10.18 | 10.58 | 9.70 | 10.22 | 10.22 | +2.20% | 11,420,265 | 1.35 |
| Nov 02, 2026 | 10.44 | 10.45 | 9.97 | 10.00 | 10.00 | -3.85% | 5,419,320 | 0.64 |
| Oct 30, 2026 | 10.79 | 10.91 | 10.32 | 10.40 | 10.40 | -1.23% | 4,203,126 | 0.49 |
| Oct 29, 2026 | 10.53 | 10.70 | 10.36 | 10.53 | 10.53 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 10.55 | 10.70 | 10.36 | 10.53 | 10.53 | +0.29% | 1,240,923 | 0.14 |
| Oct 27, 2026 | 10.27 | 11.01 | 10.13 | 10.50 | 10.50 | +0.96% | 11,825,551 | 1.37 |
| Oct 26, 2026 | 11.66 | 11.75 | 10.40 | 10.40 | 10.40 | -6.39% | 6,652,669 | 0.77 |
| Oct 23, 2026 | 10.10 | 11.11 | 9.87 | 11.11 | 11.11 | +10.00% | 9,653,884 | 1.13 |
| Oct 22, 2026 | 10.15 | 10.53 | 9.70 | 10.10 | 10.10 | -0.49% | 7,205,875 | 0.82 |
| Oct 21, 2026 | 10.30 | 10.37 | 9.60 | 10.15 | 10.15 | -1.46% | 7,726,726 | 0.89 |
| Oct 20, 2026 | 9.47 | 10.30 | 9.33 | 10.30 | 10.30 | +7.63% | 6,234,283 | 0.72 |
| Oct 19, 2026 | 9.59 | 9.76 | 9.00 | 9.57 | 9.57 | -0.10% | 4,849,728 | 0.56 |
| Oct 16, 2026 | 9.73 | 9.78 | 9.43 | 9.58 | 9.58 | -1.54% | 3,203,034 | 0.37 |
| Oct 15, 2026 | 9.82 | 10.56 | 9.73 | 9.73 | 9.73 | -1.72% | 3,926,858 | 0.44 |
| Oct 14, 2026 | 10.00 | 10.26 | 9.77 | 9.90 | 9.90 | -1.10% | 5,624,070 | 0.63 |
| Oct 13, 2026 | 9.65 | 10.47 | 9.22 | 10.01 | 10.01 | +2.14% | 9,310,023 | 1.05 |
| Oct 12, 2026 | 9.73 | 10.17 | 9.70 | 9.80 | 9.80 | +0.82% | 6,046,808 | 0.69 |
| Oct 09, 2026 | 9.58 | 9.88 | 9.57 | 9.72 | 9.72 | +1.78% | 5,596,203 | 0.63 |
| Oct 08, 2026 | 9.67 | 9.80 | 9.46 | 9.55 | 9.55 | -1.75% | 4,479,694 | 0.50 |
| Oct 07, 2026 | 10.12 | 10.25 | 9.30 | 9.72 | 9.72 | -3.67% | 15,389,634 | 1.73 |
| Oct 06, 2026 | 10.31 | 11.33 | 10.01 | 10.09 | 10.09 | -2.13% | 12,070,439 | 1.36 |
| Oct 05, 2026 | 10.60 | 10.89 | 10.31 | 10.31 | 10.31 | -2.46% | 5,066,774 | 0.56 |
| Oct 02, 2026 | 11.20 | 11.29 | 10.57 | 10.57 | 10.57 | -4.60% | 5,316,094 | 0.50 |
| Oct 01, 2026 | 11.00 | 11.85 | 10.94 | 11.08 | 11.08 | -2.03% | 8,491,534 | 0.80 |
| Sep 30, 2026 | 11.35 | 11.94 | 10.32 | 11.31 | 11.31 | -0.18% | 12,726,902 | 1.21 |
| Sep 29, 2026 | 11.05 | 11.85 | 10.71 | 11.33 | 11.33 | +3.47% | 24,268,969 | 2.35 |
| Sep 28, 2026 | 9.47 | 11.22 | 9.18 | 10.95 | 10.95 | +7.35% | 26,663,840 | 2.66 |
| Sep 25, 2026 | 10.15 | 10.42 | 9.84 | 10.20 | 10.20 | +1.90% | 7,462,191 | 0.74 |
| Sep 24, 2026 | 10.76 | 11.33 | 9.99 | 10.01 | 10.01 | -5.30% | 11,471,692 | 1.12 |
| Sep 23, 2026 | 10.70 | 11.85 | 10.53 | 10.57 | 10.57 | -9.66% | 17,991,650 | 1.73 |
| Sep 22, 2026 | 11.71 | 12.41 | 11.70 | 11.70 | 11.70 | -9.93% | 19,707,219 | 1.94 |
| Sep 21, 2026 | 13.20 | 13.97 | 12.99 | 12.99 | 12.99 | -9.98% | 2,246,862 | 0.22 |
| Sep 18, 2026 | 15.33 | 15.68 | 14.43 | 14.43 | 14.43 | -8.15% | 7,495,896 | 0.74 |
| Sep 17, 2026 | 14.70 | 16.26 | 14.70 | 15.71 | 15.71 | -3.44% | 8,173,168 | 0.80 |
| Sep 16, 2026 | 18.01 | 18.15 | 16.27 | 16.27 | 16.27 | -9.96% | 9,201,769 | 0.90 |
| Sep 15, 2026 | 18.37 | 19.02 | 18.03 | 18.07 | 18.07 | -1.58% | 5,845,887 | 0.56 |
| Sep 14, 2026 | 19.32 | 19.42 | 18.36 | 18.36 | 18.36 | -4.97% | 4,936,201 | 0.47 |
| Sep 11, 2026 | 18.90 | 19.57 | 18.90 | 19.32 | 19.32 | +1.36% | 10,071,170 | 0.96 |
| Sep 10, 2026 | 18.50 | 19.23 | 18.30 | 19.06 | 19.06 | +2.58% | 9,848,951 | 0.95 |
| Sep 09, 2026 | 19.03 | 19.20 | 18.58 | 18.58 | 18.58 | -2.26% | 4,290,318 | 0.41 |
| Sep 08, 2026 | 19.06 | 19.60 | 18.97 | 19.01 | 19.01 | -0.47% | 5,070,456 | 0.47 |
| Sep 07, 2026 | 19.11 | 20.40 | 19.08 | 19.10 | 19.10 | -1.14% | 16,981,877 | 1.61 |
| Sep 04, 2026 | 18.70 | 19.60 | 18.34 | 19.32 | 19.32 | +3.82% | 14,776,533 | 1.41 |
