Bin Ulasim ve Akilli Sehir Teknolojileri A.S. (IST:BINBN)
Turkey · Delayed Price · Currency is TRY 180.50
-9.10 (-4.80%)
Last updated: Oct 28, 2025, 12:28 PM GMT+3
IST:BINBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 203.30 | 210.80 | 193.50 | 205.70 | - | 1.08% | 2,727,135 |
| Oct 30, 2025 | 180.00 | 203.50 | 180.00 | 203.50 | - | 10.00% | 1,372,850 |
| Oct 28, 2025 | 189.70 | 199.90 | 180.30 | 185.00 | - | -2.43% | 1,370,492 |
| Oct 27, 2025 | 180.90 | 192.80 | 177.00 | 189.60 | - | 7.85% | 2,351,878 |
| Oct 24, 2025 | 158.60 | 176.00 | 157.20 | 175.80 | - | 9.88% | 2,803,622 |
| Oct 23, 2025 | 160.50 | 167.20 | 156.20 | 160.00 | - | 2.43% | 3,828,180 |
| Oct 22, 2025 | 142.80 | 156.20 | 142.80 | 156.20 | - | 10.00% | 2,745,837 |
| Oct 21, 2025 | 143.80 | 143.80 | 140.30 | 142.00 | - | -0.35% | 267,735 |
| Oct 20, 2025 | 140.80 | 143.90 | 140.50 | 142.50 | - | 0.35% | 290,533 |
| Oct 17, 2025 | 148.00 | 148.10 | 140.70 | 142.00 | - | -4.05% | 352,313 |
| Oct 16, 2025 | 149.30 | 155.30 | 147.00 | 148.00 | - | -0.67% | 1,222,424 |
| Oct 15, 2025 | 147.90 | 151.30 | 147.80 | 149.00 | - | 0.74% | 475,737 |
| Oct 14, 2025 | 153.00 | 155.30 | 147.70 | 147.90 | - | -2.57% | 494,582 |
| Oct 13, 2025 | 150.00 | 156.10 | 147.70 | 151.80 | - | -0.78% | 742,976 |
| Oct 10, 2025 | 158.00 | 166.00 | 152.80 | 153.00 | - | -3.77% | 1,728,008 |
| Oct 9, 2025 | 165.20 | 170.80 | 155.80 | 159.00 | - | -1.06% | 2,406,590 |
| Oct 8, 2025 | 146.00 | 160.70 | 145.10 | 160.70 | - | 9.99% | 1,609,607 |
| Oct 7, 2025 | 140.30 | 149.60 | 139.00 | 146.10 | - | 4.51% | 1,164,498 |
| Oct 6, 2025 | 142.80 | 147.00 | 139.40 | 139.80 | - | -1.27% | 558,974 |
| Oct 3, 2025 | 140.80 | 144.20 | 139.70 | 141.60 | - | 0.57% | 458,282 |
| Oct 2, 2025 | 141.20 | 142.80 | 138.50 | 140.80 | - | 0.21% | 285,071 |
| Oct 1, 2025 | 140.30 | 141.70 | 139.10 | 140.50 | - | 0.64% | 372,881 |
| Sep 30, 2025 | 140.30 | 143.40 | 139.40 | 139.60 | - | -0.07% | 437,827 |
| Sep 29, 2025 | 139.20 | 142.60 | 137.50 | 139.70 | - | 0.36% | 469,828 |
| Sep 26, 2025 | 141.50 | 141.50 | 137.70 | 139.20 | - | -1.21% | 608,924 |
| Sep 25, 2025 | 142.50 | 143.60 | 139.30 | 140.90 | - | -0.77% | 469,708 |
| Sep 24, 2025 | 140.30 | 146.10 | 139.80 | 142.00 | - | 1.21% | 695,381 |
| Sep 23, 2025 | 144.70 | 145.00 | 139.30 | 140.30 | - | -3.04% | 610,675 |
| Sep 22, 2025 | 146.50 | 147.60 | 144.20 | 144.70 | - | -0.48% | 555,305 |
| Sep 19, 2025 | 148.30 | 148.30 | 142.50 | 145.40 | - | -0.75% | 533,422 |
| Sep 18, 2025 | 149.80 | 151.30 | 146.50 | 146.50 | - | -1.68% | 581,163 |
| Sep 17, 2025 | 149.30 | 150.90 | 147.50 | 149.00 | - | -0.20% | 691,215 |
| 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 |