Bin Ulasim ve Akilli Sehir Teknolojileri A.S. (IST:BINBN)
Turkey
· Delayed Price · Currency is TRY 188.10
+0.10 (0.05%)
At close: Dec 5, 2025
IST:BINBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 143.80 | 143.80 | 140.30 | 142.00 | 142.00 | -0.35% | 267,735 |
| Oct 20, 2025 | 140.80 | 143.90 | 140.50 | 142.50 | 142.50 | 0.35% | 290,533 |
| Oct 17, 2025 | 148.00 | 148.10 | 140.70 | 142.00 | 142.00 | -4.05% | 352,313 |
| Oct 16, 2025 | 149.30 | 155.30 | 147.00 | 148.00 | 148.00 | -0.67% | 1,222,424 |
| Oct 15, 2025 | 147.90 | 151.30 | 147.80 | 149.00 | 149.00 | 0.74% | 475,737 |
| Oct 14, 2025 | 153.00 | 155.30 | 147.70 | 147.90 | 147.90 | -2.57% | 494,582 |
| Oct 13, 2025 | 150.00 | 156.10 | 147.70 | 151.80 | 151.80 | -0.78% | 742,976 |
| Oct 10, 2025 | 158.00 | 166.00 | 152.80 | 153.00 | 153.00 | -3.77% | 1,728,008 |
| Oct 9, 2025 | 165.20 | 170.80 | 155.80 | 159.00 | 159.00 | -1.06% | 2,406,590 |
| Oct 8, 2025 | 146.00 | 160.70 | 145.10 | 160.70 | 160.70 | 9.99% | 1,609,607 |
| Oct 7, 2025 | 140.30 | 149.60 | 139.00 | 146.10 | 146.10 | 4.51% | 1,164,498 |
| Oct 6, 2025 | 142.80 | 147.00 | 139.40 | 139.80 | 139.80 | -1.27% | 558,974 |
| Oct 3, 2025 | 140.80 | 144.20 | 139.70 | 141.60 | 141.60 | 0.57% | 458,282 |
| Oct 2, 2025 | 141.20 | 142.80 | 138.50 | 140.80 | 140.80 | 0.21% | 285,071 |
| Oct 1, 2025 | 140.30 | 141.70 | 139.10 | 140.50 | 140.50 | 0.64% | 372,881 |
| Sep 30, 2025 | 140.30 | 143.40 | 139.40 | 139.60 | 139.60 | -0.07% | 437,827 |
| Sep 29, 2025 | 139.20 | 142.60 | 137.50 | 139.70 | 139.70 | 0.36% | 469,828 |
| Sep 26, 2025 | 141.50 | 141.50 | 137.70 | 139.20 | 139.20 | -1.21% | 608,924 |
| Sep 25, 2025 | 142.50 | 143.60 | 139.30 | 140.90 | 140.90 | -0.77% | 469,708 |