BIOEN
BİOTREND ÇEVRE VE ENERJİ YATIRIMLARI A.Ş.
18:10:00
18.51 ₺
+0.250 (%+1.37)
Önceki Kapanış: 18.26·
Volatilite: 7.720
Düşük₺17.49
Yüksek₺18.9
Piyasa Verileri
Spot Piyasa
A:18.5
S:18.51
Önceki haftaya göre (WoW)
+4.58%
Önceki aya göre (MoM)
+8.56%
Yılbaşından bugüne (YTD)
+10.84%
Önceki yıla göre (YoY)
-14.46%
BIOEN: BİOTREND ÇEVRE VE ENERJİ YATIRIMLARI A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,9555
KAPANIŞ 17,928
En Düşük
DÜŞÜK 14,67
En Yüksek
YÜKSEK 22,48
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 16,7 | 16,99 | 16,58 | 16,82 |
| 04.01.2026 | 16,86 | 18,17 | 16,82 | 17,56 |
| 05.01.2026 | 17,75 | 17,9 | 17,38 | 17,48 |
| 06.01.2026 | 17,68 | 17,71 | 16,66 | 16,66 |
| 07.01.2026 | 16,67 | 16,94 | 16,55 | 16,84 |
| 08.01.2026 | 16,84 | 17,02 | 16,67 | 16,67 |
| 11.01.2026 | 16,78 | 16,9 | 16,67 | 16,75 |
| 12.01.2026 | 16,7 | 17,27 | 16,56 | 17,1 |
| 13.01.2026 | 17,1 | 18,81 | 17,1 | 18,81 |
| 14.01.2026 | 18,88 | 19,28 | 18,12 | 18,2 |
| 15.01.2026 | 18,2 | 18,3 | 17,54 | 17,54 |
| 18.01.2026 | 17,54 | 17,73 | 17,31 | 17,48 |
| 19.01.2026 | 17,52 | 17,6 | 17,21 | 17,3 |
| 20.01.2026 | 17,3 | 17,56 | 16,97 | 17,23 |
| 21.01.2026 | 17,34 | 17,57 | 17,2 | 17,47 |
| 22.01.2026 | 17,55 | 17,79 | 17,44 | 17,56 |
| 25.01.2026 | 17,56 | 17,96 | 17,27 | 17,3 |
| 26.01.2026 | 17,3 | 18,08 | 17,3 | 17,74 |
| 27.01.2026 | 17,74 | 18,52 | 17,63 | 18,5 |
| 28.01.2026 | 18,5 | 19,64 | 18,33 | 19,3 |
| 29.01.2026 | 19,26 | 19,86 | 18,7 | 19,07 |
| 01.02.2026 | 19,01 | 19,25 | 18,56 | 18,89 |
| 02.02.2026 | 19 | 19,65 | 18,6 | 19,06 |
| 03.02.2026 | 19,3 | 20,4 | 19,02 | 19,8 |
| 04.02.2026 | 19,97 | 20,34 | 19,79 | 19,99 |
| 05.02.2026 | 19,95 | 20,16 | 19,16 | 19,23 |
| 08.02.2026 | 19,3 | 20,2 | 19,3 | 19,98 |
| 09.02.2026 | 20,08 | 20,08 | 19,6 | 19,69 |
| 10.02.2026 | 19,67 | 19,89 | 19,45 | 19,67 |
| 11.02.2026 | 19,68 | 19,91 | 19,64 | 19,66 |
| 12.02.2026 | 19,78 | 19,78 | 19 | 19 |
| 15.02.2026 | 19,11 | 19,18 | 18,76 | 18,84 |
| 16.02.2026 | 18,86 | 18,96 | 17,97 | 18,3 |
| 17.02.2026 | 18,3 | 18,39 | 17,4 | 17,52 |
| 18.02.2026 | 17,66 | 17,88 | 16,9 | 16,97 |
| 19.02.2026 | 17,04 | 17,35 | 16,67 | 16,9 |
| 22.02.2026 | 16,95 | 17,29 | 16,75 | 16,75 |
| 23.02.2026 | 16,76 | 16,79 | 16,44 | 16,78 |
| 24.02.2026 | 16,83 | 17,36 | 16,44 | 16,7 |
| 25.02.2026 | 16,75 | 16,91 | 16,61 | 16,69 |
| 26.02.2026 | 16,72 | 16,81 | 16,2 | 16,3 |
| 01.03.2026 | 14,67 | 15,74 | 14,67 | 15,42 |
| 02.03.2026 | 15,42 | 16,07 | 15,34 | 15,81 |
| 03.03.2026 | 15,81 | 16,33 | 15 | 15,32 |
| 04.03.2026 | 15,4 | 16,85 | 15,22 | 16,7 |
| 05.03.2026 | 16,55 | 16,99 | 16,45 | 16,99 |
| 08.03.2026 | 16,88 | 17 | 16,32 | 16,56 |
| 09.03.2026 | 16,6 | 17,23 | 16,6 | 17,07 |
| 10.03.2026 | 17,07 | 17,17 | 16,68 | 16,76 |
| 11.03.2026 | 16,24 | 16,5 | 16,1 | 16,21 |
| 12.03.2026 | 16,29 | 17,8 | 16,03 | 17,74 |
| 15.03.2026 | 18,16 | 18,38 | 16,75 | 17,17 |
| 16.03.2026 | 17,45 | 18,2 | 16,92 | 17,56 |
| 17.03.2026 | 17,65 | 17,85 | 17,09 | 17,15 |
| 18.03.2026 | 17,15 | 17,32 | 16,97 | 17,03 |
| 22.03.2026 | 17,7 | 17,7 | 17,01 | 17,17 |
| 23.03.2026 | 17,17 | 17,38 | 16,65 | 16,84 |
| 24.03.2026 | 16,85 | 17,17 | 16,81 | 16,86 |
| 25.03.2026 | 16,8 | 16,98 | 16,5 | 16,5 |
| 26.03.2026 | 16,53 | 16,72 | 15,87 | 15,9 |
| 29.03.2026 | 15,91 | 17,49 | 15,83 | 17,15 |
| 30.03.2026 | 17,13 | 17,14 | 16,53 | 16,59 |
| 31.03.2026 | 16,67 | 17,79 | 16,6 | 17,79 |
| 01.04.2026 | 17,5 | 17,76 | 16,94 | 16,98 |
| 02.04.2026 | 17,07 | 17,22 | 16,81 | 16,85 |
| 05.04.2026 | 17 | 17,36 | 16,85 | 16,97 |
| 06.04.2026 | 16,96 | 17,04 | 16,48 | 16,49 |
| 07.04.2026 | 16,92 | 17,19 | 16,74 | 16,74 |
| 08.04.2026 | 16,67 | 17,65 | 16,67 | 17,35 |
| 09.04.2026 | 17,38 | 18,73 | 17,36 | 18,15 |
| 12.04.2026 | 18,15 | 19,4 | 17,6 | 19,05 |
| 13.04.2026 | 19,25 | 19,56 | 19 | 19,02 |
| 14.04.2026 | 19,16 | 20,5 | 19,16 | 20,02 |
| 15.04.2026 | 20,02 | 20,46 | 19,86 | 20,26 |
| 16.04.2026 | 20,7 | 20,96 | 19,65 | 19,65 |
| 19.04.2026 | 19,65 | 20,48 | 18,29 | 18,84 |
| 20.04.2026 | 18,84 | 19,28 | 18,58 | 18,93 |
| 21.04.2026 | 19,05 | 19,49 | 18,22 | 18,54 |
| 23.04.2026 | 18,54 | 18,82 | 18,24 | 18,49 |
| 26.04.2026 | 18,49 | 19,3 | 18,23 | 19 |
| 27.04.2026 | 19,03 | 19,38 | 18,52 | 18,55 |
| 28.04.2026 | 18,49 | 19,3 | 18,33 | 19,12 |
| 29.04.2026 | 19,46 | 20,3 | 19,16 | 20,1 |
| 03.05.2026 | 20,3 | 21,22 | 19,63 | 20,26 |
| 04.05.2026 | 20,5 | 21,42 | 19,84 | 21,3 |
| 05.05.2026 | 21,44 | 21,92 | 20,92 | 21,52 |
| 06.05.2026 | 21,52 | 22,48 | 21,32 | 21,6 |
| 07.05.2026 | 21,62 | 21,74 | 20,42 | 20,42 |
| 10.05.2026 | 20,42 | 20,72 | 19,83 | 19,83 |
| 11.05.2026 | 19,99 | 21,24 | 19,61 | 19,9 |
| 12.05.2026 | 20,3 | 20,6 | 19,46 | 19,73 |
| 13.05.2026 | 20 | 20,3 | 19,65 | 19,65 |
| 14.05.2026 | 19,6 | 19,9 | 19 | 19 |
| 17.05.2026 | 19 | 19,06 | 17,61 | 17,85 |
| 19.05.2026 | 17,94 | 17,99 | 17,16 | 17,26 |
| 20.05.2026 | 17,3 | 17,41 | 15,6 | 15,6 |
| 21.05.2026 | 15,6 | 16,98 | 15,44 | 16,8 |
| 24.05.2026 | 17 | 18,48 | 16,86 | 17,4 |
| 25.05.2026 | 17,4 | 17,47 | 16,98 | 17,05 |
| 31.05.2026 | 17,08 | 17,47 | 16,91 | 16,93 |
| 01.06.2026 | 17,17 | 17,46 | 16,97 | 17,08 |
| 02.06.2026 | 17 | 17,22 | 16,8 | 16,82 |
| 03.06.2026 | 16,87 | 17,3 | 16,77 | 17,14 |
| 04.06.2026 | 17,3 | 18,56 | 16,77 | 18,38 |
| 07.06.2026 | 18,23 | 18,23 | 17,57 | 17,72 |
| 08.06.2026 | 17,52 | 18,46 | 17,52 | 17,59 |
| 09.06.2026 | 17,59 | 17,87 | 16,96 | 17,41 |
| 10.06.2026 | 17,41 | 18,77 | 16,67 | 17,95 |
| 11.06.2026 | 18,03 | 18,62 | 17,7 | 17,7 |
| 14.06.2026 | 17,99 | 18,01 | 17,49 | 17,52 |
| 15.06.2026 | 17,56 | 18,39 | 17,45 | 18,12 |
| 16.06.2026 | 18,28 | 18,49 | 17,94 | 18 |
| 17.06.2026 | 18,05 | 18,49 | 17,8 | 18,26 |
| 18.06.2026 | 18 | 18,9 | 17,49 | 18,51 |