Bin Ulasim ve Akilli Sehir Teknolojileri A.S. (IST:BINBN)
Turkey · Delayed Price · Currency is TRY 178.00
-0.30 (-0.17%)
At close: May 8, 2026
IST:BINBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 178.10 | 183.00 | 176.70 | 178.00 | 178.00 | -0.17% | 516,800 |
| May 7, 2026 | 178.40 | 180.80 | 176.00 | 178.30 | 178.30 | -0.06% | 424,961 |
| May 6, 2026 | 175.00 | 181.40 | 172.30 | 178.40 | 178.40 | 2.53% | 643,562 |
| May 5, 2026 | 170.70 | 179.70 | 170.60 | 174.00 | 174.00 | 1.10% | 867,898 |
| May 4, 2026 | 169.90 | 177.80 | 165.20 | 172.10 | 172.10 | -1.26% | 751,957 |
| Apr 30, 2026 | 174.20 | 178.70 | 173.20 | 174.30 | 174.30 | 0.06% | 582,860 |
| Apr 29, 2026 | 180.80 | 183.40 | 174.20 | 174.20 | 174.20 | -3.92% | 457,601 |
| Apr 28, 2026 | 185.00 | 193.10 | 181.30 | 181.30 | 181.30 | -2.84% | 745,436 |
| Apr 27, 2026 | 195.00 | 199.80 | 186.00 | 186.60 | 186.60 | -4.31% | 1,016,552 |
| Apr 24, 2026 | 209.10 | 226.30 | 189.10 | 195.00 | 195.00 | -6.97% | 2,803,387 |
| Apr 22, 2026 | 207.30 | 217.90 | 200.00 | 209.60 | 209.60 | 2.75% | 2,605,511 |
| Apr 21, 2026 | 196.70 | 204.00 | 187.00 | 204.00 | 204.00 | 9.97% | 3,315,088 |
| Apr 20, 2026 | 168.70 | 185.50 | 167.00 | 185.50 | 185.50 | 9.96% | 2,391,568 |
| Apr 17, 2026 | 163.60 | 168.80 | 162.30 | 168.70 | 168.70 | 3.12% | 445,273 |
| Apr 16, 2026 | 163.20 | 166.20 | 161.10 | 163.60 | 163.60 | 0.68% | 625,782 |
| Apr 15, 2026 | 162.70 | 163.30 | 161.20 | 162.50 | 162.50 | 0.62% | 233,825 |
| Apr 14, 2026 | 160.70 | 165.00 | 160.50 | 161.50 | 161.50 | 0.94% | 272,843 |
| Apr 13, 2026 | 162.60 | 165.30 | 159.20 | 160.00 | 160.00 | -1.54% | 408,088 |
| Apr 10, 2026 | 160.30 | 164.20 | 160.10 | 162.50 | 162.50 | 1.50% | 292,631 |
| Apr 9, 2026 | 160.00 | 162.20 | 160.00 | 160.10 | 160.10 | -0.87% | 216,157 |
| Apr 8, 2026 | 164.00 | 165.00 | 161.50 | 161.50 | 161.50 | 0.56% | 372,420 |
| Apr 7, 2026 | 160.40 | 161.40 | 156.30 | 160.60 | 160.60 | 0.37% | 516,325 |
| Apr 6, 2026 | 159.80 | 162.50 | 159.70 | 160.00 | 160.00 | 0.50% | 239,849 |
| Apr 3, 2026 | 162.50 | 162.70 | 155.00 | 159.20 | 159.20 | -1.91% | 211,641 |
| Apr 2, 2026 | 163.00 | 164.50 | 161.00 | 162.30 | 162.30 | -0.55% | 234,258 |
| Apr 1, 2026 | 161.50 | 165.60 | 160.70 | 163.20 | 163.20 | 1.49% | 465,215 |
| Mar 31, 2026 | 168.00 | 169.10 | 160.40 | 160.80 | 160.80 | 0.31% | 616,718 |
| Mar 30, 2026 | 158.70 | 164.50 | 157.90 | 160.30 | 160.30 | 1.01% | 425,383 |
| Mar 27, 2026 | 159.10 | 166.30 | 158.00 | 158.70 | 158.70 | 0.44% | 939,453 |
| Mar 26, 2026 | 163.40 | 165.20 | 158.00 | 158.00 | 158.00 | -3.13% | 387,752 |
| Mar 25, 2026 | 162.00 | 169.70 | 161.00 | 163.10 | 163.10 | 1.05% | 1,017,407 |
| Mar 24, 2026 | 160.60 | 166.50 | 158.00 | 161.40 | 161.40 | 0.50% | 661,344 |
| Mar 23, 2026 | 159.90 | 160.90 | 156.00 | 160.60 | 160.60 | 0.44% | 165,640 |
| Mar 19, 2026 | 160.40 | 161.20 | 159.20 | 159.90 | 159.90 | -0.12% | 113,473 |
| Mar 18, 2026 | 162.90 | 164.00 | 160.00 | 160.10 | 160.10 | -0.99% | 171,112 |
| Mar 17, 2026 | 161.70 | 165.50 | 157.30 | 161.70 | 161.70 | 0.75% | 402,254 |
| Mar 16, 2026 | 162.90 | 165.30 | 159.00 | 160.50 | 160.50 | -1.53% | 266,239 |
| Mar 13, 2026 | 172.00 | 172.30 | 163.00 | 163.00 | 163.00 | -4.12% | 271,692 |
| Mar 12, 2026 | 163.30 | 174.30 | 162.30 | 170.00 | 170.00 | 4.55% | 592,442 |
| Mar 11, 2026 | 163.60 | 166.00 | 160.10 | 162.60 | 162.60 | -0.61% | 504,593 |
| Mar 10, 2026 | 164.50 | 165.50 | 162.00 | 163.60 | 163.60 | 0.99% | 217,408 |
| Mar 9, 2026 | 157.90 | 162.80 | 156.60 | 162.00 | 162.00 | 1.31% | 240,348 |
| Mar 6, 2026 | 162.30 | 162.60 | 158.60 | 159.90 | 159.90 | -1.54% | 238,495 |
| Mar 5, 2026 | 162.20 | 163.80 | 161.10 | 162.40 | 162.40 | 0.74% | 232,514 |
| Mar 4, 2026 | 160.30 | 161.90 | 156.70 | 161.20 | 161.20 | 0.56% | 256,859 |
| Mar 3, 2026 | 154.00 | 162.90 | 154.00 | 160.30 | 160.30 | -1.17% | 326,662 |
| Mar 2, 2026 | 150.00 | 164.00 | 145.00 | 162.20 | 162.20 | 1.19% | 450,774 |
| 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 |