BINBN
BİN ULAŞIM VE AKILLI ŞEHİR TEKNOLOJİLERİ A.Ş. (BINBN)
45.100
₺
-1.500 (%-3.22)
BINBN: BİN ULAŞIM VE AKILLI ŞEHİR TEKNOLOJİLERİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BİN ULAŞIM VE AKILLI ŞEHİR TEKNOLOJİLERİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 177.2311
CLOSE 177.2219
Low
LOW 91.4
High
HIGH 290.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 92.9 | 94.15 | 92 | 92.85 |
| 01/02/2025 | 93.1 | 94.65 | 91.95 | 92.4 |
| 01/05/2025 | 92.8 | 94 | 92.35 | 93.8 |
| 01/06/2025 | 94.4 | 99.45 | 93.5 | 94.15 |
| 01/07/2025 | 93.7 | 94.5 | 91.95 | 92.15 |
| 01/08/2025 | 92.4 | 93.25 | 91.8 | 91.8 |
| 01/09/2025 | 92 | 93.5 | 91.8 | 92.55 |
| 01/12/2025 | 92.55 | 93.7 | 91.9 | 91.9 |
| 01/13/2025 | 92.05 | 93 | 91.4 | 91.85 |
| 01/14/2025 | 92.45 | 92.65 | 91.4 | 91.9 |
| 01/15/2025 | 92.4 | 92.5 | 91.5 | 92 |
| 01/16/2025 | 92.35 | 93.25 | 91.6 | 92.1 |
| 01/19/2025 | 92.7 | 93.75 | 92 | 92.15 |
| 01/20/2025 | 92.1 | 94.05 | 92.1 | 92.6 |
| 01/21/2025 | 92.95 | 98.85 | 92.85 | 95.1 |
| 01/22/2025 | 96.2 | 99.7 | 95.8 | 98.35 |
| 01/23/2025 | 98.45 | 102.6 | 95.3 | 101.5 |
| 01/26/2025 | 101.5 | 103.8 | 97.35 | 97.65 |
| 01/27/2025 | 97.65 | 101.2 | 96.35 | 97.75 |
| 01/28/2025 | 97.95 | 106.9 | 97.9 | 101.9 |
| 01/29/2025 | 100.3 | 104 | 99 | 100 |
| 01/30/2025 | 100 | 101.9 | 99.6 | 100.6 |
| 02/02/2025 | 100.9 | 105.8 | 100.3 | 103.2 |
| 02/03/2025 | 103.4 | 106.1 | 103.4 | 104.6 |
| 02/04/2025 | 105 | 105.3 | 99.05 | 102.1 |
| 02/05/2025 | 102.1 | 112.3 | 102 | 105.3 |
| 02/06/2025 | 104.2 | 105.4 | 100.1 | 100.5 |
| 02/09/2025 | 100.5 | 103.4 | 99.75 | 100.6 |
| 02/10/2025 | 100.3 | 100.5 | 95.3 | 96 |
| 02/11/2025 | 97 | 101.8 | 95.05 | 100.5 |
| 02/12/2025 | 100 | 103.1 | 98.5 | 100 |
| 02/13/2025 | 100.2 | 101.6 | 99.5 | 100.2 |
| 02/16/2025 | 100.3 | 106.3 | 100.1 | 101.5 |
| 02/17/2025 | 101.5 | 103.4 | 100.7 | 101.1 |
| 02/18/2025 | 101.3 | 107.5 | 100.4 | 100.9 |
| 02/19/2025 | 101.5 | 105.5 | 101.1 | 104.3 |
| 02/20/2025 | 104.3 | 113.3 | 104.3 | 112.9 |
| 02/23/2025 | 113.1 | 117 | 109.7 | 114.8 |
| 02/24/2025 | 115 | 119.6 | 103.4 | 103.4 |
| 02/25/2025 | 103 | 106 | 98.25 | 104 |
| 02/26/2025 | 103.7 | 112 | 103.7 | 110.7 |
| 02/27/2025 | 110.8 | 113.2 | 108.2 | 111 |
| 03/02/2025 | 111 | 114.5 | 110.3 | 112.8 |
| 03/03/2025 | 112.9 | 118.4 | 112.5 | 115.1 |
| 03/04/2025 | 116 | 117.5 | 115.2 | 116.3 |
| 03/05/2025 | 116.9 | 125.3 | 114.8 | 124 |
| 03/06/2025 | 124 | 131.5 | 122.9 | 128.1 |
| 03/09/2025 | 127.4 | 130.3 | 125.7 | 128.1 |
| 03/10/2025 | 128.1 | 133.1 | 124.9 | 131.8 |
| 03/11/2025 | 130 | 134.9 | 123.6 | 131.6 |
| 03/12/2025 | 132 | 136 | 130 | 132.3 |
| 03/13/2025 | 132.6 | 140.4 | 132.4 | 137 |
| 03/16/2025 | 137 | 148.9 | 137 | 148.7 |
| 03/17/2025 | 150.1 | 156.6 | 148.4 | 155.3 |
| 03/18/2025 | 150.6 | 166.4 | 144 | 147.5 |
| 03/19/2025 | 147.8 | 162.2 | 147.8 | 162.2 |
| 03/20/2025 | 165 | 167.9 | 148.4 | 159.4 |
| 03/23/2025 | 161.2 | 175.3 | 161.2 | 175.3 |
| 03/24/2025 | 183.9 | 185.2 | 160 | 160 |
| 03/25/2025 | 160 | 174.5 | 155.3 | 169.5 |
| 03/26/2025 | 170 | 186.4 | 168.4 | 186.4 |
| 03/27/2025 | 188.9 | 189.9 | 167.8 | 168 |
| 04/01/2025 | 168 | 182.3 | 167.8 | 181.5 |
| 04/02/2025 | 183.5 | 197.9 | 181.6 | 195.8 |
| 04/03/2025 | 196.4 | 201.2 | 181 | 194 |
| 04/06/2025 | 195 | 209.9 | 190.1 | 205.5 |
| 04/07/2025 | 206 | 212.8 | 201 | 209.1 |
| 04/08/2025 | 207 | 218.8 | 204.5 | 213.5 |
| 04/09/2025 | 216 | 234.8 | 213.6 | 234.8 |
| 04/10/2025 | 240 | 248.1 | 224.5 | 241.6 |
| 04/13/2025 | 241.8 | 251 | 238.2 | 243.8 |
| 04/14/2025 | 246 | 262.75 | 242.6 | 248.5 |
| 04/15/2025 | 248.5 | 251.25 | 234.1 | 242.2 |
| 04/16/2025 | 242.2 | 253.25 | 239.9 | 240.3 |
| 04/17/2025 | 241.2 | 251.5 | 240.5 | 249.9 |
| 04/20/2025 | 249.6 | 253 | 243 | 245.8 |
| 04/21/2025 | 247 | 249.4 | 244 | 248 |
| 04/23/2025 | 248 | 272 | 246.2 | 266.5 |
| 04/24/2025 | 266.5 | 267.75 | 242 | 243 |
| 04/27/2025 | 244 | 251.5 | 228.2 | 234.8 |
| 04/28/2025 | 234.8 | 251 | 225.1 | 242.5 |
| 04/29/2025 | 243.5 | 256 | 242.5 | 247.4 |
| 05/01/2025 | 250 | 267.25 | 233.4 | 265 |
| 05/04/2025 | 265 | 270.25 | 238.5 | 238.5 |
| 05/05/2025 | 235.4 | 235.4 | 214.7 | 216.4 |
| 05/06/2025 | 215 | 222.5 | 194.8 | 194.8 |
| 05/07/2025 | 182.5 | 214.2 | 175.4 | 214.2 |
| 05/08/2025 | 214.7 | 226.9 | 207 | 215.4 |
| 05/11/2025 | 215.4 | 220 | 210 | 210 |
| 05/12/2025 | 212 | 224 | 204 | 219 |
| 05/13/2025 | 219.5 | 237.8 | 218.8 | 232 |
| 05/14/2025 | 230.1 | 246.5 | 229.5 | 240.8 |
| 05/15/2025 | 240.6 | 245 | 216.8 | 216.8 |
| 05/19/2025 | 216.8 | 225.5 | 212.4 | 213.8 |
| 05/20/2025 | 214 | 216.9 | 207.4 | 207.4 |
| 05/21/2025 | 209.5 | 228.1 | 209.5 | 228.1 |
| 05/22/2025 | 228.3 | 231.3 | 217 | 217 |
| 05/25/2025 | 230 | 234.8 | 221.4 | 230.3 |
| 05/26/2025 | 230.5 | 241 | 227.3 | 234.7 |
| 05/27/2025 | 234.6 | 251.5 | 231.9 | 242.8 |
| 05/28/2025 | 246 | 264 | 239 | 256 |
| 05/29/2025 | 255.75 | 262.5 | 248.5 | 257 |
| 06/01/2025 | 255.75 | 277 | 248.9 | 271 |
| 06/02/2025 | 272.5 | 282 | 267.75 | 268 |
| 06/03/2025 | 265 | 268 | 241.2 | 245 |
| 06/04/2025 | 245.2 | 269.5 | 244.6 | 264 |
| 06/09/2025 | 264 | 290.25 | 264 | 283.5 |
| 06/10/2025 | 283.5 | 290.75 | 255.25 | 255.25 |
| 06/11/2025 | 255 | 262.25 | 247.6 | 252.5 |
| 06/12/2025 | 237.2 | 247 | 230.1 | 239 |
| 06/15/2025 | 239 | 252.25 | 238.2 | 241.2 |
| 06/16/2025 | 241.5 | 257 | 230.5 | 249.1 |
| 06/17/2025 | 250 | 260 | 242.7 | 256 |
| 06/18/2025 | 256 | 260 | 237.5 | 241 |
| 06/19/2025 | 243 | 243.6 | 223 | 225.5 |
| 06/22/2025 | 223 | 244.6 | 223 | 238.7 |
| 06/23/2025 | 239.1 | 247.4 | 223.5 | 227.4 |
| 06/24/2025 | 227.6 | 244.1 | 223.4 | 238.4 |
| 06/25/2025 | 238.4 | 243.1 | 229.9 | 234 |
| 06/26/2025 | 236.4 | 239.7 | 226 | 227.6 |
| 06/29/2025 | 227.6 | 232 | 216.3 | 229.3 |
| 06/30/2025 | 229.4 | 239.5 | 228 | 231.7 |
| 07/01/2025 | 232 | 249.2 | 227.1 | 229.9 |
| 07/02/2025 | 230 | 232.7 | 217.4 | 217.7 |
| 07/03/2025 | 218.2 | 223.7 | 200 | 200.1 |
| 07/06/2025 | 200.5 | 205 | 199.7 | 200 |
| 07/07/2025 | 200.5 | 205 | 193.5 | 201 |
| 07/08/2025 | 201 | 207.9 | 199.5 | 204.8 |
| 07/09/2025 | 205.1 | 207.9 | 201 | 201 |
| 07/10/2025 | 201.9 | 219 | 201.5 | 219 |
| 07/13/2025 | 220.5 | 223.2 | 206.5 | 209.3 |
| 07/15/2025 | 208 | 218.4 | 207 | 214.5 |
| 07/16/2025 | 214.5 | 218.8 | 210 | 211.6 |
| 07/17/2025 | 212.3 | 221.4 | 208.5 | 220.4 |
| 07/20/2025 | 220.6 | 225.4 | 209.8 | 211 |
| 07/21/2025 | 213.2 | 215.6 | 208.9 | 211.5 |
| 07/22/2025 | 209.9 | 213.8 | 201.9 | 202.6 |
| 07/23/2025 | 202.6 | 204.2 | 196 | 196 |
| 07/24/2025 | 193.5 | 200.2 | 192.5 | 193.4 |
| 07/27/2025 | 193.9 | 200.8 | 192.7 | 197.5 |
| 07/28/2025 | 197.5 | 199.9 | 193.2 | 195.1 |
| 07/29/2025 | 195 | 196.9 | 192.5 | 192.6 |
| 07/30/2025 | 194.2 | 196.5 | 192.7 | 193 |
| 07/31/2025 | 193.2 | 194.2 | 189.5 | 189.5 |
| 08/03/2025 | 189.5 | 194.6 | 186.5 | 193.3 |
| 08/04/2025 | 193.4 | 201.5 | 193.4 | 197.3 |
| 08/05/2025 | 197.2 | 198 | 191.5 | 191.5 |
| 08/06/2025 | 192.5 | 206.8 | 191.2 | 197 |
| 08/07/2025 | 203 | 205.4 | 198.5 | 199.1 |
| 08/10/2025 | 199.1 | 206.3 | 189.9 | 203 |
| 08/11/2025 | 203 | 203 | 197.2 | 198 |
| 08/12/2025 | 198.4 | 216.9 | 196.6 | 210 |
| 08/13/2025 | 212 | 212.1 | 199 | 199.7 |
| 08/14/2025 | 200 | 203.5 | 198.9 | 199 |
| 08/17/2025 | 203.7 | 210.1 | 200.9 | 204.1 |
| 08/18/2025 | 204.6 | 205.6 | 199.9 | 202.6 |
| 08/19/2025 | 205 | 214.5 | 203.4 | 208.7 |
| 08/20/2025 | 210.6 | 220.8 | 207.9 | 208 |
| 08/21/2025 | 208 | 210.5 | 204.3 | 206.3 |
| 08/24/2025 | 208 | 215.8 | 206 | 206.1 |
| 08/25/2025 | 207 | 207.4 | 202.9 | 204 |
| 08/26/2025 | 204.2 | 207.6 | 200 | 200 |
| 08/27/2025 | 200.6 | 211.4 | 200.6 | 206 |
| 08/28/2025 | 206 | 206.7 | 200 | 201 |
| 08/31/2025 | 200.5 | 201 | 190 | 190 |
| 09/01/2025 | 191 | 197.1 | 186 | 196.2 |
| 09/02/2025 | 196 | 196.2 | 191.8 | 192.8 |
| 09/03/2025 | 192.9 | 206.2 | 192.9 | 195.4 |
| 09/04/2025 | 197.5 | 197.5 | 175.9 | 175.9 |
| 09/07/2025 | 169 | 169 | 158.4 | 158.4 |
| 09/08/2025 | 153 | 161.3 | 153 | 154.1 |
| 09/09/2025 | 155.5 | 156.1 | 143.8 | 151.3 |
| 09/10/2025 | 151 | 152.6 | 142.9 | 145.3 |
| 09/11/2025 | 145.3 | 150.1 | 141.6 | 145 |
| 09/14/2025 | 145.5 | 154.8 | 144.1 | 154.1 |
| 09/15/2025 | 154 | 158.2 | 146.2 | 149.3 |
| 09/16/2025 | 149.3 | 150.9 | 147.5 | 149 |
| 09/17/2025 | 149.8 | 151.3 | 146.5 | 146.5 |
| 09/18/2025 | 148.3 | 148.3 | 142.5 | 145.4 |
| 09/21/2025 | 146.5 | 147.6 | 144.2 | 144.7 |
| 09/22/2025 | 144.7 | 145 | 139.3 | 140.3 |
| 09/23/2025 | 140.3 | 146.1 | 139.8 | 142 |
| 09/24/2025 | 142.5 | 143.6 | 139.3 | 140.9 |
| 09/25/2025 | 141.5 | 141.5 | 137.7 | 139.2 |
| 09/28/2025 | 139.2 | 142.6 | 137.5 | 139.7 |
| 09/29/2025 | 140.3 | 143.4 | 139.4 | 139.6 |
| 09/30/2025 | 140.3 | 141.7 | 139.1 | 140.5 |
| 10/01/2025 | 141.2 | 142.8 | 138.5 | 140.8 |
| 10/02/2025 | 140.8 | 144.2 | 139.7 | 141.6 |
| 10/05/2025 | 142.8 | 147 | 139.4 | 139.8 |
| 10/06/2025 | 140.3 | 149.6 | 139 | 146.1 |
| 10/07/2025 | 146 | 160.7 | 145.1 | 160.7 |
| 10/08/2025 | 165.2 | 170.8 | 155.8 | 159 |
| 10/09/2025 | 158 | 166 | 152.8 | 153 |
| 10/12/2025 | 150 | 156.1 | 147.7 | 151.8 |
| 10/13/2025 | 153 | 155.3 | 147.7 | 147.9 |
| 10/14/2025 | 147.9 | 151.3 | 147.8 | 149 |
| 10/15/2025 | 149.3 | 155.3 | 147 | 148 |
| 10/16/2025 | 148 | 148.1 | 140.7 | 142 |
| 10/19/2025 | 140.8 | 143.9 | 140.5 | 142.5 |
| 10/20/2025 | 143.8 | 143.8 | 140.3 | 142 |
| 10/21/2025 | 142.8 | 156.2 | 142.8 | 156.2 |
| 10/22/2025 | 160.5 | 167.2 | 156.2 | 160 |
| 10/23/2025 | 158.6 | 176 | 157.2 | 175.8 |
| 10/26/2025 | 180.9 | 192.8 | 177 | 189.6 |
| 10/27/2025 | 189.7 | 199.9 | 180.3 | 185 |
| 10/29/2025 | 180 | 203.5 | 180 | 203.5 |
| 10/30/2025 | 203.4 | 210.8 | 193.5 | 205.7 |
| 11/02/2025 | 204.1 | 204.8 | 185.2 | 188.3 |
| 11/03/2025 | 186 | 189.9 | 175 | 175.8 |
| 11/04/2025 | 178.5 | 190 | 176.3 | 182.6 |
| 11/05/2025 | 183.5 | 186.1 | 178 | 179.5 |
| 11/06/2025 | 178.5 | 179.2 | 170.9 | 174 |
| 11/09/2025 | 174 | 178 | 171.1 | 172.1 |
| 11/10/2025 | 172.2 | 176 | 163.7 | 165.1 |
| 11/11/2025 | 165.1 | 175.6 | 164.9 | 165 |
| 11/12/2025 | 165 | 169.6 | 158.7 | 165 |
| 11/13/2025 | 166.1 | 175 | 164.9 | 172 |
| 11/16/2025 | 177.4 | 189.2 | 171.5 | 189.2 |
| 11/17/2025 | 192.3 | 193.2 | 180 | 181 |
| 11/18/2025 | 180.9 | 189.3 | 179.7 | 185.6 |
| 11/19/2025 | 185.6 | 187 | 181 | 182.1 |
| 11/20/2025 | 182.1 | 183.5 | 175.9 | 181.2 |
| 11/23/2025 | 181.2 | 187 | 178.2 | 184.4 |
| 11/24/2025 | 183 | 183.9 | 178.1 | 182.3 |
| 11/25/2025 | 182.3 | 190.7 | 177 | 186.3 |
| 11/26/2025 | 189 | 193 | 177.1 | 180 |
| 11/27/2025 | 181 | 181.7 | 174.9 | 176 |
| 11/30/2025 | 174.3 | 183.4 | 174.3 | 180.5 |
| 12/01/2025 | 185.6 | 185.6 | 179.1 | 180.7 |
| 12/02/2025 | 183 | 188.1 | 181.3 | 182.6 |
| 12/03/2025 | 183.2 | 188.7 | 182.6 | 188 |
| 12/04/2025 | 190 | 195.1 | 185.4 | 188.1 |
| 12/07/2025 | 188.9 | 191.8 | 185.1 | 186.9 |
| 12/08/2025 | 186.9 | 192.3 | 184.3 | 189.5 |
| 12/09/2025 | 190 | 197.2 | 187 | 190.5 |
| 12/10/2025 | 190.1 | 194.4 | 188.4 | 192.8 |
| 12/11/2025 | 195.6 | 195.6 | 190.5 | 192.2 |
| 12/14/2025 | 192.2 | 197.2 | 188.6 | 195 |
| 12/15/2025 | 195.3 | 199.5 | 192 | 195.7 |
| 12/16/2025 | 202.9 | 210.5 | 196.6 | 198.2 |
| 12/17/2025 | 196 | 200.2 | 182.7 | 185 |
| 12/18/2025 | 185 | 187 | 183.8 | 186.1 |
| 12/21/2025 | 185 | 186.4 | 175.8 | 182.5 |
| 12/22/2025 | 182 | 182.4 | 178 | 180.7 |
| 12/23/2025 | 180.8 | 190.9 | 180 | 190.9 |
| 12/24/2025 | 190.6 | 190.7 | 185 | 186 |
| 12/25/2025 | 188.1 | 190.8 | 185 | 187.6 |
| 12/28/2025 | 187.4 | 187.7 | 179.9 | 180.4 |
| 12/29/2025 | 184.8 | 185 | 177.7 | 182.8 |
| 12/30/2025 | 182.5 | 183.5 | 180 | 180 |