BIM Birlesik Magazalar A.S. BIMAS
BIST · Türkiye · Perakende Ticaret
₺417,75-0,75 (-%0,18)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺419,25 | -%0,59 | ₺422,00 | ₺427,75 | ₺418,00 | 1,95M |
| 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 |
| 2026-05-27 | ₺373,00 | %0,00 | ₺373,00 | ₺373,00 | ₺373,00 | 0 |