Bin Ulasim ve Akilli Sehir Teknolojileri A.S. (IST:BINBN)
Turkey · Delayed Price · Currency is TRY 207.60
+18.80 (9.96%)
At close: Feb 9, 2026
IST:BINBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 196.00 | 200.20 | 182.70 | 185.00 | 185.00 | -6.66% | 924,679 |
| Dec 17, 2025 | 202.90 | 210.50 | 196.60 | 198.20 | 198.20 | 1.28% | 1,818,876 |
| Dec 16, 2025 | 195.30 | 199.50 | 192.00 | 195.70 | 195.70 | 0.36% | 612,588 |
| Dec 15, 2025 | 192.20 | 197.20 | 188.60 | 195.00 | 195.00 | 1.46% | 537,259 |
| Dec 12, 2025 | 195.60 | 195.60 | 190.50 | 192.20 | 192.20 | -0.31% | 445,507 |
| Dec 11, 2025 | 190.10 | 194.40 | 188.40 | 192.80 | 192.80 | 1.21% | 462,734 |
| Dec 10, 2025 | 190.00 | 197.20 | 187.00 | 190.50 | 190.50 | 0.53% | 885,801 |
| Dec 9, 2025 | 186.90 | 192.30 | 184.30 | 189.50 | 189.50 | 1.39% | 539,945 |
| Dec 8, 2025 | 188.90 | 191.80 | 185.10 | 186.90 | 186.90 | -0.64% | 343,295 |
| Dec 5, 2025 | 190.00 | 195.10 | 185.40 | 188.10 | 188.10 | 0.05% | 638,980 |
| Dec 4, 2025 | 183.20 | 188.70 | 182.60 | 188.00 | 188.00 | 2.96% | 486,369 |
| Dec 3, 2025 | 183.00 | 188.10 | 181.30 | 182.60 | 182.60 | 1.05% | 466,702 |
| Dec 2, 2025 | 185.60 | 185.60 | 179.10 | 180.70 | 180.70 | 0.11% | 334,946 |
| Dec 1, 2025 | 174.30 | 183.40 | 174.30 | 180.50 | 180.50 | 2.56% | 248,777 |