Bin Ulasim ve Akilli Sehir Teknolojileri A.S. (IST:BINBN)
Turkey · Delayed Price · Currency is TRY 159.10
-1.20 (-0.75%)
Last updated: Mar 2, 2026, 2:01 PM GMT+3
IST:BINBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 161.30 | 162.80 | 159.00 | 160.30 | 160.30 | -0.43% | 269,020 |
| Feb 26, 2026 | 156.90 | 164.50 | 149.10 | 161.00 | 161.00 | 0.63% | 796,413 |
| Feb 25, 2026 | 161.10 | 162.60 | 158.20 | 160.00 | 160.00 | -0.62% | 361,036 |
| Feb 24, 2026 | 160.60 | 168.40 | 158.90 | 161.00 | 161.00 | 0.31% | 497,676 |
| Feb 23, 2026 | 161.50 | 163.60 | 159.30 | 160.50 | 160.50 | 0.25% | 393,415 |
| Feb 20, 2026 | 162.10 | 163.60 | 160.00 | 160.10 | 160.10 | -0.37% | 290,829 |
| Feb 19, 2026 | 175.90 | 176.50 | 159.80 | 160.70 | 160.70 | -8.95% | 879,492 |
| Feb 18, 2026 | 179.90 | 183.30 | 175.90 | 176.50 | 176.50 | -1.73% | 741,458 |
| Feb 17, 2026 | 180.90 | 181.90 | 179.20 | 179.60 | 179.60 | -0.88% | 409,571 |
| Feb 16, 2026 | 180.20 | 182.50 | 179.30 | 181.20 | 181.20 | 0.55% | 622,225 |
| Feb 13, 2026 | 181.30 | 182.50 | 178.70 | 180.20 | 180.20 | -0.17% | 573,307 |
| Feb 12, 2026 | 179.50 | 183.50 | 179.40 | 180.50 | 180.50 | 0.61% | 983,461 |
| Feb 11, 2026 | 189.00 | 190.80 | 177.60 | 179.40 | 179.40 | -5.68% | 2,003,635 |
| Feb 10, 2026 | 208.90 | 226.90 | 188.20 | 190.20 | 190.20 | -8.38% | 8,044,816 |
| Feb 9, 2026 | 188.90 | 207.60 | 186.00 | 207.60 | 207.60 | 9.96% | 2,658,487 |
| Feb 6, 2026 | 188.90 | 203.60 | 186.20 | 188.80 | 188.80 | -0.11% | 1,478,974 |
| Feb 5, 2026 | 186.50 | 191.60 | 185.50 | 189.00 | 189.00 | 1.39% | 482,556 |
| Feb 4, 2026 | 181.70 | 187.70 | 181.70 | 186.40 | 186.40 | 2.93% | 545,538 |
| Feb 3, 2026 | 181.30 | 185.00 | 180.70 | 181.10 | 181.10 | -0.11% | 249,041 |
| Feb 2, 2026 | 180.10 | 182.90 | 176.90 | 181.30 | 181.30 | 0.22% | 343,210 |
| Jan 30, 2026 | 181.40 | 182.20 | 177.90 | 180.90 | 180.90 | -0.60% | 299,313 |
| Jan 29, 2026 | 180.50 | 183.90 | 180.10 | 182.00 | 182.00 | 0.61% | 298,329 |
| Jan 28, 2026 | 180.40 | 182.70 | 178.60 | 180.90 | 180.90 | 0.28% | 350,024 |
| Jan 27, 2026 | 185.20 | 185.30 | 180.00 | 180.40 | 180.40 | -2.59% | 281,694 |
| Jan 26, 2026 | 181.00 | 191.30 | 180.80 | 185.20 | 185.20 | 1.09% | 602,968 |
| Jan 23, 2026 | 181.70 | 183.20 | 180.10 | 183.20 | 183.20 | 0.83% | 345,512 |
| Jan 22, 2026 | 180.30 | 183.10 | 178.70 | 181.70 | 181.70 | 0.39% | 374,725 |
| Jan 21, 2026 | 178.10 | 183.80 | 177.40 | 181.00 | 181.00 | 1.69% | 436,448 |
| Jan 20, 2026 | 181.20 | 181.50 | 177.10 | 178.00 | 178.00 | -1.55% | 452,875 |
| Jan 19, 2026 | 185.00 | 203.30 | 180.10 | 180.80 | 180.80 | -2.22% | 2,654,181 |
| Jan 16, 2026 | 198.00 | 198.00 | 183.60 | 184.90 | 184.90 | -1.28% | 497,286 |
| Jan 15, 2026 | 182.10 | 190.00 | 181.30 | 187.30 | 187.30 | 2.91% | 558,926 |
| Jan 14, 2026 | 180.50 | 192.90 | 180.40 | 182.00 | 182.00 | 1.11% | 1,118,247 |
| Jan 13, 2026 | 180.70 | 182.50 | 180.00 | 180.00 | 180.00 | -0.44% | 262,158 |
| Jan 12, 2026 | 183.80 | 186.20 | 180.00 | 180.80 | 180.80 | -1.69% | 211,742 |
| Jan 9, 2026 | 181.20 | 184.10 | 180.00 | 183.90 | 183.90 | 1.49% | 260,231 |
| Jan 8, 2026 | 180.30 | 181.50 | 179.10 | 181.20 | 181.20 | 0.50% | 230,295 |
| Jan 7, 2026 | 180.00 | 184.70 | 180.00 | 180.30 | 180.30 | 0.17% | 294,192 |
| Jan 6, 2026 | 183.00 | 184.00 | 179.40 | 180.00 | 180.00 | -1.64% | 205,939 |
| Jan 5, 2026 | 180.70 | 185.00 | 178.70 | 183.00 | 183.00 | 1.27% | 292,466 |
| Jan 2, 2026 | 180.10 | 184.00 | 180.00 | 180.70 | 180.70 | 0.39% | 282,121 |
| Dec 31, 2025 | 182.50 | 183.50 | 180.00 | 180.00 | 180.00 | -1.53% | 174,647 |
| Dec 30, 2025 | 184.80 | 185.00 | 177.70 | 182.80 | 182.80 | 1.33% | 292,109 |
| Dec 29, 2025 | 187.40 | 187.70 | 179.90 | 180.40 | 180.40 | -3.84% | 235,695 |
| Dec 26, 2025 | 188.10 | 190.80 | 185.00 | 187.60 | 187.60 | 0.86% | 329,371 |
| Dec 25, 2025 | 190.60 | 190.70 | 185.00 | 186.00 | 186.00 | -2.57% | 221,058 |
| Dec 24, 2025 | 180.80 | 190.90 | 180.00 | 190.90 | 190.90 | 5.64% | 484,741 |
| Dec 23, 2025 | 182.00 | 182.40 | 178.00 | 180.70 | 180.70 | -0.99% | 315,466 |
| Dec 22, 2025 | 185.00 | 186.40 | 175.80 | 182.50 | 182.50 | -1.93% | 394,855 |
| Dec 19, 2025 | 185.00 | 187.00 | 183.80 | 186.10 | 186.10 | 0.59% | 350,556 |