Bin Ulasim ve Akilli Sehir Teknolojileri A.S. (IST:BINBN)
Turkey flag Turkey · Delayed Price · Currency is TRY
200.00
-4.00 (-1.96%)
At close: Aug 27, 2025

IST:BINBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025204.20207.60200.00200.00--1.96%408,810
Aug 26, 2025207.00207.40202.90204.00--1.02%504,333
Aug 25, 2025208.00215.80206.00206.10--0.10%1,079,433
Aug 22, 2025208.00210.50204.30206.30--0.82%951,470
Aug 21, 2025210.60220.80207.90208.00--0.34%1,673,379
Aug 20, 2025205.00214.50203.40208.70-3.01%1,201,764
Aug 19, 2025204.60205.60199.90202.60--0.73%558,347
Aug 18, 2025203.70210.10200.90204.10-2.56%904,988
Aug 15, 2025200.00203.50198.90199.00--0.35%449,814
Aug 14, 2025212.00212.10199.00199.70--4.90%942,598
Aug 13, 2025198.40216.90196.60210.00-6.06%1,685,313
Aug 12, 2025203.00203.00197.20198.00--2.46%504,215
Aug 11, 2025199.10206.30189.90203.00-1.96%749,273
Aug 8, 2025203.00205.40198.50199.10-1.07%695,089
Aug 7, 2025192.50206.80191.20197.00-2.87%1,779,755
Aug 6, 2025197.20198.00191.50191.50--2.94%441,898
Aug 5, 2025193.40201.50193.40197.30-2.07%881,261
Aug 4, 2025189.50194.60186.50193.30-2.01%519,044
Aug 1, 2025193.20194.20189.50189.50--1.81%337,013
Jul 31, 2025194.20196.50192.70193.00-0.21%362,022
Jul 30, 2025195.00196.90192.50192.60--1.28%421,101
Jul 29, 2025197.50199.90193.20195.10--1.22%525,914
Jul 28, 2025193.90200.80192.70197.50-2.12%777,288
Jul 25, 2025193.50200.20192.50193.40--1.33%610,983
Jul 24, 2025202.60204.20196.00196.00--3.26%531,310
Jul 23, 2025209.90213.80201.90202.60--4.21%939,934
Jul 22, 2025213.20215.60208.90211.50-0.24%743,054
Jul 21, 2025220.60225.40209.80211.00--4.26%1,192,324
Jul 18, 2025212.30221.40208.50220.40-4.16%639,894
Jul 17, 2025214.50218.80210.00211.60--1.35%369,928
Jul 16, 2025208.00218.40207.00214.50-2.48%1,181,856
Jul 14, 2025220.50223.20206.50209.30--4.43%785,471
Jul 11, 2025201.90219.00201.50219.00-8.96%982,133
Jul 10, 2025205.10207.90201.00201.00--1.86%282,464
Jul 9, 2025201.00207.90199.50204.80-1.89%545,369
Jul 8, 2025200.50205.00193.50201.00-0.50%670,348
Jul 7, 2025200.50205.00199.70200.00--0.05%1,074,218
Jul 4, 2025218.20223.70200.00200.10--8.08%2,243,386
Jul 3, 2025230.00232.70217.40217.70--5.31%780,346
Jul 2, 2025232.00249.20227.10229.90--0.78%1,134,608
Jul 1, 2025229.40239.50228.00231.70-1.05%439,531
Jun 30, 2025227.60232.00216.30229.30-0.75%661,284
Jun 27, 2025236.40239.70226.00227.60--2.74%455,507
Jun 26, 2025238.40243.10229.90234.00--1.85%419,208
Jun 25, 2025227.60244.10223.40238.40-4.84%956,715
Jun 24, 2025239.10247.40223.50227.40--4.73%1,142,455
Jun 23, 2025223.00244.60223.00238.70-5.85%995,506
Jun 20, 2025243.00243.60223.00225.50--6.43%1,439,037
Jun 19, 2025256.00260.00237.50241.00--5.86%687,223
Jun 18, 2025250.00260.00242.70256.00-2.77%642,272