Bin Ulasim ve Akilli Sehir Teknolojileri A.S. (IST:BINBN)
Turkey
· Delayed Price · Currency is TRY 181.30
-5.30 (-2.84%)
At close: Apr 28, 2026
IST:BINBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 186.10 | 187.20 | 183.90 | 186.50 | - | -0.05% | 61,189 |
| Apr 27, 2026 | 195.00 | 199.80 | 186.00 | 186.60 | 186.60 | -4.31% | 1,016,552 |
| Apr 24, 2026 | 209.10 | 226.30 | 189.10 | 195.00 | 195.00 | -6.97% | 2,803,387 |
| Apr 22, 2026 | 207.30 | 217.90 | 200.00 | 209.60 | 209.60 | 2.75% | 2,605,511 |
| Apr 21, 2026 | 196.70 | 204.00 | 187.00 | 204.00 | 204.00 | 9.97% | 3,315,088 |
| Apr 20, 2026 | 168.70 | 185.50 | 167.00 | 185.50 | 185.50 | 9.96% | 2,391,568 |
| Apr 17, 2026 | 163.60 | 168.80 | 162.30 | 168.70 | 168.70 | 3.12% | 445,273 |
| Apr 16, 2026 | 163.20 | 166.20 | 161.10 | 163.60 | 163.60 | 0.68% | 625,782 |
| Apr 15, 2026 | 162.70 | 163.30 | 161.20 | 162.50 | 162.50 | 0.62% | 233,825 |
| Apr 14, 2026 | 160.70 | 165.00 | 160.50 | 161.50 | 161.50 | 0.94% | 272,843 |
| Apr 13, 2026 | 162.60 | 165.30 | 159.20 | 160.00 | 160.00 | -1.54% | 408,088 |
| Apr 10, 2026 | 160.30 | 164.20 | 160.10 | 162.50 | 162.50 | 1.50% | 292,631 |
| Apr 9, 2026 | 160.00 | 162.20 | 160.00 | 160.10 | 160.10 | -0.87% | 216,157 |
| Apr 8, 2026 | 164.00 | 165.00 | 161.50 | 161.50 | 161.50 | 0.56% | 372,420 |
| Apr 7, 2026 | 160.40 | 161.40 | 156.30 | 160.60 | 160.60 | 0.37% | 516,325 |
| Apr 6, 2026 | 159.80 | 162.50 | 159.70 | 160.00 | 160.00 | 0.50% | 239,849 |
| Apr 3, 2026 | 162.50 | 162.70 | 155.00 | 159.20 | 159.20 | -1.91% | 211,641 |
| Apr 2, 2026 | 163.00 | 164.50 | 161.00 | 162.30 | 162.30 | -0.55% | 234,258 |
| Apr 1, 2026 | 161.50 | 165.60 | 160.70 | 163.20 | 163.20 | 1.49% | 465,215 |
| Mar 31, 2026 | 168.00 | 169.10 | 160.40 | 160.80 | 160.80 | 0.31% | 616,718 |
| Mar 30, 2026 | 158.70 | 164.50 | 157.90 | 160.30 | 160.30 | 1.01% | 425,383 |
| Mar 27, 2026 | 159.10 | 166.30 | 158.00 | 158.70 | 158.70 | 0.44% | 939,453 |
| Mar 26, 2026 | 163.40 | 165.20 | 158.00 | 158.00 | 158.00 | -3.13% | 387,752 |
| Mar 25, 2026 | 162.00 | 169.70 | 161.00 | 163.10 | 163.10 | 1.05% | 1,017,407 |
| Mar 24, 2026 | 160.60 | 166.50 | 158.00 | 161.40 | 161.40 | 0.50% | 661,344 |
| Mar 23, 2026 | 159.90 | 160.90 | 156.00 | 160.60 | 160.60 | 0.44% | 165,640 |
| Mar 19, 2026 | 160.40 | 161.20 | 159.20 | 159.90 | 159.90 | -0.12% | 113,473 |
| Mar 18, 2026 | 162.90 | 164.00 | 160.00 | 160.10 | 160.10 | -0.99% | 171,112 |
| Mar 17, 2026 | 161.70 | 165.50 | 157.30 | 161.70 | 161.70 | 0.75% | 402,254 |
| Mar 16, 2026 | 162.90 | 165.30 | 159.00 | 160.50 | 160.50 | -1.53% | 266,239 |
| Mar 13, 2026 | 172.00 | 172.30 | 163.00 | 163.00 | 163.00 | -4.12% | 271,692 |
| Mar 12, 2026 | 163.30 | 174.30 | 162.30 | 170.00 | 170.00 | 4.55% | 592,442 |
| Mar 11, 2026 | 163.60 | 166.00 | 160.10 | 162.60 | 162.60 | -0.61% | 504,593 |
| Mar 10, 2026 | 164.50 | 165.50 | 162.00 | 163.60 | 163.60 | 0.99% | 217,408 |
| Mar 9, 2026 | 157.90 | 162.80 | 156.60 | 162.00 | 162.00 | 1.31% | 240,348 |
| Mar 6, 2026 | 162.30 | 162.60 | 158.60 | 159.90 | 159.90 | -1.54% | 238,495 |
| Mar 5, 2026 | 162.20 | 163.80 | 161.10 | 162.40 | 162.40 | 0.74% | 232,514 |
| Mar 4, 2026 | 160.30 | 161.90 | 156.70 | 161.20 | 161.20 | 0.56% | 256,859 |
| Mar 3, 2026 | 154.00 | 162.90 | 154.00 | 160.30 | 160.30 | -1.17% | 326,662 |
| Mar 2, 2026 | 150.00 | 164.00 | 145.00 | 162.20 | 162.20 | 1.19% | 450,774 |
| Feb 27, 2026 | 161.30 | 162.80 | 159.00 | 160.30 | 160.30 | -0.43% | 269,020 |
| Feb 26, 2026 | 156.90 | 164.50 | 149.10 | 161.00 | 161.00 | 0.63% | 796,413 |
| Feb 25, 2026 | 161.10 | 162.60 | 158.20 | 160.00 | 160.00 | -0.62% | 361,036 |
| Feb 24, 2026 | 160.60 | 168.40 | 158.90 | 161.00 | 161.00 | 0.31% | 497,676 |
| Feb 23, 2026 | 161.50 | 163.60 | 159.30 | 160.50 | 160.50 | 0.25% | 393,415 |
| Feb 20, 2026 | 162.10 | 163.60 | 160.00 | 160.10 | 160.10 | -0.37% | 290,829 |
| Feb 19, 2026 | 175.90 | 176.50 | 159.80 | 160.70 | 160.70 | -8.95% | 879,492 |
| Feb 18, 2026 | 179.90 | 183.30 | 175.90 | 176.50 | 176.50 | -1.73% | 741,458 |
| Feb 17, 2026 | 180.90 | 181.90 | 179.20 | 179.60 | 179.60 | -0.88% | 409,571 |
| Feb 16, 2026 | 180.20 | 182.50 | 179.30 | 181.20 | 181.20 | 0.55% | 622,225 |
| Feb 13, 2026 | 181.30 | 182.50 | 178.70 | 180.20 | 180.20 | -0.17% | 573,307 |
| Feb 12, 2026 | 179.50 | 183.50 | 179.40 | 180.50 | 180.50 | 0.61% | 983,461 |
| Feb 11, 2026 | 189.00 | 190.80 | 177.60 | 179.40 | 179.40 | -5.68% | 2,003,635 |
| Feb 10, 2026 | 208.90 | 226.90 | 188.20 | 190.20 | 190.20 | -8.38% | 8,044,816 |
| Feb 9, 2026 | 188.90 | 207.60 | 186.00 | 207.60 | 207.60 | 9.96% | 2,658,487 |
| Feb 6, 2026 | 188.90 | 203.60 | 186.20 | 188.80 | 188.80 | -0.11% | 1,478,974 |
| Feb 5, 2026 | 186.50 | 191.60 | 185.50 | 189.00 | 189.00 | 1.39% | 482,556 |
| Feb 4, 2026 | 181.70 | 187.70 | 181.70 | 186.40 | 186.40 | 2.93% | 545,538 |
| Feb 3, 2026 | 181.30 | 185.00 | 180.70 | 181.10 | 181.10 | -0.11% | 249,041 |
| Feb 2, 2026 | 180.10 | 182.90 | 176.90 | 181.30 | 181.30 | 0.22% | 343,210 |
| Jan 30, 2026 | 181.40 | 182.20 | 177.90 | 180.90 | 180.90 | -0.60% | 299,313 |
| Jan 29, 2026 | 180.50 | 183.90 | 180.10 | 182.00 | 182.00 | 0.61% | 298,329 |
| Jan 28, 2026 | 180.40 | 182.70 | 178.60 | 180.90 | 180.90 | 0.28% | 350,024 |
| Jan 27, 2026 | 185.20 | 185.30 | 180.00 | 180.40 | 180.40 | -2.59% | 281,694 |
| Jan 26, 2026 | 181.00 | 191.30 | 180.80 | 185.20 | 185.20 | 1.09% | 602,968 |
| Jan 23, 2026 | 181.70 | 183.20 | 180.10 | 183.20 | 183.20 | 0.83% | 345,512 |
| Jan 22, 2026 | 180.30 | 183.10 | 178.70 | 181.70 | 181.70 | 0.39% | 374,725 |
| Jan 21, 2026 | 178.10 | 183.80 | 177.40 | 181.00 | 181.00 | 1.69% | 436,448 |
| Jan 20, 2026 | 181.20 | 181.50 | 177.10 | 178.00 | 178.00 | -1.55% | 452,875 |
| Jan 19, 2026 | 185.00 | 203.30 | 180.10 | 180.80 | 180.80 | -2.22% | 2,654,181 |
| Jan 16, 2026 | 198.00 | 198.00 | 183.60 | 184.90 | 184.90 | -1.28% | 497,286 |
| Jan 15, 2026 | 182.10 | 190.00 | 181.30 | 187.30 | 187.30 | 2.91% | 558,926 |
| Jan 14, 2026 | 180.50 | 192.90 | 180.40 | 182.00 | 182.00 | 1.11% | 1,118,247 |
| Jan 13, 2026 | 180.70 | 182.50 | 180.00 | 180.00 | 180.00 | -0.44% | 262,158 |
| Jan 12, 2026 | 183.80 | 186.20 | 180.00 | 180.80 | 180.80 | -1.69% | 211,742 |
| Jan 9, 2026 | 181.20 | 184.10 | 180.00 | 183.90 | 183.90 | 1.49% | 260,231 |
| Jan 8, 2026 | 180.30 | 181.50 | 179.10 | 181.20 | 181.20 | 0.50% | 230,295 |
| Jan 7, 2026 | 180.00 | 184.70 | 180.00 | 180.30 | 180.30 | 0.17% | 294,192 |
| Jan 6, 2026 | 183.00 | 184.00 | 179.40 | 180.00 | 180.00 | -1.64% | 205,939 |
| Jan 5, 2026 | 180.70 | 185.00 | 178.70 | 183.00 | 183.00 | 1.27% | 292,466 |
| Jan 2, 2026 | 180.10 | 184.00 | 180.00 | 180.70 | 180.70 | 0.39% | 282,121 |
| 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 |