1000 Yatirimlar Holding Anonim Sirketi (IST:BINHO)
Turkey · Delayed Price · Currency is TRY 329.50
+12.25 (3.86%)
At close: Sep 2, 2025
IST:BINHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 335.00 | 340.50 | 321.00 | 321.50 | - | -2.43% | 3,980,525 |
| Sep 2, 2025 | 318.75 | 336.00 | 303.00 | 329.50 | - | 3.86% | 6,318,509 |
| Sep 1, 2025 | 310.00 | 323.25 | 305.25 | 317.25 | - | 2.42% | 3,059,493 |
| Aug 29, 2025 | 318.50 | 324.25 | 307.75 | 309.75 | - | -2.13% | 2,293,175 |
| Aug 28, 2025 | 329.25 | 336.50 | 307.50 | 316.50 | - | -3.87% | 3,689,023 |
| Aug 27, 2025 | 334.25 | 346.00 | 328.25 | 329.25 | - | -1.50% | 3,486,637 |
| Aug 26, 2025 | 341.25 | 354.75 | 331.00 | 334.25 | - | -1.76% | 4,995,140 |
| Aug 25, 2025 | 353.25 | 361.50 | 337.00 | 340.25 | - | -3.34% | 4,104,004 |
| Aug 22, 2025 | 358.50 | 371.75 | 344.75 | 352.00 | - | -0.85% | 7,771,789 |
| Aug 21, 2025 | 341.00 | 365.75 | 332.25 | 355.00 | - | 6.05% | 7,247,219 |
| Aug 20, 2025 | 325.00 | 348.00 | 325.00 | 334.75 | - | 3.24% | 6,051,638 |
| Aug 19, 2025 | 339.50 | 341.75 | 316.00 | 324.25 | - | -1.82% | 5,939,202 |
| Aug 18, 2025 | 330.00 | 330.25 | 316.00 | 330.25 | - | 9.99% | 5,475,955 |
| Aug 15, 2025 | 274.00 | 306.75 | 270.00 | 300.25 | - | 7.52% | 6,500,589 |
| Aug 14, 2025 | 310.75 | 315.00 | 279.25 | 279.25 | - | -9.99% | 3,756,023 |
| Aug 13, 2025 | 310.00 | 322.75 | 307.00 | 310.25 | - | 0.49% | 4,457,713 |
| Aug 12, 2025 | 315.00 | 326.25 | 304.00 | 308.75 | - | -3.82% | 7,799,862 |
| Aug 11, 2025 | 294.50 | 321.00 | 294.50 | 321.00 | - | 9.93% | 4,885,873 |
| Aug 8, 2025 | 298.00 | 307.50 | 284.00 | 292.00 | - | 1.04% | 7,564,086 |
| Aug 7, 2025 | 263.00 | 289.00 | 263.00 | 289.00 | - | 9.99% | 5,583,029 |
| Aug 6, 2025 | 271.75 | 275.50 | 262.75 | 262.75 | - | -3.04% | 2,368,708 |
| Aug 5, 2025 | 259.75 | 275.75 | 257.25 | 271.00 | - | 5.14% | 4,686,355 |
| Aug 4, 2025 | 244.10 | 260.50 | 243.50 | 257.75 | - | 5.94% | 4,776,859 |
| Aug 1, 2025 | 251.00 | 252.50 | 242.50 | 243.30 | - | -2.64% | 2,155,813 |
| Jul 31, 2025 | 247.30 | 255.00 | 245.80 | 249.90 | - | 1.88% | 3,181,255 |
| Jul 30, 2025 | 242.50 | 248.70 | 239.40 | 245.30 | - | 2.00% | 3,338,895 |
| Jul 29, 2025 | 244.70 | 252.25 | 238.40 | 240.50 | - | -1.76% | 3,306,515 |
| Jul 28, 2025 | 254.00 | 260.50 | 244.50 | 244.80 | - | -2.47% | 3,378,790 |
| Jul 25, 2025 | 240.50 | 258.75 | 236.80 | 251.00 | - | 4.67% | 7,270,348 |
| Jul 24, 2025 | 238.60 | 249.00 | 236.20 | 239.80 | - | 0.59% | 5,506,545 |
| Jul 23, 2025 | 236.00 | 253.25 | 235.90 | 238.40 | - | 3.47% | 10,538,910 |
| Jul 22, 2025 | 210.20 | 230.40 | 209.20 | 230.40 | - | 9.98% | 6,377,592 |
| Jul 21, 2025 | 202.70 | 214.90 | 202.70 | 209.50 | - | 3.87% | 4,144,756 |
| Jul 18, 2025 | 202.00 | 203.30 | 199.50 | 201.70 | - | -0.15% | 1,696,214 |
| Jul 17, 2025 | 200.00 | 204.90 | 198.70 | 202.00 | - | 2.02% | 1,981,677 |
| Jul 16, 2025 | 200.00 | 208.40 | 195.60 | 198.00 | - | -0.15% | 3,957,576 |
| Jul 14, 2025 | 196.00 | 203.40 | 196.00 | 198.30 | - | 1.48% | 2,817,292 |
| Jul 11, 2025 | 196.90 | 198.30 | 193.80 | 195.40 | - | -0.56% | 1,897,316 |
| Jul 10, 2025 | 194.80 | 199.80 | 194.60 | 196.50 | - | 1.50% | 2,062,134 |
| Jul 9, 2025 | 193.90 | 196.70 | 189.50 | 193.60 | - | 0.05% | 1,687,940 |
| Jul 8, 2025 | 196.00 | 198.40 | 192.50 | 193.50 | - | -0.62% | 1,208,830 |
| Jul 7, 2025 | 198.60 | 198.90 | 194.60 | 194.70 | - | -2.60% | 1,234,707 |
| Jul 4, 2025 | 202.50 | 202.80 | 199.70 | 199.90 | - | -1.04% | 1,121,629 |
| Jul 3, 2025 | 203.40 | 206.50 | 201.70 | 202.00 | - | 0.50% | 2,302,546 |
| Jul 2, 2025 | 203.10 | 205.10 | 201.00 | 201.00 | - | -1.13% | 2,193,521 |
| Jul 1, 2025 | 204.80 | 207.40 | 203.10 | 203.30 | - | -0.29% | 2,138,651 |
| Jun 30, 2025 | 202.30 | 206.00 | 200.70 | 203.90 | - | 0.79% | 2,021,833 |
| Jun 27, 2025 | 203.60 | 211.30 | 201.10 | 202.30 | - | 0.50% | 2,174,917 |
| Jun 26, 2025 | 199.40 | 205.80 | 198.00 | 201.30 | - | 1.00% | 2,336,177 |
| Jun 25, 2025 | 196.50 | 203.40 | 194.90 | 199.30 | - | 1.42% | 2,496,452 |