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 |
| Sep 24, 2025 | 140.30 | 146.10 | 139.80 | 142.00 | 142.00 | 1.21% | 695,381 |
| Sep 23, 2025 | 144.70 | 145.00 | 139.30 | 140.30 | 140.30 | -3.04% | 610,675 |
| Sep 22, 2025 | 146.50 | 147.60 | 144.20 | 144.70 | 144.70 | -0.48% | 555,305 |
| Sep 19, 2025 | 148.30 | 148.30 | 142.50 | 145.40 | 145.40 | -0.75% | 533,422 |
| Sep 18, 2025 | 149.80 | 151.30 | 146.50 | 146.50 | 146.50 | -1.68% | 581,163 |
| Sep 17, 2025 | 149.30 | 150.90 | 147.50 | 149.00 | 149.00 | -0.20% | 691,215 |
| Sep 16, 2025 | 154.00 | 158.20 | 146.20 | 149.30 | 149.30 | -3.11% | 1,683,576 |
| Sep 15, 2025 | 145.50 | 154.80 | 144.10 | 154.10 | 154.10 | 6.28% | 866,973 |
| Sep 12, 2025 | 145.30 | 150.10 | 141.60 | 145.00 | 145.00 | -0.21% | 723,079 |
| Sep 11, 2025 | 151.00 | 152.60 | 142.90 | 145.30 | 145.30 | -3.97% | 717,910 |
| Sep 10, 2025 | 155.50 | 156.10 | 143.80 | 151.30 | 151.30 | -1.82% | 1,164,347 |
| Sep 9, 2025 | 153.00 | 161.30 | 153.00 | 154.10 | 154.10 | -2.71% | 1,207,836 |
| Sep 8, 2025 | 169.00 | 169.00 | 158.40 | 158.40 | 158.40 | -9.95% | 1,905,952 |
| Sep 5, 2025 | 197.50 | 197.50 | 175.90 | 175.90 | 175.90 | -9.98% | 2,569,247 |
| Sep 4, 2025 | 192.90 | 206.20 | 192.90 | 195.40 | 195.40 | 1.35% | 2,107,713 |
| Sep 3, 2025 | 196.00 | 196.20 | 191.80 | 192.80 | 192.80 | -1.73% | 256,146 |
| Sep 2, 2025 | 191.00 | 197.10 | 186.00 | 196.20 | 196.20 | 3.26% | 891,878 |
| Sep 1, 2025 | 200.50 | 201.00 | 190.00 | 190.00 | 190.00 | -5.47% | 629,363 |
| Aug 29, 2025 | 206.00 | 206.70 | 200.00 | 201.00 | 201.00 | -2.43% | 273,630 |
| Aug 28, 2025 | 200.60 | 211.40 | 200.60 | 206.00 | 206.00 | 3.00% | 853,415 |
| Aug 27, 2025 | 204.20 | 207.60 | 200.00 | 200.00 | 200.00 | -1.96% | 408,810 |
| Aug 26, 2025 | 207.00 | 207.40 | 202.90 | 204.00 | 204.00 | -1.02% | 504,333 |
| Aug 25, 2025 | 208.00 | 215.80 | 206.00 | 206.10 | 206.10 | -0.10% | 1,079,433 |
| Aug 22, 2025 | 208.00 | 210.50 | 204.30 | 206.30 | 206.30 | -0.82% | 951,470 |
| Aug 21, 2025 | 210.60 | 220.80 | 207.90 | 208.00 | 208.00 | -0.34% | 1,673,379 |
| Aug 20, 2025 | 205.00 | 214.50 | 203.40 | 208.70 | 208.70 | 3.01% | 1,201,764 |
| Aug 19, 2025 | 204.60 | 205.60 | 199.90 | 202.60 | 202.60 | -0.73% | 558,347 |
| Aug 18, 2025 | 203.70 | 210.10 | 200.90 | 204.10 | 204.10 | 2.56% | 904,988 |
| Aug 15, 2025 | 200.00 | 203.50 | 198.90 | 199.00 | 199.00 | -0.35% | 449,814 |
| Aug 14, 2025 | 212.00 | 212.10 | 199.00 | 199.70 | 199.70 | -4.90% | 942,598 |
| Aug 13, 2025 | 198.40 | 216.90 | 196.60 | 210.00 | 210.00 | 6.06% | 1,685,313 |
| Aug 12, 2025 | 203.00 | 203.00 | 197.20 | 198.00 | 198.00 | -2.46% | 504,215 |
| Aug 11, 2025 | 199.10 | 206.30 | 189.90 | 203.00 | 203.00 | 1.96% | 749,273 |
| Aug 8, 2025 | 203.00 | 205.40 | 198.50 | 199.10 | 199.10 | 1.07% | 695,089 |
| Aug 7, 2025 | 192.50 | 206.80 | 191.20 | 197.00 | 197.00 | 2.87% | 1,779,755 |
| Aug 6, 2025 | 197.20 | 198.00 | 191.50 | 191.50 | 191.50 | -2.94% | 441,898 |
| Aug 5, 2025 | 193.40 | 201.50 | 193.40 | 197.30 | 197.30 | 2.07% | 881,261 |
| Aug 4, 2025 | 189.50 | 194.60 | 186.50 | 193.30 | 193.30 | 2.01% | 519,044 |
| Aug 1, 2025 | 193.20 | 194.20 | 189.50 | 189.50 | 189.50 | -1.81% | 337,013 |
| Jul 31, 2025 | 194.20 | 196.50 | 192.70 | 193.00 | 193.00 | 0.21% | 362,022 |
| Jul 30, 2025 | 195.00 | 196.90 | 192.50 | 192.60 | 192.60 | -1.28% | 421,101 |
| Jul 29, 2025 | 197.50 | 199.90 | 193.20 | 195.10 | 195.10 | -1.22% | 525,914 |
| Jul 28, 2025 | 193.90 | 200.80 | 192.70 | 197.50 | 197.50 | 2.12% | 777,288 |
| Jul 25, 2025 | 193.50 | 200.20 | 192.50 | 193.40 | 193.40 | -1.33% | 610,983 |
| Jul 24, 2025 | 202.60 | 204.20 | 196.00 | 196.00 | 196.00 | -3.26% | 531,310 |
| Jul 23, 2025 | 209.90 | 213.80 | 201.90 | 202.60 | 202.60 | -4.21% | 939,934 |
| Jul 22, 2025 | 213.20 | 215.60 | 208.90 | 211.50 | 211.50 | 0.24% | 743,054 |
| Jul 21, 2025 | 220.60 | 225.40 | 209.80 | 211.00 | 211.00 | -4.26% | 1,192,324 |
| Jul 18, 2025 | 212.30 | 221.40 | 208.50 | 220.40 | 220.40 | 4.16% | 639,894 |
| Jul 17, 2025 | 214.50 | 218.80 | 210.00 | 211.60 | 211.60 | -1.35% | 369,928 |