Bin Ulasim ve Akilli Sehir Teknolojileri A.S. (IST:BINBN)
Turkey · Delayed Price · Currency is TRY 176.40
+0.90 (0.51%)
At close: Jun 18, 2026
IST:BINBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 177.10 | 180.00 | 173.10 | 173.10 | 173.10 | -2.75% | 238,074 |
| May 14, 2026 | 174.90 | 180.30 | 174.20 | 178.00 | 178.00 | 2.30% | 329,281 |
| May 13, 2026 | 172.60 | 176.30 | 168.70 | 174.00 | 174.00 | 0.23% | 476,962 |
| May 12, 2026 | 183.50 | 185.80 | 172.50 | 173.60 | 173.60 | -5.40% | 621,486 |
| May 11, 2026 | 178.50 | 185.00 | 175.00 | 183.50 | 183.50 | 3.09% | 592,442 |
| 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 |