Birlesim Grup Enerji Yatirimlari A.S. (IST:BIGEN)
Turkey
· Delayed Price · Currency is TRY 9.09
+0.02 (0.22%)
Dec 5, 2025, 6:09 PM GMT+3
IST:BIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.09 | 9.14 | 9.03 | 9.09 | 9.09 | 0.22% | 4,761,983 |
| Dec 4, 2025 | 9.16 | 9.22 | 9.06 | 9.07 | 9.07 | -0.87% | 3,581,450 |
| Dec 3, 2025 | 9.23 | 9.27 | 9.15 | 9.15 | 9.15 | -0.76% | 4,777,928 |
| Dec 2, 2025 | 9.17 | 9.36 | 9.17 | 9.22 | 9.22 | 0.66% | 6,627,584 |
| Dec 1, 2025 | 9.09 | 9.25 | 9.04 | 9.16 | 9.16 | 0.77% | 6,653,296 |
| Nov 28, 2025 | 9.47 | 9.58 | 9.09 | 9.09 | 9.09 | -4.01% | 7,880,385 |
| Nov 27, 2025 | 9.67 | 9.70 | 9.46 | 9.47 | 9.47 | -1.56% | 4,198,578 |
| Nov 26, 2025 | 9.83 | 9.89 | 9.62 | 9.62 | 9.62 | -2.14% | 4,428,671 |
| Nov 25, 2025 | 9.95 | 10.05 | 9.81 | 9.83 | 9.83 | -1.11% | 5,644,258 |
| Nov 24, 2025 | 9.85 | 10.10 | 9.79 | 9.94 | 9.94 | 0.91% | 7,323,966 |
| Nov 21, 2025 | 9.93 | 9.94 | 9.82 | 9.85 | 9.85 | -0.71% | 5,022,389 |
| Nov 20, 2025 | 10.00 | 10.07 | 9.87 | 9.92 | 9.92 | -0.50% | 6,042,341 |
| Nov 19, 2025 | 10.08 | 10.11 | 9.97 | 9.97 | 9.97 | -0.50% | 6,614,193 |
| Nov 18, 2025 | 10.13 | 10.21 | 9.99 | 10.02 | 10.02 | -1.18% | 7,161,597 |
| Nov 17, 2025 | 10.00 | 10.21 | 10.00 | 10.14 | 10.14 | 1.60% | 5,379,979 |
| Nov 14, 2025 | 10.02 | 10.10 | 9.95 | 9.98 | 9.98 | -0.80% | 4,539,386 |
| Nov 13, 2025 | 10.14 | 10.17 | 10.01 | 10.06 | 10.06 | -0.30% | 4,486,670 |
| Nov 12, 2025 | 10.25 | 10.42 | 10.05 | 10.09 | 10.09 | -1.27% | 5,888,912 |
| Nov 11, 2025 | 10.48 | 10.52 | 9.96 | 10.22 | 10.22 | -2.57% | 7,515,968 |
| Nov 10, 2025 | 10.77 | 10.91 | 10.46 | 10.49 | 10.49 | -2.51% | 6,283,083 |
| Nov 7, 2025 | 11.11 | 11.23 | 10.71 | 10.76 | 10.76 | -2.62% | 9,199,330 |
| Nov 6, 2025 | 11.59 | 11.59 | 11.05 | 11.05 | 11.05 | -4.08% | 15,313,100 |
| Nov 5, 2025 | 11.19 | 11.86 | 11.04 | 11.52 | 11.52 | 3.41% | 39,984,110 |
| Nov 4, 2025 | 11.10 | 11.32 | 11.04 | 11.14 | 11.14 | 0.36% | 11,632,960 |
| Nov 3, 2025 | 11.04 | 11.29 | 11.00 | 11.10 | 11.10 | 0.82% | 10,453,800 |
| Oct 31, 2025 | 11.10 | 11.11 | 10.88 | 11.01 | 11.01 | -0.36% | 8,450,370 |
| Oct 30, 2025 | 11.01 | 11.18 | 11.00 | 11.05 | 11.05 | 0.73% | 8,253,989 |
| Oct 28, 2025 | 11.00 | 11.25 | 10.91 | 10.97 | 10.97 | 0.27% | 5,297,375 |
| Oct 27, 2025 | 10.76 | 11.35 | 10.70 | 10.94 | 10.94 | 1.67% | 18,175,170 |
| Oct 24, 2025 | 10.50 | 10.78 | 10.46 | 10.76 | 10.76 | 3.07% | 9,935,933 |
| Oct 23, 2025 | 10.29 | 11.00 | 10.26 | 10.44 | 10.44 | 1.85% | 24,349,560 |
| Oct 22, 2025 | 10.32 | 10.39 | 10.25 | 10.25 | 10.25 | -0.49% | 7,243,532 |
| Oct 21, 2025 | 10.39 | 10.41 | 10.25 | 10.30 | 10.30 | -0.87% | 8,652,144 |
| Oct 20, 2025 | 10.39 | 10.40 | 10.18 | 10.39 | 10.39 | 1.07% | 7,691,658 |
| Oct 17, 2025 | 10.62 | 10.67 | 10.15 | 10.28 | 10.28 | -3.20% | 9,481,114 |
| Oct 16, 2025 | 10.71 | 10.89 | 10.60 | 10.62 | 10.62 | -1.21% | 8,137,701 |
| Oct 15, 2025 | 10.64 | 10.82 | 10.61 | 10.75 | 10.75 | 1.13% | 10,713,540 |
| Oct 14, 2025 | 10.94 | 11.03 | 10.60 | 10.63 | 10.63 | -2.83% | 6,127,733 |
| Oct 13, 2025 | 11.09 | 11.09 | 10.89 | 10.94 | 10.94 | -2.76% | 8,521,930 |
| Oct 10, 2025 | 11.20 | 11.37 | 11.10 | 11.25 | 11.25 | 0.72% | 9,907,425 |
| Oct 9, 2025 | 11.16 | 11.26 | 11.05 | 11.17 | 11.17 | 0.63% | 8,704,467 |
| Oct 8, 2025 | 11.20 | 11.37 | 11.04 | 11.10 | 11.10 | -0.63% | 7,048,504 |
| Oct 7, 2025 | 11.21 | 11.29 | 11.06 | 11.17 | 11.17 | - | 8,442,345 |
| Oct 6, 2025 | 11.30 | 11.51 | 11.15 | 11.17 | 11.17 | -0.27% | 8,845,277 |
| Oct 3, 2025 | 11.59 | 11.63 | 11.13 | 11.20 | 11.20 | -3.03% | 9,082,099 |
| Oct 2, 2025 | 11.77 | 11.82 | 11.55 | 11.55 | 11.55 | -1.37% | 9,309,093 |
| Oct 1, 2025 | 12.02 | 12.06 | 11.55 | 11.71 | 11.71 | -2.25% | 14,947,270 |
| Sep 30, 2025 | 12.15 | 12.35 | 11.97 | 11.98 | 11.98 | 0.34% | 15,741,520 |
| Sep 29, 2025 | 11.83 | 12.25 | 11.67 | 11.94 | 11.94 | 2.31% | 19,223,650 |
| Sep 26, 2025 | 11.70 | 12.15 | 11.65 | 11.67 | 11.67 | 0.86% | 27,958,900 |