BIM Birlesik Magazalar A.S. (IST:BIMAS)
Turkey · Delayed Price · Currency is TRY 515.00
-1.00 (-0.19%)
Sep 5, 2025, 6:09 PM GMT+3
IST:BIMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 518.00 | 522.50 | 511.00 | 515.00 | 515.00 | -0.19% | 3,762,795 |
| Sep 4, 2025 | 510.50 | 523.00 | 508.50 | 516.00 | 516.00 | 1.08% | 4,584,220 |
| Sep 3, 2025 | 510.50 | 514.00 | 501.50 | 510.50 | 510.50 | 0.20% | 4,804,599 |
| Sep 2, 2025 | 531.50 | 535.50 | 505.00 | 509.50 | 509.50 | -3.78% | 6,531,002 |
| Sep 1, 2025 | 530.00 | 530.00 | 520.00 | 529.50 | 529.50 | -0.09% | 3,811,537 |
| Aug 29, 2025 | 536.00 | 537.00 | 522.50 | 530.00 | 530.00 | -1.12% | 5,594,214 |
| Aug 28, 2025 | 533.00 | 545.00 | 532.50 | 536.00 | 536.00 | 1.04% | 4,814,628 |
| Aug 27, 2025 | 537.00 | 539.00 | 530.00 | 530.50 | 530.50 | -1.03% | 3,345,228 |
| Aug 26, 2025 | 527.50 | 537.50 | 525.00 | 536.00 | 536.00 | 1.80% | 5,189,519 |
| Aug 25, 2025 | 528.50 | 533.50 | 526.00 | 526.50 | 526.50 | 0.57% | 3,446,756 |
| Aug 22, 2025 | 530.50 | 531.50 | 522.00 | 523.50 | 523.50 | -1.04% | 3,432,804 |
| Aug 21, 2025 | 516.00 | 534.50 | 516.00 | 529.00 | 529.00 | 3.12% | 6,679,930 |
| Aug 20, 2025 | 510.50 | 518.00 | 508.00 | 513.00 | 513.00 | 0.79% | 3,707,767 |
| Aug 19, 2025 | 526.00 | 528.50 | 509.00 | 509.00 | 509.00 | -2.86% | 3,835,806 |
| Aug 18, 2025 | 523.00 | 529.50 | 522.50 | 524.00 | 524.00 | 0.19% | 5,325,280 |
| Aug 15, 2025 | 520.00 | 534.00 | 514.00 | 523.00 | 523.00 | -1.51% | 4,164,085 |
| Aug 14, 2025 | 523.00 | 535.00 | 521.00 | 531.00 | 531.00 | 1.14% | 4,150,858 |
| Aug 13, 2025 | 537.00 | 537.00 | 520.00 | 525.00 | 525.00 | -2.33% | 4,470,185 |
| Aug 12, 2025 | 538.50 | 540.50 | 534.50 | 537.50 | 537.50 | -0.09% | 2,411,267 |
| Aug 11, 2025 | 533.00 | 542.00 | 533.00 | 538.00 | 538.00 | 1.22% | 3,075,917 |
| Aug 8, 2025 | 530.50 | 534.50 | 528.00 | 531.50 | 531.50 | 0.38% | 2,317,116 |
| Aug 7, 2025 | 536.50 | 537.50 | 528.50 | 529.50 | 529.50 | -0.84% | 3,523,527 |
| Aug 6, 2025 | 526.00 | 535.00 | 526.00 | 534.00 | 534.00 | 1.52% | 3,803,261 |
| Aug 5, 2025 | 529.50 | 532.00 | 526.00 | 526.00 | 526.00 | -0.47% | 2,760,882 |
| Aug 4, 2025 | 528.50 | 532.50 | 527.50 | 528.50 | 528.50 | 0.09% | 3,719,114 |
| Aug 1, 2025 | 533.00 | 533.00 | 521.50 | 528.00 | 528.00 | -0.47% | 3,628,542 |
| Jul 31, 2025 | 522.50 | 531.50 | 519.50 | 530.50 | 530.50 | 2.02% | 4,652,797 |
| Jul 30, 2025 | 518.00 | 525.00 | 517.50 | 520.00 | 520.00 | 0.58% | 3,660,708 |
| Jul 29, 2025 | 517.50 | 522.50 | 514.50 | 517.00 | 517.00 | 0.39% | 4,049,171 |
| Jul 28, 2025 | 513.50 | 518.50 | 507.50 | 515.00 | 515.00 | 0.78% | 3,556,552 |
| Jul 25, 2025 | 510.50 | 514.50 | 506.00 | 511.00 | 511.00 | 0.49% | 4,105,940 |
| Jul 24, 2025 | 502.50 | 515.50 | 500.00 | 508.50 | 508.50 | 1.85% | 7,425,597 |
| Jul 23, 2025 | 506.00 | 507.50 | 499.25 | 499.25 | 499.25 | -0.94% | 3,610,980 |
| Jul 22, 2025 | 498.75 | 508.50 | 497.50 | 504.00 | 504.00 | 1.15% | 7,335,492 |
| Jul 21, 2025 | 492.00 | 501.50 | 491.25 | 498.25 | 498.25 | 1.74% | 5,239,512 |
| Jul 18, 2025 | 496.00 | 497.50 | 489.50 | 489.75 | 489.75 | -1.26% | 3,912,460 |
| Jul 17, 2025 | 491.25 | 502.50 | 485.75 | 496.00 | 496.00 | 1.85% | 6,450,131 |
| Jul 16, 2025 | 498.25 | 498.75 | 483.00 | 487.00 | 487.00 | -2.40% | 5,601,772 |
| Jul 14, 2025 | 495.75 | 504.00 | 493.50 | 499.00 | 499.00 | 0.66% | 4,325,235 |
| Jul 11, 2025 | 502.00 | 506.50 | 491.25 | 495.75 | 495.75 | -0.65% | 4,588,401 |
| Jul 10, 2025 | 497.00 | 506.50 | 497.00 | 499.00 | 499.00 | 1.22% | 4,042,835 |
| Jul 9, 2025 | 489.00 | 495.50 | 485.00 | 493.00 | 493.00 | 1.02% | 3,720,854 |
| Jul 8, 2025 | 503.50 | 504.00 | 483.75 | 488.00 | 488.00 | -2.30% | 4,295,703 |
| Jul 7, 2025 | 500.00 | 504.00 | 496.25 | 499.50 | 499.50 | -1.48% | 3,120,838 |
| Jul 4, 2025 | 507.00 | 510.50 | 502.00 | 507.00 | 507.00 | -0.10% | 2,853,332 |
| Jul 3, 2025 | 519.50 | 522.00 | 502.00 | 507.50 | 507.50 | -0.88% | 4,802,583 |
| Jul 2, 2025 | 496.50 | 513.50 | 496.00 | 512.00 | 512.00 | 3.23% | 7,160,421 |
| Jul 1, 2025 | 495.25 | 500.00 | 490.25 | 496.00 | 496.00 | 0.25% | 6,393,677 |
| Jun 30, 2025 | 471.00 | 505.00 | 470.00 | 494.75 | 494.75 | 5.66% | 11,052,654 |
| Jun 27, 2025 | 469.50 | 473.50 | 461.50 | 468.25 | 468.25 | 0.16% | 5,005,770 |