Bin Ulasim ve Akilli Sehir Teknolojileri A.S. (IST:BINBN)
Turkey · Delayed Price · Currency is TRY 176.60
+1.60 (0.91%)
Last updated: Sep 10, 2026, 5:59 PM GMT+3
IST:BINBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 178.20 | 182.00 | 173.00 | 177.80 | 177.80 | -0.22% | 217,426 |
| Aug 18, 2026 | 191.20 | 191.20 | 178.20 | 178.20 | 178.20 | -6.80% | 469,004 |
| Aug 17, 2026 | 179.00 | 193.00 | 179.00 | 191.20 | 191.20 | 7.42% | 702,694 |
| Aug 14, 2026 | 177.80 | 179.80 | 176.90 | 178.00 | 178.00 | 0.11% | 112,146 |
| Aug 13, 2026 | 175.50 | 181.60 | 175.20 | 177.80 | 177.80 | 1.60% | 263,744 |
| Aug 12, 2026 | 174.80 | 177.20 | 172.00 | 175.00 | 175.00 | -0.17% | 221,937 |
| Aug 11, 2026 | 181.70 | 183.40 | 173.00 | 175.30 | 175.30 | -3.52% | 254,510 |
| Aug 10, 2026 | 178.00 | 182.70 | 178.00 | 181.70 | 181.70 | 1.74% | 191,033 |
| Aug 7, 2026 | 182.70 | 184.60 | 177.50 | 178.60 | 178.60 | -1.92% | 257,094 |
| Aug 6, 2026 | 178.60 | 183.60 | 178.10 | 182.10 | 182.10 | 2.02% | 278,390 |
| Aug 5, 2026 | 176.40 | 180.00 | 175.70 | 178.50 | 178.50 | 1.19% | 170,178 |
| Aug 4, 2026 | 175.60 | 177.80 | 174.50 | 176.40 | 176.40 | 0.63% | 220,774 |
| Aug 3, 2026 | 175.00 | 178.00 | 174.30 | 175.30 | 175.30 | 0.06% | 159,856 |
| Jul 31, 2026 | 177.20 | 179.90 | 173.60 | 175.20 | 175.20 | -1.63% | 259,867 |
| Jul 30, 2026 | 181.20 | 181.80 | 178.10 | 178.10 | 178.10 | -1.17% | 198,369 |
| Jul 29, 2026 | 175.30 | 185.10 | 175.10 | 180.20 | 180.20 | 2.10% | 619,432 |
| Jul 28, 2026 | 174.60 | 176.60 | 172.60 | 176.50 | 176.50 | 1.91% | 258,233 |
| Jul 27, 2026 | 176.40 | 179.00 | 172.30 | 173.20 | 173.20 | -1.81% | 361,396 |
| Jul 24, 2026 | 176.90 | 179.90 | 174.20 | 176.40 | 176.40 | - | 215,444 |
| Jul 23, 2026 | 175.10 | 182.20 | 175.10 | 176.40 | 176.40 | 0.80% | 182,334 |
| Jul 22, 2026 | 175.00 | 176.50 | 174.50 | 175.00 | 175.00 | - | 200,339 |
| Jul 21, 2026 | 173.00 | 182.20 | 172.70 | 175.00 | 175.00 | 1.45% | 504,173 |
| Jul 20, 2026 | 174.20 | 178.60 | 172.50 | 172.50 | 172.50 | -0.98% | 302,782 |
| Jul 17, 2026 | 175.60 | 176.90 | 173.80 | 174.20 | 174.20 | -0.91% | 166,774 |
| Jul 16, 2026 | 176.10 | 177.40 | 175.10 | 175.80 | 175.80 | 0.06% | 174,636 |
| Jul 14, 2026 | 173.00 | 178.60 | 172.60 | 175.70 | 175.70 | 0.98% | 208,303 |
| Jul 13, 2026 | 177.90 | 178.30 | 173.60 | 174.00 | 174.00 | -2.41% | 229,952 |
| Jul 10, 2026 | 181.20 | 186.00 | 177.70 | 178.30 | 178.30 | -0.61% | 365,722 |
| Jul 9, 2026 | 181.70 | 188.40 | 175.70 | 179.40 | 179.40 | -0.94% | 616,785 |
| Jul 8, 2026 | 194.60 | 196.00 | 179.60 | 181.10 | 181.10 | -5.13% | 874,687 |
| Jul 7, 2026 | 180.20 | 190.90 | 179.50 | 190.90 | 190.90 | 5.94% | 988,425 |
| Jul 6, 2026 | 175.60 | 189.90 | 175.60 | 180.20 | 180.20 | 2.80% | 1,084,309 |
| Jul 3, 2026 | 173.40 | 177.00 | 173.40 | 175.30 | 175.30 | 0.23% | 172,757 |