Bin Ulasim ve Akilli Sehir Teknolojileri A.S. (IST:BINBN)
Turkey · Delayed Price · Currency is TRY 175.20
-2.90 (-1.63%)
At close: Jul 31, 2026
IST:BINBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 176.10 | 177.80 | 173.70 | 174.90 | 174.90 | -0.85% | 288,872 |
| Jul 1, 2026 | 175.10 | 177.80 | 174.80 | 176.40 | 176.40 | 0.74% | 291,431 |
| Jun 30, 2026 | 176.00 | 180.10 | 173.40 | 175.10 | 175.10 | 0.06% | 616,979 |
| Jun 29, 2026 | 174.00 | 178.80 | 170.30 | 175.00 | 175.00 | 2.94% | 445,173 |
| Jun 26, 2026 | 170.00 | 172.00 | 165.80 | 170.00 | 170.00 | 0.12% | 367,085 |
| Jun 25, 2026 | 174.90 | 176.90 | 169.60 | 169.80 | 169.80 | -2.41% | 276,298 |
| Jun 24, 2026 | 177.60 | 180.30 | 174.00 | 174.00 | 174.00 | -2.03% | 545,576 |
| Jun 23, 2026 | 178.00 | 182.70 | 176.10 | 177.60 | 177.60 | 0.06% | 649,085 |
| Jun 22, 2026 | 186.00 | 186.00 | 177.00 | 177.50 | 177.50 | -2.53% | 444,294 |
| Jun 19, 2026 | 175.00 | 188.60 | 175.00 | 182.10 | 182.10 | 3.23% | 1,078,570 |
| Jun 18, 2026 | 177.50 | 178.80 | 174.60 | 176.40 | 176.40 | 0.51% | 263,331 |
| Jun 17, 2026 | 177.90 | 182.30 | 173.00 | 175.50 | 175.50 | -1.29% | 315,141 |
| Jun 16, 2026 | 177.40 | 181.30 | 176.60 | 177.80 | 177.80 | 0.57% | 265,498 |
| Jun 15, 2026 | 176.70 | 182.60 | 175.70 | 176.80 | 176.80 | 1.20% | 359,851 |
| Jun 12, 2026 | 177.40 | 177.40 | 172.80 | 174.70 | 174.70 | 0.63% | 220,232 |
| Jun 11, 2026 | 174.40 | 177.60 | 171.90 | 173.60 | 173.60 | -0.80% | 355,693 |
| Jun 10, 2026 | 176.90 | 176.90 | 170.60 | 175.00 | 175.00 | -0.06% | 290,125 |
| Jun 9, 2026 | 174.50 | 177.60 | 171.30 | 175.10 | 175.10 | -0.28% | 250,603 |
| Jun 8, 2026 | 174.90 | 178.40 | 173.00 | 175.60 | 175.60 | 0.40% | 173,669 |
| Jun 5, 2026 | 175.40 | 180.90 | 173.00 | 174.90 | 174.90 | 0.52% | 430,989 |
| Jun 4, 2026 | 181.00 | 183.50 | 172.00 | 174.00 | 174.00 | -3.87% | 440,632 |
| Jun 3, 2026 | 197.00 | 201.30 | 180.00 | 181.00 | 181.00 | -6.31% | 871,481 |
| Jun 2, 2026 | 178.70 | 193.20 | 176.20 | 193.20 | 193.20 | 9.96% | 1,098,019 |
| Jun 1, 2026 | 174.80 | 182.00 | 173.80 | 175.70 | 175.70 | 2.15% | 396,832 |
| May 26, 2026 | 175.60 | 176.30 | 172.00 | 172.00 | 172.00 | -1.88% | 111,542 |
| May 25, 2026 | 183.00 | 184.40 | 174.90 | 175.30 | 175.30 | -0.45% | 273,978 |
| May 22, 2026 | 169.90 | 177.00 | 169.00 | 176.10 | 176.10 | 2.86% | 321,853 |
| May 21, 2026 | 176.20 | 177.50 | 171.20 | 171.20 | 171.20 | -1.72% | 208,284 |
| May 20, 2026 | 174.80 | 176.50 | 166.10 | 174.20 | 174.20 | -0.74% | 221,119 |
| May 18, 2026 | 170.10 | 182.00 | 170.10 | 175.50 | 175.50 | 1.39% | 334,837 |