BIM Birlesik Magazalar A.S. (IST:BIMAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
526.00
-6.00 (-1.13%)
Sep 26, 2025, 6:09 PM GMT+3

IST:BIMAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025534.00538.50525.00526.00526.00-1.13%4,594,171
Sep 25, 2025542.50542.50530.50532.00532.00-0.84%3,445,827
Sep 24, 2025538.50541.50527.50536.50536.50-0.28%4,237,101
Sep 23, 2025539.50549.00536.00538.00538.00-0.74%5,509,396
Sep 22, 2025544.50546.00538.00542.00542.001.88%3,999,699
Sep 19, 2025514.50532.50514.00532.00532.003.80%7,435,609
Sep 18, 2025521.00524.00510.50512.50512.50-0.97%4,866,332
Sep 17, 2025521.00528.00515.00517.50517.50-1.43%4,764,175
Sep 16, 2025525.50534.50521.50525.00521.000.10%7,090,124
Sep 15, 2025490.00526.50487.50524.50520.507.37%8,924,390
Sep 12, 2025489.00493.50484.00488.50484.78-0.10%3,510,920
Sep 11, 2025494.00504.00486.25489.00485.27-1.01%5,675,768
Sep 10, 2025489.25496.75486.25494.00490.241.59%4,540,540
Sep 9, 2025487.75500.50483.25486.25482.55-0.15%8,087,283
Sep 8, 2025510.00511.00486.50487.00483.29-5.44%5,729,548
Sep 5, 2025518.00522.50511.00515.00511.08-0.19%3,762,795
Sep 4, 2025510.50523.00508.50516.00512.071.08%4,584,220
Sep 3, 2025510.50514.00501.50510.50506.610.20%4,804,599
Sep 2, 2025531.50535.50505.00509.50505.62-3.78%6,531,002
Sep 1, 2025530.00530.00520.00529.50525.47-0.09%3,811,537
Aug 29, 2025536.00537.00522.50530.00525.96-1.12%5,594,214
Aug 28, 2025533.00545.00532.50536.00531.921.04%4,814,628
Aug 27, 2025537.00539.00530.00530.50526.46-1.03%3,345,228
Aug 26, 2025527.50537.50525.00536.00531.921.80%5,189,519
Aug 25, 2025528.50533.50526.00526.50522.490.57%3,446,756
Aug 22, 2025530.50531.50522.00523.50519.51-1.04%3,432,804
Aug 21, 2025516.00534.50516.00529.00524.973.12%6,679,930
Aug 20, 2025510.50518.00508.00513.00509.090.79%3,707,767
Aug 19, 2025526.00528.50509.00509.00505.12-2.86%3,835,806
Aug 18, 2025523.00529.50522.50524.00520.010.19%5,325,280
Aug 15, 2025520.00534.00514.00523.00519.02-1.51%4,164,085
Aug 14, 2025523.00535.00521.00531.00526.951.14%4,150,858
Aug 13, 2025537.00537.00520.00525.00521.00-2.33%4,470,185
Aug 12, 2025538.50540.50534.50537.50533.40-0.09%2,411,267
Aug 11, 2025533.00542.00533.00538.00533.901.22%3,075,917
Aug 8, 2025530.50534.50528.00531.50527.450.38%2,317,116
Aug 7, 2025536.50537.50528.50529.50525.47-0.84%3,523,527
Aug 6, 2025526.00535.00526.00534.00529.931.52%3,803,261
Aug 5, 2025529.50532.00526.00526.00521.99-0.47%2,760,882
Aug 4, 2025528.50532.50527.50528.50524.470.09%3,719,114
Aug 1, 2025533.00533.00521.50528.00523.98-0.47%3,628,542
Jul 31, 2025522.50531.50519.50530.50526.462.02%4,652,797
Jul 30, 2025518.00525.00517.50520.00516.040.58%3,660,708
Jul 29, 2025517.50522.50514.50517.00513.060.39%4,049,171
Jul 28, 2025513.50518.50507.50515.00511.080.78%3,556,552
Jul 25, 2025510.50514.50506.00511.00507.110.49%4,105,940
Jul 24, 2025502.50515.50500.00508.50504.631.85%7,425,597
Jul 23, 2025506.00507.50499.25499.25495.45-0.94%3,610,980
Jul 22, 2025498.75508.50497.50504.00500.161.15%7,335,492
Jul 21, 2025492.00501.50491.25498.25494.451.74%5,239,512