BIM Birlesik Magazalar A.S. BIMAS
BIST · Türkiye · Retail Trade
₺414.50-4.00 (-0.96%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺415.00 | -0.84% | ₺422.00 | ₺427.75 | ₺414.25 | 3.76M |
| 2026-09-30 | ₺418.50 | -0.77% | ₺421.75 | ₺426.50 | ₺416.00 | 9.96M |
| 2026-09-29 | ₺421.75 | -1.11% | ₺426.50 | ₺429.75 | ₺418.00 | 6.41M |
| 2026-09-28 | ₺426.50 | +0.41% | ₺422.25 | ₺427.25 | ₺418.25 | 6.51M |
| 2026-09-25 | ₺424.75 | +0.47% | ₺424.50 | ₺430.50 | ₺422.00 | 6.15M |
| 2026-09-24 | ₺422.75 | -2.54% | ₺432.50 | ₺435.75 | ₺422.75 | 5.88M |
| 2026-09-23 | ₺433.75 | +0.81% | ₺430.25 | ₺437.50 | ₺429.75 | 6.58M |
| 2026-09-22 | ₺430.25 | -0.64% | ₺432.75 | ₺443.25 | ₺429.00 | 9.37M |
| 2026-09-21 | ₺433.00 | +3.16% | ₺420.75 | ₺433.50 | ₺410.75 | 15.00M |
| 2026-09-18 | ₺419.75 | +0.42% | ₺417.00 | ₺420.50 | ₺413.50 | 11.02M |
| 2026-09-17 | ₺418.00 | +3.08% | ₺406.25 | ₺424.50 | ₺404.75 | 14.58M |
| 2026-09-16 | ₺405.50 | -2.47% | ₺413.25 | ₺419.25 | ₺390.00 | 17.63M |
| 2026-09-15 | ₺415.75 | -3.26% | ₺429.00 | ₺431.50 | ₺415.75 | 8.21M |
| 2026-09-14 | ₺429.75 | -1.15% | ₺430.25 | ₺434.75 | ₺428.00 | 6.11M |
| 2026-09-11 | ₺434.75 | +1.10% | ₺430.00 | ₺437.50 | ₺428.25 | 7.58M |
| 2026-09-10 | ₺430.00 | +0.58% | ₺429.00 | ₺431.25 | ₺422.50 | 8.87M |
| 2026-09-09 | ₺427.50 | +1.66% | ₺420.75 | ₺428.50 | ₺417.00 | 10.39M |
| 2026-09-08 | ₺420.50 | +0.60% | ₺416.75 | ₺420.50 | ₺411.75 | 8.55M |
| 2026-09-07 | ₺418.00 | +0.54% | ₺416.00 | ₺421.50 | ₺412.50 | 7.02M |
| 2026-09-04 | ₺415.75 | +0.73% | ₺413.50 | ₺417.75 | ₺411.50 | 7.98M |
| 2026-09-03 | ₺412.75 | +1.60% | ₺406.25 | ₺412.75 | ₺402.50 | 8.51M |
| 2026-09-02 | ₺406.25 | -0.49% | ₺407.00 | ₺410.50 | ₺400.25 | 7.50M |
| 2026-09-01 | ₺408.25 | +0.68% | ₺405.50 | ₺412.00 | ₺399.25 | 10.80M |
| 2026-08-31 | ₺405.50 | -2.41% | ₺415.75 | ₺417.00 | ₺401.50 | 16.37M |
| 2026-08-28 | ₺415.50 | +0.42% | ₺414.75 | ₺417.50 | ₺411.25 | 7.64M |
| 2026-08-27 | ₺413.75 | -1.08% | ₺418.00 | ₺420.50 | ₺412.75 | 8.39M |
| 2026-08-26 | ₺418.25 | +0.18% | ₺419.00 | ₺422.75 | ₺413.50 | 10.86M |
| 2026-08-25 | ₺417.50 | +1.27% | ₺412.75 | ₺417.50 | ₺409.75 | 8.50M |
| 2026-08-24 | ₺412.25 | -1.02% | ₺417.00 | ₺417.50 | ₺406.50 | 8.64M |
| 2026-08-21 | ₺416.50 | +1.34% | ₺411.00 | ₺418.50 | ₺409.25 | 8.34M |
| 2026-08-20 | ₺411.00 | -1.32% | ₺418.00 | ₺419.75 | ₺403.50 | 9.08M |
| 2026-08-19 | ₺416.50 | +2.84% | ₺405.00 | ₺417.25 | ₺402.25 | 13.25M |
| 2026-08-18 | ₺405.00 | +6.02% | ₺393.50 | ₺409.50 | ₺393.00 | 22.81M |
| 2026-08-17 | ₺382.00 | +1.93% | ₺375.75 | ₺383.25 | ₺373.25 | 9.45M |
| 2026-08-14 | ₺374.75 | -0.46% | ₺377.00 | ₺378.50 | ₺374.25 | 8.75M |
| 2026-08-13 | ₺376.50 | -1.95% | ₺381.25 | ₺382.00 | ₺373.00 | 12.43M |
| 2026-08-12 | ₺384.00 | +1.79% | ₺375.75 | ₺386.25 | ₺370.25 | 13.02M |
| 2026-08-11 | ₺377.25 | -1.82% | ₺383.25 | ₺383.25 | ₺375.00 | 8.32M |
| 2026-08-10 | ₺384.25 | -0.39% | ₺387.00 | ₺391.00 | ₺383.50 | 6.76M |
| 2026-08-07 | ₺385.75 | +0.92% | ₺383.25 | ₺391.00 | ₺382.00 | 9.08M |
| 2026-08-06 | ₺382.25 | 0.00% | ₺382.25 | ₺385.75 | ₺377.50 | 8.16M |
| 2026-08-05 | ₺382.25 | -0.91% | ₺385.50 | ₺386.75 | ₺380.00 | 7.64M |
| 2026-08-04 | ₺385.75 | +1.78% | ₺379.50 | ₺385.75 | ₺377.50 | 8.85M |
| 2026-08-03 | ₺379.00 | -2.88% | ₺393.00 | ₺395.00 | ₺376.50 | 12.45M |
| 2026-07-31 | ₺390.25 | +1.89% | ₺384.25 | ₺390.25 | ₺379.25 | 10.26M |
| 2026-07-30 | ₺383.00 | -0.91% | ₺386.50 | ₺393.25 | ₺380.75 | 10.23M |
| 2026-07-29 | ₺386.50 | -0.77% | ₺388.75 | ₺393.00 | ₺383.50 | 8.27M |
| 2026-07-28 | ₺389.50 | +1.63% | ₺385.00 | ₺392.25 | ₺383.25 | 9.30M |
| 2026-07-27 | ₺383.25 | +0.79% | ₺386.00 | ₺387.25 | ₺379.00 | 8.41M |
| 2026-07-24 | ₺380.25 | -2.62% | ₺390.00 | ₺393.25 | ₺380.25 | 9.47M |
| 2026-07-23 | ₺390.50 | -2.31% | ₺399.00 | ₺401.75 | ₺388.75 | 9.68M |
| 2026-07-22 | ₺399.75 | +1.72% | ₺394.50 | ₺399.75 | ₺392.00 | 10.42M |
| 2026-07-21 | ₺393.00 | -1.75% | ₺402.00 | ₺408.25 | ₺390.00 | 11.36M |
| 2026-07-20 | ₺400.00 | +3.63% | ₺385.00 | ₺401.25 | ₺384.00 | 12.56M |
| 2026-07-17 | ₺386.00 | -2.59% | ₺392.50 | ₺396.50 | ₺383.75 | 10.91M |
| 2026-07-16 | ₺396.25 | +3.06% | ₺388.00 | ₺398.25 | ₺385.75 | 13.00M |
| 2026-07-14 | ₺384.50 | +2.74% | ₺374.25 | ₺384.50 | ₺373.50 | 13.05M |
| 2026-07-13 | ₺374.25 | +0.47% | ₺372.00 | ₺377.50 | ₺369.50 | 9.63M |
| 2026-07-10 | ₺372.50 | +2.05% | ₺367.00 | ₺375.00 | ₺365.25 | 12.11M |
| 2026-07-09 | ₺365.00 | -2.86% | ₺377.00 | ₺377.25 | ₺362.75 | 9.66M |
| 2026-07-08 | ₺375.75 | +0.40% | ₺374.50 | ₺377.00 | ₺365.00 | 12.35M |
| 2026-07-07 | ₺374.25 | +0.88% | ₺370.00 | ₺377.00 | ₺367.00 | 12.62M |
| 2026-07-06 | ₺371.00 | +3.92% | ₺364.00 | ₺371.25 | ₺362.00 | 13.20M |
| 2026-07-03 | ₺357.00 | -0.14% | ₺359.50 | ₺364.00 | ₺354.50 | 10.60M |
| 2026-07-02 | ₺357.50 | -1.92% | ₺364.75 | ₺365.50 | ₺353.25 | 13.21M |
| 2026-07-01 | ₺364.50 | -0.21% | ₺365.00 | ₺368.75 | ₺361.00 | 11.46M |
| 2026-06-30 | ₺365.25 | -1.55% | ₺371.50 | ₺373.50 | ₺364.25 | 13.88M |
| 2026-06-29 | ₺371.00 | -0.93% | ₺374.50 | ₺377.00 | ₺368.00 | 7.49M |
| 2026-06-26 | ₺374.50 | -0.27% | ₺374.50 | ₺378.00 | ₺368.50 | 7.64M |
| 2026-06-25 | ₺375.50 | +0.40% | ₺376.25 | ₺383.00 | ₺369.50 | 9.89M |
| 2026-06-24 | ₺374.00 | -2.29% | ₺383.00 | ₺384.50 | ₺373.00 | 6.70M |
| 2026-06-23 | ₺382.75 | +0.99% | ₺377.00 | ₺383.00 | ₺373.75 | 7.36M |
| 2026-06-22 | ₺379.00 | -1.11% | ₺386.25 | ₺387.00 | ₺377.75 | 7.46M |
| 2026-06-19 | ₺383.25 | -2.17% | ₺388.25 | ₺389.25 | ₺382.25 | 10.49M |
| 2026-06-18 | ₺391.75 | +2.42% | ₺383.00 | ₺391.75 | ₺378.50 | 10.77M |
| 2026-06-17 | ₺382.50 | -0.91% | ₺395.00 | ₺397.25 | ₺380.00 | 11.93M |
| 2026-06-16 | ₺386.00 | -2.03% | ₺394.25 | ₺397.75 | ₺385.25 | 10.74M |
| 2026-06-15 | ₺394.00 | +3.68% | ₺390.00 | ₺399.00 | ₺385.00 | 14.45M |
| 2026-06-12 | ₺380.00 | -0.13% | ₺385.00 | ₺390.00 | ₺375.75 | 12.08M |
| 2026-06-11 | ₺380.50 | 0.00% | ₺382.00 | ₺385.50 | ₺373.50 | 12.16M |
| 2026-06-10 | ₺380.50 | -0.85% | ₺382.50 | ₺387.50 | ₺379.75 | 11.94M |
| 2026-06-09 | ₺383.75 | +1.72% | ₺379.25 | ₺387.75 | ₺374.00 | 9.42M |
| 2026-06-08 | ₺377.25 | 0.00% | ₺372.25 | ₺380.50 | ₺370.25 | 7.77M |
| 2026-06-05 | ₺377.25 | +1.14% | ₺373.75 | ₺379.75 | ₺371.00 | 8.12M |
| 2026-06-04 | ₺373.00 | -2.10% | ₺382.50 | ₺385.50 | ₺370.00 | 9.54M |
| 2026-06-03 | ₺381.00 | +0.07% | ₺379.50 | ₺385.25 | ₺374.25 | 10.51M |
| 2026-06-02 | ₺380.75 | +2.56% | ₺374.00 | ₺382.00 | ₺370.25 | 11.50M |
| 2026-06-01 | ₺371.25 | -0.47% | ₺373.75 | ₺379.25 | ₺369.75 | 10.57M |
| 2026-05-29 | ₺373.00 | 0.00% | ₺373.00 | ₺373.00 | ₺373.00 | 0 |
| 2026-05-28 | ₺373.00 | 0.00% | ₺373.00 | ₺373.00 | ₺373.00 | 0 |