Birlesim Grup Enerji Yatirimlari AS BIGEN
BIST · Türkei · Versorger
₺44,48-4,94 (-10,00 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺44,48 | -10,00 % | ₺44,48 | ₺44,48 | ₺44,48 | 6,35K |
| 2026-09-30 | ₺49,42 | -9,98 % | ₺49,42 | ₺49,42 | ₺49,42 | 7,69K |
| 2026-09-29 | ₺54,90 | -9,93 % | ₺54,90 | ₺54,90 | ₺54,90 | 26,36K |
| 2026-09-28 | ₺60,95 | -9,97 % | ₺60,95 | ₺60,95 | ₺60,95 | 19,28K |
| 2026-09-25 | ₺67,70 | -9,97 % | ₺67,70 | ₺67,70 | ₺67,70 | 48,09K |
| 2026-09-24 | ₺75,20 | -9,99 % | ₺75,20 | ₺75,20 | ₺75,20 | 66,73K |
| 2026-09-23 | ₺83,55 | -9,97 % | ₺83,55 | ₺83,55 | ₺83,55 | 50,82K |
| 2026-09-22 | ₺92,80 | -9,99 % | ₺92,80 | ₺92,80 | ₺92,80 | 91,49K |
| 2026-09-21 | ₺103,10 | -9,96 % | ₺103,10 | ₺103,10 | ₺103,10 | 46,53K |
| 2026-09-18 | ₺114,50 | -9,98 % | ₺114,50 | ₺114,50 | ₺114,50 | 156,75K |
| 2026-09-17 | ₺127,20 | -9,98 % | ₺127,20 | ₺127,20 | ₺127,20 | 18,53K |
| 2026-09-16 | ₺141,30 | -9,94 % | ₺156,90 | ₺156,90 | ₺141,30 | 1,51M |
| 2026-09-15 | ₺156,90 | +4,67 % | ₺149,10 | ₺156,90 | ₺141,70 | 15,01M |
| 2026-09-14 | ₺149,90 | +4,10 % | ₺135,30 | ₺149,90 | ₺131,20 | 27,93M |
| 2026-09-11 | ₺144,00 | +6,59 % | ₺140,00 | ₺146,00 | ₺137,10 | 6,88M |
| 2026-09-10 | ₺135,10 | +9,93 % | ₺124,70 | ₺135,10 | ₺124,70 | 16,91M |
| 2026-09-09 | ₺122,90 | +0,08 % | ₺111,50 | ₺126,80 | ₺110,60 | 27,53M |
| 2026-09-08 | ₺122,80 | -9,97 % | ₺122,80 | ₺122,80 | ₺122,80 | 528,82K |
| 2026-09-07 | ₺136,40 | -9,97 % | ₺136,40 | ₺136,40 | ₺136,40 | 161,76K |
| 2026-09-04 | ₺151,50 | -9,98 % | ₺151,50 | ₺151,50 | ₺151,50 | 74,16K |
| 2026-09-03 | ₺168,30 | -10,00 % | ₺187,00 | ₺187,20 | ₺168,30 | 229,94K |
| 2026-09-02 | ₺187,00 | +0,54 % | ₺186,00 | ₺189,50 | ₺184,50 | 6,53M |
| 2026-09-01 | ₺186,00 | +1,20 % | ₺183,70 | ₺190,00 | ₺182,60 | 6,94M |
| 2026-08-31 | ₺183,80 | +0,99 % | ₺182,00 | ₺195,90 | ₺179,90 | 22,95M |
| 2026-08-28 | ₺182,00 | +4,00 % | ₺174,50 | ₺182,00 | ₺169,50 | 1,62M |
| 2026-08-27 | ₺175,00 | +6,06 % | ₺164,00 | ₺175,00 | ₺161,60 | 1,52M |
| 2026-08-26 | ₺165,00 | +3,19 % | ₺159,70 | ₺168,00 | ₺155,00 | 1,57M |
| 2026-08-25 | ₺159,90 | +4,51 % | ₺151,00 | ₺159,90 | ₺148,00 | 2,44M |
| 2026-08-24 | ₺153,00 | +2,96 % | ₺148,60 | ₺153,10 | ₺141,40 | 1,23M |
| 2026-08-21 | ₺148,60 | +0,13 % | ₺149,00 | ₺153,00 | ₺141,60 | 7,04M |
| 2026-08-20 | ₺148,40 | +6,00 % | ₺137,50 | ₺149,90 | ₺136,30 | 1,40M |
| 2026-08-19 | ₺140,00 | +6,06 % | ₺130,50 | ₺140,00 | ₺125,00 | 10,42M |
| 2026-08-18 | ₺132,00 | -0,75 % | ₺131,00 | ₺135,00 | ₺127,20 | 1,16M |
| 2026-08-17 | ₺133,00 | +0,45 % | ₺132,00 | ₺138,70 | ₺128,00 | 17,56M |
| 2026-08-14 | ₺132,40 | +5,08 % | ₺125,00 | ₺137,20 | ₺123,10 | 24,71M |
| 2026-08-13 | ₺126,00 | +0,56 % | ₺125,00 | ₺126,00 | ₺120,00 | 1,54M |
| 2026-08-12 | ₺125,30 | -2,79 % | ₺126,70 | ₺133,50 | ₺123,90 | 1,55M |
| 2026-08-11 | ₺128,90 | +6,00 % | ₺126,00 | ₺133,70 | ₺123,10 | 2,16M |
| 2026-08-10 | ₺121,60 | +9,95 % | ₺110,00 | ₺121,60 | ₺107,10 | 1,78M |
| 2026-08-07 | ₺110,60 | +6,45 % | ₺104,40 | ₺110,60 | ₺102,30 | 1,94M |
| 2026-08-06 | ₺103,90 | -0,67 % | ₺102,50 | ₺106,70 | ₺100,00 | 2,28M |
| 2026-08-05 | ₺104,60 | +4,70 % | ₺99,90 | ₺108,00 | ₺99,50 | 2,41M |
| 2026-08-04 | ₺99,90 | 0,00 % | ₺99,90 | ₺105,00 | ₺99,25 | 2,82M |
| 2026-08-03 | ₺99,90 | -10,00 % | ₺106,00 | ₺108,90 | ₺99,90 | 4,90M |
| 2026-07-31 | ₺111,00 | +7,45 % | ₺93,00 | ₺111,60 | ₺93,00 | 6,78M |
| 2026-07-30 | ₺103,30 | -9,94 % | ₺103,30 | ₺103,30 | ₺103,30 | 1,24M |
| 2026-07-29 | ₺114,70 | -9,97 % | ₺114,70 | ₺123,00 | ₺114,70 | 7,52M |
| 2026-07-28 | ₺127,40 | -9,96 % | ₺127,40 | ₺148,00 | ₺127,40 | 20,11M |
| 2026-07-27 | ₺141,50 | +9,95 % | ₺141,50 | ₺141,50 | ₺141,50 | 4,74M |
| 2026-07-24 | ₺128,70 | +10,00 % | ₺128,70 | ₺128,70 | ₺128,70 | 8,87M |
| 2026-07-23 | ₺117,00 | +9,96 % | ₺102,00 | ₺117,00 | ₺95,80 | 103,41M |
| 2026-07-22 | ₺106,40 | -9,98 % | ₺119,00 | ₺127,70 | ₺106,40 | 23,32M |
| 2026-07-21 | ₺118,20 | +9,95 % | ₺106,00 | ₺118,20 | ₺104,60 | 10,86M |
| 2026-07-20 | ₺107,50 | +3,37 % | ₺104,90 | ₺110,00 | ₺99,90 | 7,95M |
| 2026-07-17 | ₺104,00 | -1,52 % | ₺107,00 | ₺116,10 | ₺102,00 | 12,29M |
| 2026-07-16 | ₺105,60 | +10,00 % | ₺96,00 | ₺105,60 | ₺92,05 | 9,64M |
| 2026-07-14 | ₺96,00 | -2,54 % | ₺100,80 | ₺107,90 | ₺96,00 | 9,72M |
| 2026-07-13 | ₺98,50 | +0,51 % | ₺98,00 | ₺107,80 | ₺93,15 | 11,96M |
| 2026-07-10 | ₺98,00 | +6,52 % | ₺95,00 | ₺100,00 | ₺90,50 | 5,44M |
| 2026-07-09 | ₺92,00 | +5,08 % | ₺88,00 | ₺92,00 | ₺88,00 | 367,46K |
| 2026-07-08 | ₺87,55 | +0,57 % | ₺86,90 | ₺87,55 | ₺85,00 | 1,32M |
| 2026-07-07 | ₺87,05 | +0,06 % | ₺90,00 | ₺90,00 | ₺86,70 | 989,59K |
| 2026-07-06 | ₺87,00 | +0,58 % | ₺86,00 | ₺87,00 | ₺85,00 | 1,75M |
| 2026-07-03 | ₺86,50 | -2,48 % | ₺87,50 | ₺88,95 | ₺86,50 | 1,42M |
| 2026-07-02 | ₺88,70 | -1,17 % | ₺87,00 | ₺90,00 | ₺87,00 | 1,86M |
| 2026-07-01 | ₺89,75 | -2,45 % | ₺92,50 | ₺92,65 | ₺89,75 | 700,99K |
| 2026-06-30 | ₺92,00 | +9,39 % | ₺84,10 | ₺92,50 | ₺84,10 | 1,56M |
| 2026-06-29 | ₺84,10 | +1,63 % | ₺83,00 | ₺84,50 | ₺83,00 | 683,35K |
| 2026-06-26 | ₺82,75 | +9,97 % | ₺75,25 | ₺82,75 | ₺75,25 | 1,52M |
| 2026-06-25 | ₺75,25 | +9,93 % | ₺75,25 | ₺75,25 | ₺75,25 | 1,64M |
| 2026-06-24 | ₺68,45 | -7,25 % | ₺66,45 | ₺68,45 | ₺66,45 | 6,80M |
| 2026-06-23 | ₺73,80 | -9,95 % | ₺73,80 | ₺73,80 | ₺73,80 | 330,56K |
| 2026-06-22 | ₺81,95 | 0,00 % | ₺84,10 | ₺84,50 | ₺81,95 | 1,83M |
| 2026-06-19 | ₺81,95 | +10,00 % | ₺74,50 | ₺81,95 | ₺74,50 | 2,04M |
| 2026-06-18 | ₺74,50 | +9,24 % | ₺69,90 | ₺74,50 | ₺69,90 | 1,53M |
| 2026-06-17 | ₺68,20 | +10,00 % | ₺65,00 | ₺68,20 | ₺65,00 | 1,39M |
| 2026-06-16 | ₺62,00 | +4,20 % | ₺59,50 | ₺62,00 | ₺59,50 | 994,84K |
| 2026-06-15 | ₺59,50 | +9,98 % | ₺53,35 | ₺59,50 | ₺53,35 | 2,35M |
| 2026-06-12 | ₺54,10 | +9,96 % | ₺54,10 | ₺54,10 | ₺54,10 | 2,38M |
| 2026-06-11 | ₺49,20 | +1,61 % | ₺43,58 | ₺49,20 | ₺43,58 | 16,35M |
| 2026-06-10 | ₺48,42 | -10,00 % | ₺48,42 | ₺48,42 | ₺48,42 | 368,57K |
| 2026-06-09 | ₺53,80 | -9,96 % | ₺60,35 | ₺61,05 | ₺53,80 | 6,44M |
| 2026-06-08 | ₺59,75 | +9,13 % | ₺54,75 | ₺60,20 | ₺54,75 | 5,10M |
| 2026-06-05 | ₺54,75 | +9,94 % | ₺54,75 | ₺54,75 | ₺52,20 | 4,20M |
| 2026-06-04 | ₺49,80 | -4,23 % | ₺49,00 | ₺53,00 | ₺48,02 | 3,17M |
| 2026-06-03 | ₺52,00 | +5,65 % | ₺54,00 | ₺54,10 | ₺49,50 | 3,66M |
| 2026-06-02 | ₺49,22 | +9,96 % | ₺44,76 | ₺49,22 | ₺44,60 | 3,75M |
| 2026-06-01 | ₺44,76 | +9,98 % | ₺40,70 | ₺44,76 | ₺38,70 | 6,29M |
| 2026-05-29 | ₺40,70 | 0,00 % | ₺40,70 | ₺40,70 | ₺40,70 | 0 |
| 2026-05-28 | ₺40,70 | 0,00 % | ₺40,70 | ₺40,70 | ₺40,70 | 0 |