1000 Yatirimlar Holding Anonim Sirketi (IST:BINHO)
Turkey · Delayed Price · Currency is TRY 9.10
+0.04 (0.44%)
Last updated: May 25, 2026, 5:03 PM GMT+3
IST:BINHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.06 | 9.30 | 9.03 | 9.11 | 9.11 | 0.55% | 20,348,110 |
| May 22, 2026 | 8.50 | 9.15 | 8.50 | 9.06 | 9.06 | 6.84% | 24,614,020 |
| May 21, 2026 | 9.13 | 9.29 | 8.48 | 8.48 | 8.48 | -7.12% | 21,343,495 |
| May 20, 2026 | 9.30 | 9.34 | 9.05 | 9.13 | 9.13 | -1.83% | 17,239,710 |
| May 18, 2026 | 9.39 | 9.49 | 9.15 | 9.30 | 9.30 | -0.96% | 21,142,900 |
| May 15, 2026 | 9.42 | 9.59 | 9.30 | 9.39 | 9.39 | -0.42% | 21,388,150 |
| May 14, 2026 | 9.50 | 9.69 | 9.38 | 9.43 | 9.43 | 0.11% | 52,374,600 |
| May 13, 2026 | 9.85 | 9.86 | 9.33 | 9.42 | 9.42 | -3.09% | 21,435,420 |
| May 12, 2026 | 9.90 | 10.12 | 9.63 | 9.72 | 9.72 | -1.52% | 32,933,530 |
| May 11, 2026 | 9.85 | 10.00 | 9.74 | 9.87 | 9.87 | 0.92% | 34,804,560 |
| May 8, 2026 | 9.78 | 10.07 | 9.56 | 9.78 | 9.78 | - | 48,343,400 |
| May 7, 2026 | 9.45 | 9.87 | 9.37 | 9.78 | 9.78 | 4.04% | 49,161,030 |
| May 6, 2026 | 9.39 | 9.66 | 9.36 | 9.40 | 9.40 | 0.86% | 36,613,020 |
| May 5, 2026 | 9.49 | 9.54 | 9.24 | 9.32 | 9.32 | -1.38% | 24,095,580 |
| May 4, 2026 | 9.93 | 9.94 | 9.44 | 9.45 | 9.45 | -6.16% | 37,683,590 |
| Apr 30, 2026 | 9.93 | 10.15 | 9.81 | 10.07 | 10.07 | 1.72% | 30,478,500 |
| Apr 29, 2026 | 10.17 | 10.41 | 9.81 | 9.90 | 9.90 | -1.88% | 36,835,470 |
| Apr 28, 2026 | 10.61 | 10.69 | 10.08 | 10.09 | 10.09 | -4.72% | 80,038,050 |
| Apr 27, 2026 | 10.91 | 10.91 | 10.57 | 10.59 | 10.59 | -1.76% | 67,574,730 |
| Apr 24, 2026 | 10.86 | 11.03 | 10.32 | 10.78 | 10.78 | 0.09% | 84,880,950 |
| Apr 22, 2026 | 10.55 | 10.93 | 10.29 | 10.77 | 10.77 | 3.56% | 95,422,500 |
| Apr 21, 2026 | 10.49 | 10.75 | 10.03 | 10.40 | 10.40 | 0.97% | 78,499,220 |
| Apr 20, 2026 | 9.74 | 10.81 | 9.71 | 10.30 | 10.30 | 4.57% | 175,038,900 |
| Apr 17, 2026 | 9.90 | 10.14 | 9.80 | 9.85 | 9.85 | -0.10% | 64,273,430 |
| Apr 16, 2026 | 9.41 | 10.00 | 9.28 | 9.86 | 9.86 | 6.02% | 96,093,370 |
| Apr 15, 2026 | 9.25 | 9.40 | 9.20 | 9.30 | 9.30 | 1.09% | 37,919,450 |
| Apr 14, 2026 | 9.16 | 9.48 | 9.15 | 9.20 | 9.20 | 1.32% | 56,515,030 |
| Apr 13, 2026 | 9.10 | 9.22 | 8.98 | 9.08 | 9.08 | -1.41% | 49,395,950 |
| Apr 10, 2026 | 9.12 | 9.25 | 9.05 | 9.21 | 9.21 | 1.99% | 35,646,320 |
| Apr 9, 2026 | 8.96 | 9.07 | 8.85 | 9.03 | 9.03 | 0.78% | 22,116,380 |
| Apr 8, 2026 | 9.00 | 9.14 | 8.92 | 8.96 | 8.96 | 3.70% | 27,182,620 |
| Apr 7, 2026 | 9.02 | 9.06 | 8.58 | 8.64 | 8.64 | -4.00% | 24,279,290 |
| Apr 6, 2026 | 9.05 | 9.15 | 9.00 | 9.00 | 9.00 | -0.11% | 19,620,890 |
| Apr 3, 2026 | 9.36 | 9.39 | 9.00 | 9.01 | 9.01 | -3.74% | 28,702,960 |
| Apr 2, 2026 | 9.35 | 9.54 | 9.22 | 9.36 | 9.36 | -0.95% | 41,289,520 |
| Apr 1, 2026 | 9.30 | 9.69 | 9.18 | 9.45 | 9.45 | 2.94% | 60,116,040 |
| Mar 31, 2026 | 9.25 | 9.44 | 9.16 | 9.18 | 9.18 | 0.22% | 34,447,250 |
| Mar 30, 2026 | 9.49 | 9.55 | 9.11 | 9.16 | 9.16 | -1.93% | 54,300,890 |
| Mar 27, 2026 | 8.92 | 9.68 | 8.79 | 9.34 | 9.34 | 6.14% | 176,553,000 |
| Mar 26, 2026 | 9.00 | 9.29 | 8.62 | 8.80 | 8.80 | -1.68% | 62,426,110 |
| Mar 25, 2026 | 8.60 | 9.28 | 8.50 | 8.95 | 8.95 | 6.04% | 147,888,300 |
| Mar 24, 2026 | 8.42 | 8.72 | 8.30 | 8.44 | 8.44 | 0.48% | 45,214,060 |
| Mar 23, 2026 | 8.33 | 8.45 | 8.03 | 8.40 | 8.40 | -0.12% | 35,860,060 |
| Mar 19, 2026 | 8.37 | 8.44 | 8.32 | 8.41 | 8.41 | - | 7,456,325 |
| Mar 18, 2026 | 8.56 | 8.56 | 8.39 | 8.41 | 8.41 | -0.94% | 17,538,170 |
| Mar 17, 2026 | 8.39 | 8.79 | 8.38 | 8.49 | 8.49 | 1.19% | 61,465,080 |
| Mar 16, 2026 | 8.48 | 8.51 | 8.31 | 8.39 | 8.39 | -0.24% | 18,312,440 |
| Mar 13, 2026 | 8.47 | 8.69 | 8.27 | 8.41 | 8.41 | -1.29% | 38,108,470 |
| Mar 12, 2026 | 8.37 | 8.89 | 8.33 | 8.52 | 8.52 | 1.31% | 53,291,320 |
| Mar 11, 2026 | 8.52 | 8.56 | 8.29 | 8.41 | 8.41 | -1.06% | 22,230,490 |