Bin Ulasim ve Akilli Sehir Teknolojileri A.S. (IST:BINBN)
Turkey · Delayed Price · Currency is TRY 149.30
-4.80 (-3.11%)
At close: Sep 16, 2025
IST:BINBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 149.30 | 150.90 | 147.50 | 149.70 | - | 0.27% | 382,151 |
| Sep 16, 2025 | 154.00 | 158.20 | 146.20 | 149.30 | - | -3.11% | 1,683,576 |
| Sep 15, 2025 | 145.50 | 154.80 | 144.10 | 154.10 | - | 6.28% | 866,973 |
| Sep 12, 2025 | 145.30 | 150.10 | 141.60 | 145.00 | - | -0.21% | 723,079 |
| Sep 11, 2025 | 151.00 | 152.60 | 142.90 | 145.30 | - | -3.97% | 717,910 |
| Sep 10, 2025 | 155.50 | 156.10 | 143.80 | 151.30 | - | -1.82% | 1,164,347 |
| Sep 9, 2025 | 153.00 | 161.30 | 153.00 | 154.10 | - | -2.71% | 1,207,836 |
| Sep 8, 2025 | 169.00 | 169.00 | 158.40 | 158.40 | - | -9.95% | 1,905,952 |
| Sep 5, 2025 | 197.50 | 197.50 | 175.90 | 175.90 | - | -9.98% | 2,569,247 |
| Sep 4, 2025 | 192.90 | 206.20 | 192.90 | 195.40 | - | 1.35% | 2,107,713 |
| Sep 3, 2025 | 196.00 | 196.20 | 191.80 | 192.80 | - | -1.73% | 256,146 |
| Sep 2, 2025 | 191.00 | 197.10 | 186.00 | 196.20 | - | 3.26% | 891,878 |
| Sep 1, 2025 | 200.50 | 201.00 | 190.00 | 190.00 | - | -5.47% | 629,363 |
| Aug 29, 2025 | 206.00 | 206.70 | 200.00 | 201.00 | - | -2.43% | 273,630 |
| Aug 28, 2025 | 200.60 | 211.40 | 200.60 | 206.00 | - | 3.00% | 853,415 |
| Aug 27, 2025 | 204.20 | 207.60 | 200.00 | 200.00 | - | -1.96% | 408,810 |
| Aug 26, 2025 | 207.00 | 207.40 | 202.90 | 204.00 | - | -1.02% | 504,333 |
| Aug 25, 2025 | 208.00 | 215.80 | 206.00 | 206.10 | - | -0.10% | 1,079,433 |
| Aug 22, 2025 | 208.00 | 210.50 | 204.30 | 206.30 | - | -0.82% | 951,470 |
| Aug 21, 2025 | 210.60 | 220.80 | 207.90 | 208.00 | - | -0.34% | 1,673,379 |
| Aug 20, 2025 | 205.00 | 214.50 | 203.40 | 208.70 | - | 3.01% | 1,201,764 |
| Aug 19, 2025 | 204.60 | 205.60 | 199.90 | 202.60 | - | -0.73% | 558,347 |
| Aug 18, 2025 | 203.70 | 210.10 | 200.90 | 204.10 | - | 2.56% | 904,988 |
| Aug 15, 2025 | 200.00 | 203.50 | 198.90 | 199.00 | - | -0.35% | 449,814 |
| Aug 14, 2025 | 212.00 | 212.10 | 199.00 | 199.70 | - | -4.90% | 942,598 |
| Aug 13, 2025 | 198.40 | 216.90 | 196.60 | 210.00 | - | 6.06% | 1,685,313 |
| Aug 12, 2025 | 203.00 | 203.00 | 197.20 | 198.00 | - | -2.46% | 504,215 |
| Aug 11, 2025 | 199.10 | 206.30 | 189.90 | 203.00 | - | 1.96% | 749,273 |
| Aug 8, 2025 | 203.00 | 205.40 | 198.50 | 199.10 | - | 1.07% | 695,089 |
| Aug 7, 2025 | 192.50 | 206.80 | 191.20 | 197.00 | - | 2.87% | 1,779,755 |
| Aug 6, 2025 | 197.20 | 198.00 | 191.50 | 191.50 | - | -2.94% | 441,898 |
| Aug 5, 2025 | 193.40 | 201.50 | 193.40 | 197.30 | - | 2.07% | 881,261 |
| Aug 4, 2025 | 189.50 | 194.60 | 186.50 | 193.30 | - | 2.01% | 519,044 |
| Aug 1, 2025 | 193.20 | 194.20 | 189.50 | 189.50 | - | -1.81% | 337,013 |
| Jul 31, 2025 | 194.20 | 196.50 | 192.70 | 193.00 | - | 0.21% | 362,022 |
| Jul 30, 2025 | 195.00 | 196.90 | 192.50 | 192.60 | - | -1.28% | 421,101 |
| Jul 29, 2025 | 197.50 | 199.90 | 193.20 | 195.10 | - | -1.22% | 525,914 |
| Jul 28, 2025 | 193.90 | 200.80 | 192.70 | 197.50 | - | 2.12% | 777,288 |
| Jul 25, 2025 | 193.50 | 200.20 | 192.50 | 193.40 | - | -1.33% | 610,983 |
| Jul 24, 2025 | 202.60 | 204.20 | 196.00 | 196.00 | - | -3.26% | 531,310 |
| Jul 23, 2025 | 209.90 | 213.80 | 201.90 | 202.60 | - | -4.21% | 939,934 |
| Jul 22, 2025 | 213.20 | 215.60 | 208.90 | 211.50 | - | 0.24% | 743,054 |
| Jul 21, 2025 | 220.60 | 225.40 | 209.80 | 211.00 | - | -4.26% | 1,192,324 |
| Jul 18, 2025 | 212.30 | 221.40 | 208.50 | 220.40 | - | 4.16% | 639,894 |
| Jul 17, 2025 | 214.50 | 218.80 | 210.00 | 211.60 | - | -1.35% | 369,928 |
| Jul 16, 2025 | 208.00 | 218.40 | 207.00 | 214.50 | - | 2.48% | 1,181,856 |
| Jul 14, 2025 | 220.50 | 223.20 | 206.50 | 209.30 | - | -4.43% | 785,471 |
| Jul 11, 2025 | 201.90 | 219.00 | 201.50 | 219.00 | - | 8.96% | 982,133 |
| Jul 10, 2025 | 205.10 | 207.90 | 201.00 | 201.00 | - | -1.86% | 282,464 |
| Jul 9, 2025 | 201.00 | 207.90 | 199.50 | 204.80 | - | 1.89% | 545,369 |