Bin Ulasim ve Akilli Sehir Teknolojileri A.S. (IST:BINBN)
Turkey · Delayed Price · Currency is TRY 182.80
+2.40 (1.33%)
At close: Dec 30, 2025
IST:BINBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 182.50 | 183.50 | 180.00 | 180.00 | 180.00 | -1.53% | 174,647 |
| Dec 30, 2025 | 184.80 | 185.00 | 177.70 | 182.80 | 182.80 | 1.33% | 292,109 |
| Dec 29, 2025 | 187.40 | 187.70 | 179.90 | 180.40 | 180.40 | -3.84% | 235,695 |
| Dec 26, 2025 | 188.10 | 190.80 | 185.00 | 187.60 | 187.60 | 0.86% | 329,371 |
| Dec 25, 2025 | 190.60 | 190.70 | 185.00 | 186.00 | 186.00 | -2.57% | 221,058 |
| Dec 24, 2025 | 180.80 | 190.90 | 180.00 | 190.90 | 190.90 | 5.64% | 484,741 |
| Dec 23, 2025 | 182.00 | 182.40 | 178.00 | 180.70 | 180.70 | -0.99% | 315,466 |
| Dec 22, 2025 | 185.00 | 186.40 | 175.80 | 182.50 | 182.50 | -1.93% | 394,855 |
| Dec 19, 2025 | 185.00 | 187.00 | 183.80 | 186.10 | 186.10 | 0.59% | 350,556 |
| Dec 18, 2025 | 196.00 | 200.20 | 182.70 | 185.00 | 185.00 | -6.66% | 924,679 |
| Dec 17, 2025 | 202.90 | 210.50 | 196.60 | 198.20 | 198.20 | 1.28% | 1,818,876 |
| Dec 16, 2025 | 195.30 | 199.50 | 192.00 | 195.70 | 195.70 | 0.36% | 612,588 |
| Dec 15, 2025 | 192.20 | 197.20 | 188.60 | 195.00 | 195.00 | 1.46% | 537,259 |
| Dec 12, 2025 | 195.60 | 195.60 | 190.50 | 192.20 | 192.20 | -0.31% | 445,507 |
| Dec 11, 2025 | 190.10 | 194.40 | 188.40 | 192.80 | 192.80 | 1.21% | 462,734 |
| Dec 10, 2025 | 190.00 | 197.20 | 187.00 | 190.50 | 190.50 | 0.53% | 885,801 |
| Dec 9, 2025 | 186.90 | 192.30 | 184.30 | 189.50 | 189.50 | 1.39% | 539,945 |
| Dec 8, 2025 | 188.90 | 191.80 | 185.10 | 186.90 | 186.90 | -0.64% | 343,295 |
| Dec 5, 2025 | 190.00 | 195.10 | 185.40 | 188.10 | 188.10 | 0.05% | 638,980 |
| Dec 4, 2025 | 183.20 | 188.70 | 182.60 | 188.00 | 188.00 | 2.96% | 486,369 |
| Dec 3, 2025 | 183.00 | 188.10 | 181.30 | 182.60 | 182.60 | 1.05% | 466,702 |
| Dec 2, 2025 | 185.60 | 185.60 | 179.10 | 180.70 | 180.70 | 0.11% | 334,946 |
| Dec 1, 2025 | 174.30 | 183.40 | 174.30 | 180.50 | 180.50 | 2.56% | 248,777 |
| Nov 28, 2025 | 181.00 | 181.70 | 174.90 | 176.00 | 176.00 | -2.22% | 300,349 |
| Nov 27, 2025 | 189.00 | 193.00 | 177.10 | 180.00 | 180.00 | -3.38% | 760,359 |
| Nov 26, 2025 | 182.30 | 190.70 | 177.00 | 186.30 | 186.30 | 2.19% | 557,965 |
| Nov 25, 2025 | 183.00 | 183.90 | 178.10 | 182.30 | 182.30 | -1.14% | 369,576 |
| Nov 24, 2025 | 181.20 | 187.00 | 178.20 | 184.40 | 184.40 | 1.77% | 447,482 |
| Nov 21, 2025 | 182.10 | 183.50 | 175.90 | 181.20 | 181.20 | -0.49% | 365,131 |
| Nov 20, 2025 | 185.60 | 187.00 | 181.00 | 182.10 | 182.10 | -1.89% | 330,951 |
| Nov 19, 2025 | 180.90 | 189.30 | 179.70 | 185.60 | 185.60 | 2.54% | 982,651 |
| Nov 18, 2025 | 192.30 | 193.20 | 180.00 | 181.00 | 181.00 | -4.33% | 793,659 |
| Nov 17, 2025 | 177.40 | 189.20 | 171.50 | 189.20 | 189.20 | 10.00% | 1,390,996 |
| Nov 14, 2025 | 166.10 | 175.00 | 164.90 | 172.00 | 172.00 | 4.24% | 756,235 |
| Nov 13, 2025 | 165.00 | 169.60 | 158.70 | 165.00 | 165.00 | - | 799,526 |
| Nov 12, 2025 | 165.10 | 175.60 | 164.90 | 165.00 | 165.00 | -0.06% | 1,497,515 |
| Nov 11, 2025 | 172.20 | 176.00 | 163.70 | 165.10 | 165.10 | -4.07% | 629,779 |
| Nov 10, 2025 | 174.00 | 178.00 | 171.10 | 172.10 | 172.10 | -1.09% | 590,342 |
| Nov 7, 2025 | 178.50 | 179.20 | 170.90 | 174.00 | 174.00 | -3.06% | 560,487 |
| Nov 6, 2025 | 183.50 | 186.10 | 178.00 | 179.50 | 179.50 | -1.70% | 660,796 |
| Nov 5, 2025 | 178.50 | 190.00 | 176.30 | 182.60 | 182.60 | 3.87% | 1,777,314 |
| Nov 4, 2025 | 186.00 | 189.90 | 175.00 | 175.80 | 175.80 | -6.64% | 1,226,288 |
| Nov 3, 2025 | 204.10 | 204.80 | 185.20 | 188.30 | 188.30 | -8.46% | 2,542,966 |
| Oct 31, 2025 | 203.40 | 210.80 | 193.50 | 205.70 | 205.70 | 1.08% | 2,791,521 |
| Oct 30, 2025 | 180.00 | 203.50 | 180.00 | 203.50 | 203.50 | 10.00% | 1,372,850 |
| Oct 28, 2025 | 189.70 | 199.90 | 180.30 | 185.00 | 185.00 | -2.43% | 1,370,492 |
| Oct 27, 2025 | 180.90 | 192.80 | 177.00 | 189.60 | 189.60 | 7.85% | 2,351,878 |
| Oct 24, 2025 | 158.60 | 176.00 | 157.20 | 175.80 | 175.80 | 9.88% | 2,803,622 |
| Oct 23, 2025 | 160.50 | 167.20 | 156.20 | 160.00 | 160.00 | 2.43% | 3,828,180 |
| Oct 22, 2025 | 142.80 | 156.20 | 142.80 | 156.20 | 156.20 | 10.00% | 2,745,837 |