Beta Enerji ve Teknoloji A.S. (BETAE) Price History
Daily open, high, low, close and volume for Beta Enerji ve Teknoloji A.S. (BETAE) from 2026-07-01 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | TRY 56.20 | TRY 58.10 | TRY 55.35 | TRY 57.30 | 4,747,459 |
| 2026-10-07 | TRY 58.65 | TRY 59.45 | TRY 55.60 | TRY 56.05 | 4,742,898 |
| 2026-10-06 | TRY 60.05 | TRY 61.55 | TRY 58.80 | TRY 59.10 | 5,382,026 |
| 2026-10-05 | TRY 64.50 | TRY 67.90 | TRY 60.00 | TRY 60.15 | 8,067,231 |
| 2026-10-02 | TRY 62.25 | TRY 66.15 | TRY 62.15 | TRY 64.50 | 8,815,483 |
| 2026-10-01 | TRY 56.40 | TRY 60.75 | TRY 55.25 | TRY 60.75 | 8,055,034 |
| 2026-09-30 | TRY 55.15 | TRY 56.90 | TRY 53.55 | TRY 55.25 | 6,680,457 |
| 2026-09-29 | TRY 57.60 | TRY 58.25 | TRY 54.75 | TRY 55.15 | 5,014,750 |
| 2026-09-28 | TRY 60.00 | TRY 60.05 | TRY 55.25 | TRY 57.65 | 11,536,189 |
| 2026-09-25 | TRY 59.30 | TRY 63.50 | TRY 58.80 | TRY 61.35 | 7,153,552 |
| 2026-09-24 | TRY 61.35 | TRY 62.60 | TRY 59.00 | TRY 59.30 | 6,115,961 |
| 2026-09-23 | TRY 64.00 | TRY 66.00 | TRY 61.25 | TRY 61.25 | 8,937,415 |
| 2026-09-22 | TRY 60.85 | TRY 67.30 | TRY 59.25 | TRY 63.95 | 17,150,443 |
| 2026-09-21 | TRY 61.20 | TRY 63.65 | TRY 55.35 | TRY 61.20 | 14,857,300 |
| 2026-09-18 | TRY 64.80 | TRY 64.80 | TRY 58.35 | TRY 61.50 | 15,324,252 |
| 2026-09-17 | TRY 64.35 | TRY 70.25 | TRY 63.10 | TRY 64.80 | 16,863,895 |
| 2026-09-16 | TRY 77.80 | TRY 78.00 | TRY 70.10 | TRY 70.10 | 7,480,732 |
| 2026-09-15 | TRY 82.45 | TRY 83.65 | TRY 76.95 | TRY 77.85 | 6,615,213 |
| 2026-09-14 | TRY 86.50 | TRY 86.50 | TRY 81.50 | TRY 82.10 | 6,905,306 |
| 2026-09-11 | TRY 90.65 | TRY 93.00 | TRY 82.90 | TRY 86.70 | 12,074,730 |
| 2026-09-10 | TRY 90.55 | TRY 96.10 | TRY 87.20 | TRY 90.00 | 19,477,046 |
| 2026-09-09 | TRY 82.80 | TRY 90.05 | TRY 81.00 | TRY 90.05 | 17,104,095 |
| 2026-09-08 | TRY 82.40 | TRY 82.40 | TRY 80.00 | TRY 81.90 | 5,950,743 |
| 2026-09-07 | TRY 80.85 | TRY 85.65 | TRY 79.25 | TRY 82.50 | 11,976,033 |
| 2026-09-04 | TRY 79.00 | TRY 83.45 | TRY 78.70 | TRY 80.80 | 8,075,976 |
| 2026-09-03 | TRY 84.25 | TRY 84.85 | TRY 80.40 | TRY 80.85 | 6,112,791 |
| 2026-09-02 | TRY 86.75 | TRY 87.00 | TRY 83.30 | TRY 84.10 | 7,214,879 |
| 2026-09-01 | TRY 89.25 | TRY 90.00 | TRY 85.85 | TRY 86.75 | 7,110,845 |
| 2026-08-31 | TRY 94.30 | TRY 95.70 | TRY 88.90 | TRY 89.25 | 11,244,370 |
| 2026-08-28 | TRY 98.20 | TRY 99.70 | TRY 97.00 | TRY 97.60 | 9,480,288 |
| 2026-08-27 | TRY 97.05 | TRY 100.70 | TRY 96.35 | TRY 98.05 | 14,030,459 |
| 2026-08-26 | TRY 98.80 | TRY 101.20 | TRY 96.50 | TRY 96.90 | 8,740,214 |
| 2026-08-25 | TRY 101.80 | TRY 101.80 | TRY 97.85 | TRY 98.70 | 9,323,986 |
| 2026-08-24 | TRY 106.70 | TRY 106.80 | TRY 100.00 | TRY 101.00 | 14,309,655 |
| 2026-08-21 | TRY 100.00 | TRY 107.70 | TRY 99.75 | TRY 106.70 | 26,797,280 |
| 2026-08-20 | TRY 99.10 | TRY 99.90 | TRY 96.30 | TRY 99.20 | 20,766,629 |
| 2026-08-19 | TRY 98.60 | TRY 101.20 | TRY 96.15 | TRY 99.00 | 17,748,250 |
| 2026-08-18 | TRY 103.20 | TRY 103.80 | TRY 97.30 | TRY 98.50 | 15,407,020 |
| 2026-08-17 | TRY 104.60 | TRY 115.00 | TRY 101.60 | TRY 101.90 | 52,534,176 |
| 2026-08-14 | TRY 102.50 | TRY 105.60 | TRY 100.40 | TRY 104.60 | 12,958,564 |
| 2026-08-13 | TRY 108.30 | TRY 109.10 | TRY 99.20 | TRY 101.20 | 16,918,258 |
| 2026-08-12 | TRY 100.10 | TRY 112.00 | TRY 99.05 | TRY 107.00 | 39,831,394 |
| 2026-08-11 | TRY 107.30 | TRY 116.00 | TRY 103.30 | TRY 104.20 | 38,692,876 |
| 2026-08-10 | TRY 112.00 | TRY 119.00 | TRY 101.70 | TRY 113.50 | 51,112,969 |
| 2026-08-07 | TRY 112.90 | TRY 117.90 | TRY 102.80 | TRY 111.20 | 52,296,619 |
| 2026-08-06 | TRY 101.00 | TRY 108.60 | TRY 100.60 | TRY 108.60 | 10,537,495 |
| 2026-08-05 | TRY 88.65 | TRY 98.75 | TRY 87.65 | TRY 98.75 | 25,189,903 |
| 2026-08-04 | TRY 88.00 | TRY 93.05 | TRY 86.35 | TRY 89.80 | 28,406,076 |
| 2026-08-03 | TRY 77.75 | TRY 85.45 | TRY 76.65 | TRY 85.45 | 41,689,611 |
| 2026-07-31 | TRY 79.90 | TRY 81.10 | TRY 75.45 | TRY 77.70 | 14,877,017 |
| 2026-07-30 | TRY 78.55 | TRY 84.80 | TRY 77.35 | TRY 79.00 | 27,098,294 |
| 2026-07-29 | TRY 80.70 | TRY 82.00 | TRY 75.20 | TRY 78.05 | 28,594,034 |
| 2026-07-28 | TRY 88.90 | TRY 89.90 | TRY 79.50 | TRY 80.45 | 37,414,325 |
| 2026-07-27 | TRY 92.10 | TRY 96.30 | TRY 87.50 | TRY 88.30 | 34,263,372 |
| 2026-07-24 | TRY 93.50 | TRY 97.85 | TRY 91.25 | TRY 92.00 | 43,604,211 |
| 2026-07-23 | TRY 82.10 | TRY 90.25 | TRY 82.10 | TRY 90.25 | 31,266,522 |
| 2026-07-22 | TRY 84.90 | TRY 86.95 | TRY 81.50 | TRY 82.05 | 20,646,285 |
| 2026-07-21 | TRY 89.00 | TRY 90.05 | TRY 82.90 | TRY 85.10 | 37,200,577 |
| 2026-07-20 | TRY 91.55 | TRY 96.80 | TRY 87.95 | TRY 89.00 | 43,029,876 |
| 2026-07-17 | TRY 86.70 | TRY 97.85 | TRY 84.75 | TRY 90.75 | 115,779,780 |
| 2026-07-16 | TRY 103.50 | TRY 103.50 | TRY 93.15 | TRY 93.15 | 6,316,537 |
| 2026-07-14 | TRY 98.00 | TRY 103.50 | TRY 98.00 | TRY 103.50 | 37,576,460 |
| 2026-07-13 | TRY 89.00 | TRY 94.10 | TRY 87.35 | TRY 94.10 | 49,823,662 |
| 2026-07-10 | TRY 80.90 | TRY 85.55 | TRY 80.50 | TRY 85.55 | 33,017,621 |
| 2026-07-09 | TRY 69.00 | TRY 77.80 | TRY 67.25 | TRY 77.80 | 97,113,254 |
| 2026-07-08 | TRY 70.75 | TRY 70.75 | TRY 70.75 | TRY 70.75 | 32,011,625 |
| 2026-07-07 | TRY 64.35 | TRY 64.35 | TRY 64.35 | TRY 64.35 | 4,025,141 |
| 2026-07-06 | TRY 58.50 | TRY 58.50 | TRY 58.50 | TRY 58.50 | 2,091,323 |
| 2026-07-03 | TRY 53.20 | TRY 53.20 | TRY 53.20 | TRY 53.20 | 911,800 |
| 2026-07-02 | TRY 48.40 | TRY 48.40 | TRY 48.40 | TRY 48.40 | 172,207 |
| 2026-07-01 | TRY 44.00 | TRY 44.00 | TRY 44.00 | TRY 44.00 | 70,412 |