1000 Yatirimlar Holding Anonim Sirketi (IST:BINHO)
Turkey
· Delayed Price · Currency is TRY 9.72
-0.10 (-1.02%)
Last updated: Dec 5, 2025, 11:03 AM GMT+3
IST:BINHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.05 | 10.09 | 9.76 | 9.82 | 9.82 | -2.09% | 22,959,240 |
| Dec 3, 2025 | 10.04 | 10.33 | 9.98 | 10.03 | 10.03 | 0.20% | 36,911,600 |
| Dec 2, 2025 | 10.10 | 10.17 | 9.98 | 10.01 | 10.01 | -0.50% | 18,536,420 |
| Dec 1, 2025 | 9.82 | 10.24 | 9.78 | 10.06 | 10.06 | 2.24% | 26,901,046 |
| Nov 28, 2025 | 10.13 | 10.28 | 9.83 | 9.84 | 9.84 | -1.60% | 21,212,300 |
| Nov 27, 2025 | 10.11 | 10.29 | 9.97 | 10.00 | 10.00 | -0.60% | 22,700,400 |
| Nov 26, 2025 | 10.22 | 10.32 | 10.04 | 10.06 | 10.06 | -1.37% | 21,663,220 |
| Nov 25, 2025 | 10.71 | 10.75 | 10.18 | 10.20 | 10.20 | -4.49% | 25,542,400 |
| Nov 24, 2025 | 10.60 | 11.09 | 10.46 | 10.68 | 10.68 | 0.75% | 38,040,800 |
| Nov 21, 2025 | 10.47 | 10.81 | 10.37 | 10.60 | 10.60 | 1.24% | 26,458,380 |
| Nov 20, 2025 | 10.89 | 10.94 | 10.41 | 10.47 | 10.47 | -3.32% | 25,130,280 |
| Nov 19, 2025 | 11.09 | 11.12 | 10.82 | 10.83 | 10.83 | -1.90% | 50,834,740 |
| Nov 18, 2025 | 11.34 | 11.35 | 10.96 | 11.04 | 11.04 | -2.82% | 45,372,720 |
| Nov 17, 2025 | 11.10 | 11.58 | 11.00 | 11.36 | 11.36 | 3.84% | 58,346,070 |
| Nov 14, 2025 | 11.31 | 11.34 | 10.75 | 10.94 | 10.94 | -3.10% | 34,151,770 |
| Nov 13, 2025 | 10.99 | 11.49 | 10.99 | 11.29 | 11.29 | 3.11% | 64,504,810 |
| Nov 12, 2025 | 10.35 | 11.29 | 10.27 | 10.95 | 10.95 | 6.62% | 109,745,200 |
| Nov 11, 2025 | 10.67 | 10.84 | 10.00 | 10.27 | 10.27 | -3.48% | 39,494,600 |
| Nov 10, 2025 | 10.94 | 10.98 | 10.55 | 10.64 | 10.64 | -2.12% | 35,351,030 |
| Nov 7, 2025 | 11.53 | 11.57 | 10.80 | 10.87 | 10.87 | -5.40% | 43,820,620 |
| Nov 6, 2025 | 11.24 | 11.64 | 11.14 | 11.49 | 11.49 | 2.68% | 95,380,200 |
| Nov 5, 2025 | 11.08 | 11.58 | 11.08 | 11.19 | 11.19 | 0.99% | 89,494,620 |
| Nov 4, 2025 | 11.37 | 11.52 | 11.01 | 11.08 | 11.08 | -1.95% | 54,817,290 |
| Nov 3, 2025 | 11.76 | 11.88 | 11.27 | 11.30 | 11.30 | -3.91% | 77,270,630 |
| Oct 31, 2025 | 12.24 | 12.28 | 11.63 | 11.76 | 11.76 | -1.67% | 113,477,500 |
| Oct 30, 2025 | 11.40 | 12.23 | 11.40 | 11.96 | 11.96 | 6.50% | 129,122,500 |
| Oct 28, 2025 | 11.15 | 11.78 | 11.04 | 11.23 | 11.23 | 1.45% | 75,689,170 |
| Oct 27, 2025 | 10.45 | 11.41 | 10.45 | 11.07 | 11.07 | 6.65% | 210,128,400 |
| Oct 24, 2025 | 9.85 | 10.58 | 9.85 | 10.38 | 10.38 | 5.49% | 104,035,600 |
| Oct 23, 2025 | 10.20 | 10.60 | 9.84 | 9.84 | 9.84 | 0.10% | 124,400,100 |
| Oct 22, 2025 | 8.96 | 9.83 | 8.96 | 9.83 | 9.83 | 9.96% | 72,897,270 |
| Oct 21, 2025 | 9.07 | 9.11 | 8.90 | 8.94 | 8.94 | -1.43% | 69,798,550 |
| Oct 20, 2025 | 9.05 | 9.15 | 8.78 | 9.07 | 9.07 | 0.67% | 34,761,620 |
| Oct 17, 2025 | 9.29 | 9.29 | 8.89 | 9.01 | 9.01 | -3.01% | 34,858,760 |
| Oct 16, 2025 | 9.61 | 9.81 | 9.27 | 9.29 | 9.29 | -3.23% | 38,425,560 |
| Oct 15, 2025 | 9.82 | 9.87 | 9.58 | 9.60 | 9.60 | -1.84% | 37,747,120 |
| Oct 14, 2025 | 9.92 | 9.99 | 9.70 | 9.78 | 9.78 | -1.01% | 42,384,100 |
| Oct 13, 2025 | 9.82 | 10.18 | 9.78 | 9.88 | 9.88 | -1.10% | 44,969,750 |
| Oct 10, 2025 | 10.20 | 10.27 | 9.89 | 9.99 | 9.99 | -1.67% | 34,034,590 |
| Oct 9, 2025 | 10.27 | 10.48 | 10.13 | 10.16 | 10.16 | -0.59% | 34,727,410 |
| Oct 8, 2025 | 10.17 | 10.65 | 10.11 | 10.22 | 10.22 | 0.49% | 75,944,520 |
| Oct 7, 2025 | 10.38 | 10.40 | 10.15 | 10.17 | 10.17 | -2.02% | 38,714,760 |
| Oct 6, 2025 | 10.60 | 10.84 | 10.34 | 10.38 | 10.38 | -0.86% | 36,323,630 |
| Oct 3, 2025 | 10.60 | 10.67 | 10.45 | 10.47 | 10.47 | -0.85% | 29,797,910 |
| Oct 2, 2025 | 10.80 | 10.98 | 10.52 | 10.56 | 10.56 | -1.68% | 30,012,060 |
| Oct 1, 2025 | 10.69 | 10.87 | 10.43 | 10.74 | 10.74 | 0.75% | 43,495,520 |
| Sep 30, 2025 | 10.67 | 11.02 | 10.50 | 10.66 | 10.66 | 0.38% | 47,279,820 |
| Sep 29, 2025 | 10.41 | 11.30 | 10.29 | 10.62 | 10.62 | 2.02% | 78,799,220 |
| Sep 26, 2025 | 10.79 | 10.88 | 10.35 | 10.41 | 10.41 | -3.52% | 35,090,420 |
| Sep 25, 2025 | 11.19 | 11.28 | 10.73 | 10.79 | 10.79 | -2.71% | 34,612,180 |
| Sep 24, 2025 | 11.02 | 11.64 | 11.02 | 11.09 | 11.09 | 1.00% | 80,950,320 |
| Sep 23, 2025 | 11.22 | 11.31 | 10.96 | 10.98 | 10.98 | -3.68% | 45,231,650 |
| Sep 22, 2025 | 11.63 | 11.71 | 11.40 | 11.40 | 11.40 | -0.52% | 44,179,920 |
| Sep 19, 2025 | 11.57 | 11.58 | 11.05 | 11.46 | 11.46 | -0.52% | 49,581,080 |
| Sep 18, 2025 | 11.84 | 11.98 | 11.42 | 11.52 | 11.52 | -2.29% | 57,485,440 |
| Sep 17, 2025 | 11.82 | 12.38 | 11.63 | 11.79 | 11.79 | 0.17% | 88,646,140 |
| Sep 16, 2025 | 11.80 | 12.14 | 11.69 | 11.77 | 11.77 | 1.90% | 111,180,400 |
| Sep 15, 2025 | 10.53 | 11.55 | 10.01 | 11.55 | 11.55 | 10.00% | 82,344,960 |
| Sep 12, 2025 | 10.70 | 11.08 | 10.25 | 10.50 | 10.50 | -1.87% | 101,492,200 |
| Sep 11, 2025 | 11.48 | 11.80 | 10.53 | 10.70 | 10.70 | -6.88% | 74,244,770 |
| Sep 10, 2025 | 12.41 | 12.46 | 11.43 | 11.49 | 11.49 | -6.13% | 77,431,640 |
| Sep 9, 2025 | 12.25 | 12.82 | 12.06 | 12.24 | 12.24 | 0.33% | 64,881,110 |
| Sep 8, 2025 | 12.78 | 13.04 | 12.14 | 12.20 | 12.20 | -7.22% | 112,839,000 |
| Sep 5, 2025 | 13.50 | 14.01 | 13.01 | 13.15 | 13.15 | 2.10% | 290,115,900 |
| Sep 4, 2025 | 11.85 | 12.88 | 11.85 | 12.88 | 12.88 | 9.97% | 65,484,070 |
| Sep 3, 2025 | 12.20 | 12.40 | 11.69 | 11.71 | 11.71 | -2.43% | 109,265,411 |
| Sep 2, 2025 | 11.61 | 12.24 | 11.04 | 12.00 | 12.00 | 3.87% | 173,443,071 |
| Sep 1, 2025 | 11.29 | 11.78 | 11.12 | 11.56 | 11.56 | 2.42% | 83,983,082 |
| Aug 29, 2025 | 11.60 | 11.81 | 11.21 | 11.28 | 11.28 | -2.13% | 62,947,653 |
| Aug 28, 2025 | 12.00 | 12.26 | 11.20 | 11.53 | 11.53 | -3.88% | 101,263,681 |
| Aug 27, 2025 | 12.18 | 12.61 | 11.96 | 12.00 | 11.99 | -1.49% | 95,708,185 |
| Aug 26, 2025 | 12.43 | 12.92 | 12.06 | 12.18 | 12.18 | -1.76% | 137,116,592 |
| Aug 25, 2025 | 12.87 | 13.17 | 12.28 | 12.40 | 12.40 | -3.34% | 112,654,909 |
| Aug 22, 2025 | 13.06 | 13.54 | 12.56 | 12.82 | 12.82 | -0.85% | 213,335,607 |
| Aug 21, 2025 | 12.42 | 13.32 | 12.10 | 12.93 | 12.93 | 6.05% | 198,936,160 |
| Aug 20, 2025 | 11.84 | 12.68 | 11.84 | 12.20 | 12.19 | 3.24% | 166,117,462 |
| Aug 19, 2025 | 12.37 | 12.45 | 11.51 | 11.81 | 11.81 | -1.82% | 163,031,094 |
| Aug 18, 2025 | 12.02 | 12.03 | 11.51 | 12.03 | 12.03 | 9.99% | 150,314,964 |
| Aug 15, 2025 | 9.98 | 11.18 | 9.84 | 10.94 | 10.94 | 7.52% | 178,441,167 |
| Aug 14, 2025 | 11.32 | 11.48 | 10.17 | 10.17 | 10.17 | -9.99% | 103,102,830 |
| Aug 13, 2025 | 11.29 | 11.76 | 11.18 | 11.30 | 11.30 | 0.48% | 122,364,221 |
| Aug 12, 2025 | 11.48 | 11.89 | 11.08 | 11.25 | 11.25 | -3.81% | 214,106,211 |
| Aug 11, 2025 | 10.73 | 11.69 | 10.73 | 11.69 | 11.69 | 9.93% | 134,117,213 |
| Aug 8, 2025 | 10.86 | 11.20 | 10.35 | 10.64 | 10.64 | 1.04% | 207,634,159 |
| Aug 7, 2025 | 9.58 | 10.53 | 9.58 | 10.53 | 10.53 | 9.99% | 153,254,145 |
| Aug 6, 2025 | 9.90 | 10.04 | 9.57 | 9.57 | 9.57 | -3.04% | 65,021,034 |
| Aug 5, 2025 | 9.46 | 10.05 | 9.37 | 9.87 | 9.87 | 5.13% | 128,640,443 |
| Aug 4, 2025 | 8.89 | 9.49 | 8.87 | 9.39 | 9.39 | 5.95% | 131,124,778 |
| Aug 1, 2025 | 9.14 | 9.20 | 8.83 | 8.86 | 8.86 | -2.65% | 59,177,066 |
| Jul 31, 2025 | 9.01 | 9.29 | 8.95 | 9.10 | 9.10 | 1.88% | 87,325,449 |
| Jul 30, 2025 | 8.83 | 9.06 | 8.72 | 8.94 | 8.94 | 2.00% | 91,652,667 |
| Jul 29, 2025 | 8.91 | 9.19 | 8.69 | 8.76 | 8.76 | -1.76% | 90,763,836 |
| Jul 28, 2025 | 9.25 | 9.49 | 8.91 | 8.92 | 8.92 | -2.47% | 92,747,784 |
| Jul 25, 2025 | 8.76 | 9.43 | 8.63 | 9.14 | 9.14 | 4.67% | 199,571,052 |
| Jul 24, 2025 | 8.69 | 9.07 | 8.61 | 8.74 | 8.74 | 0.59% | 151,154,659 |
| Jul 23, 2025 | 8.60 | 9.23 | 8.59 | 8.69 | 8.68 | 3.48% | 289,293,079 |
| Jul 22, 2025 | 7.66 | 8.39 | 7.62 | 8.39 | 8.39 | 9.97% | 175,064,899 |
| Jul 21, 2025 | 7.38 | 7.83 | 7.38 | 7.63 | 7.63 | 3.86% | 113,773,552 |
| Jul 18, 2025 | 7.36 | 7.41 | 7.27 | 7.35 | 7.35 | -0.15% | 46,561,073 |
| Jul 17, 2025 | 7.29 | 7.46 | 7.24 | 7.36 | 7.36 | 2.02% | 54,397,033 |