Bin Ulasim ve Akilli Sehir Teknolojileri A.S. (IST:BINBN)
Turkey · Delayed Price · Currency is TRY 29.58
-0.94 (-3.08%)
At close: Oct 28, 2026
IST:BINBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 30.54 | 30.94 | 29.56 | 29.58 | 29.58 | -3.08% | 367,391 |
| Oct 27, 2026 | 31.42 | 32.18 | 29.50 | 30.52 | 30.52 | -2.86% | 1,314,389 |
| Oct 26, 2026 | 33.44 | 34.48 | 31.36 | 31.42 | 31.42 | -6.21% | 1,700,086 |
| Oct 23, 2026 | 31.98 | 34.60 | 29.60 | 33.50 | 33.50 | 6.48% | 2,956,637 |
| Oct 22, 2026 | 31.04 | 32.56 | 30.06 | 31.46 | 31.46 | 1.35% | 1,948,782 |
| Oct 21, 2026 | 33.08 | 33.36 | 30.52 | 31.04 | 31.04 | -7.40% | 1,771,376 |
| Oct 20, 2026 | 33.52 | 35.32 | 32.38 | 33.52 | 33.52 | 1.27% | 2,135,303 |
| Oct 19, 2026 | 34.00 | 36.78 | 33.06 | 33.10 | 33.10 | -2.13% | 3,915,582 |
| Oct 16, 2026 | 36.50 | 37.26 | 33.80 | 33.82 | 33.82 | -9.91% | 3,279,697 |
| Oct 15, 2026 | 37.54 | 40.36 | 37.54 | 37.54 | 37.54 | -9.98% | 7,769,606 |
| Oct 14, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -9.97% | 146,266 |
| Oct 13, 2026 | 52.00 | 55.75 | 46.32 | 46.32 | 46.32 | -9.97% | 3,764,832 |
| Oct 12, 2026 | 51.45 | 51.45 | 48.32 | 51.45 | 51.45 | 9.94% | 4,348,712 |
| Oct 9, 2026 | 43.12 | 46.80 | 41.98 | 46.80 | 46.80 | 9.96% | 1,827,130 |
| Oct 8, 2026 | 44.20 | 45.18 | 40.86 | 42.56 | 42.56 | -5.63% | 3,472,719 |
| Oct 7, 2026 | 48.06 | 48.82 | 45.10 | 45.10 | 45.10 | -3.22% | 2,994,101 |
| Oct 6, 2026 | 47.52 | 51.45 | 45.50 | 46.60 | 46.60 | -1.10% | 4,332,192 |
| Oct 5, 2026 | 46.80 | 49.98 | 45.20 | 47.12 | 47.12 | -0.76% | 3,501,847 |
| Oct 2, 2026 | 52.25 | 54.35 | 47.48 | 47.48 | 47.48 | -9.99% | 3,354,228 |
| Oct 1, 2026 | 52.75 | 62.75 | 52.75 | 52.75 | 52.75 | -9.98% | 6,967,854 |
| Sep 30, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -9.98% | 50,977 |
| Sep 29, 2026 | 68.00 | 69.85 | 65.10 | 65.10 | 65.10 | -9.96% | 213,709 |
| Sep 28, 2026 | 73.20 | 88.00 | 72.30 | 72.30 | 72.30 | -9.96% | 2,174,640 |
| Sep 25, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -9.98% | 90,896 |
| Sep 24, 2026 | 96.00 | 100.70 | 89.20 | 89.20 | 89.20 | -9.99% | 825,049 |
| Sep 23, 2026 | 101.80 | 119.00 | 99.10 | 99.10 | 99.10 | -9.99% | 1,513,605 |
| Sep 22, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -9.98% | 62,718 |
| Sep 21, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -9.94% | 14,812 |
| Sep 18, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -9.95% | 22,809 |
| Sep 17, 2026 | 161.00 | 169.00 | 150.80 | 150.80 | 150.80 | -9.97% | 489,848 |
| Sep 16, 2026 | 169.00 | 187.30 | 154.50 | 167.50 | 167.50 | -1.64% | 2,032,017 |
| Sep 15, 2026 | 179.00 | 179.60 | 170.30 | 170.30 | 170.30 | -4.27% | 198,966 |
| Sep 14, 2026 | 176.00 | 179.80 | 176.00 | 177.90 | 177.90 | 1.08% | 204,341 |
| Sep 11, 2026 | 176.50 | 177.30 | 175.10 | 176.00 | 176.00 | -0.34% | 139,378 |
| Sep 10, 2026 | 175.00 | 179.20 | 174.00 | 176.60 | 176.60 | 0.91% | 249,531 |
| Sep 9, 2026 | 191.00 | 191.00 | 173.30 | 175.00 | 175.00 | - | 312,489 |
| Sep 8, 2026 | 174.50 | 176.60 | 173.70 | 175.00 | 175.00 | 0.29% | 157,637 |
| Sep 7, 2026 | 176.00 | 177.00 | 174.00 | 174.50 | 174.50 | -0.29% | 116,824 |
| Sep 4, 2026 | 172.00 | 178.30 | 169.20 | 175.00 | 175.00 | 2.34% | 225,642 |
| Sep 3, 2026 | 177.00 | 178.40 | 160.20 | 171.00 | 171.00 | -3.61% | 725,697 |
| Sep 2, 2026 | 174.00 | 179.10 | 173.50 | 177.40 | 177.40 | 1.14% | 205,566 |
| Sep 1, 2026 | 175.10 | 180.00 | 173.70 | 175.40 | 175.40 | 0.23% | 275,281 |
| Aug 31, 2026 | 190.90 | 191.00 | 174.60 | 175.00 | 175.00 | -3.58% | 465,624 |
| Aug 28, 2026 | 187.70 | 187.70 | 178.50 | 181.50 | 181.50 | -2.73% | 204,139 |
| Aug 27, 2026 | 181.60 | 188.30 | 179.90 | 186.60 | 186.60 | 3.15% | 367,142 |
| Aug 26, 2026 | 181.10 | 188.30 | 179.10 | 180.90 | 180.90 | 0.22% | 407,531 |
| Aug 25, 2026 | 195.10 | 195.70 | 180.50 | 180.50 | 180.50 | -7.44% | 366,119 |
| Aug 24, 2026 | 184.50 | 196.60 | 184.00 | 195.00 | 195.00 | 5.69% | 501,464 |
| Aug 21, 2026 | 183.10 | 188.60 | 180.90 | 184.50 | 184.50 | 0.76% | 256,121 |
| Aug 20, 2026 | 177.80 | 186.00 | 177.80 | 183.10 | 183.10 | 2.98% | 411,879 |