BIM Birlesik Magazalar A.S. (IST:BIMAS)
Turkey · Delayed Price · Currency is TRY 347.50
-17.25 (-4.73%)
Oct 30, 2026, 6:09 PM GMT+3
IST:BIMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 360.00 | 362.50 | 347.25 | 347.50 | 347.50 | -4.73% | 15,950,353 |
| Oct 28, 2026 | 362.50 | 370.00 | 359.25 | 364.75 | 364.75 | 0.48% | 6,555,715 |
| Oct 27, 2026 | 372.50 | 376.75 | 361.25 | 363.00 | 363.00 | -3.07% | 12,062,337 |
| Oct 26, 2026 | 374.00 | 376.25 | 369.00 | 374.50 | 374.50 | 0.40% | 7,535,909 |
| Oct 23, 2026 | 371.50 | 374.75 | 364.50 | 373.00 | 373.00 | 1.08% | 11,182,250 |
| Oct 22, 2026 | 382.00 | 385.75 | 369.00 | 369.00 | 369.00 | -4.28% | 12,210,894 |
| Oct 21, 2026 | 382.00 | 389.75 | 381.50 | 385.50 | 385.50 | - | 7,746,798 |
| Oct 20, 2026 | 376.00 | 387.25 | 371.50 | 385.50 | 385.50 | 3.91% | 11,102,887 |
| Oct 19, 2026 | 381.00 | 383.50 | 371.00 | 371.00 | 371.00 | -2.62% | 12,079,953 |
| Oct 16, 2026 | 396.50 | 398.25 | 379.25 | 381.00 | 381.00 | -5.11% | 19,796,399 |
| Oct 15, 2026 | 405.00 | 406.25 | 398.50 | 401.50 | 401.50 | -1.59% | 8,833,402 |
| Oct 14, 2026 | 411.50 | 414.50 | 405.25 | 408.00 | 408.00 | -0.79% | 7,826,608 |
| Oct 13, 2026 | 398.50 | 411.25 | 396.75 | 411.25 | 411.25 | 3.72% | 8,322,134 |
| Oct 12, 2026 | 403.00 | 406.00 | 396.50 | 396.50 | 396.50 | -1.55% | 4,646,274 |
| Oct 9, 2026 | 402.00 | 407.75 | 401.00 | 402.75 | 402.75 | 0.44% | 6,930,120 |
| Oct 8, 2026 | 395.50 | 401.25 | 394.00 | 401.00 | 401.00 | 1.71% | 9,017,659 |
| Oct 7, 2026 | 410.00 | 410.25 | 394.00 | 394.25 | 394.25 | -3.67% | 9,284,223 |
| Oct 6, 2026 | 412.00 | 413.50 | 407.50 | 409.25 | 409.25 | -1.03% | 6,381,764 |
| Oct 5, 2026 | 414.25 | 418.25 | 410.00 | 413.50 | 413.50 | -0.12% | 8,522,589 |
| Oct 2, 2026 | 408.50 | 416.50 | 405.25 | 414.00 | 414.00 | 1.47% | 9,156,239 |
| Oct 1, 2026 | 422.00 | 427.75 | 408.00 | 408.00 | 408.00 | -2.51% | 12,056,537 |
| Sep 30, 2026 | 421.75 | 426.50 | 416.00 | 418.50 | 418.50 | -0.77% | 9,958,075 |
| Sep 29, 2026 | 426.50 | 429.75 | 418.00 | 421.75 | 421.75 | -1.11% | 6,406,556 |
| Sep 28, 2026 | 422.25 | 427.25 | 418.25 | 426.50 | 426.50 | 0.41% | 6,506,612 |
| Sep 25, 2026 | 424.50 | 430.50 | 422.00 | 424.75 | 424.75 | 0.47% | 6,146,591 |
| Sep 24, 2026 | 432.50 | 435.75 | 422.75 | 422.75 | 422.75 | -2.54% | 5,879,902 |
| Sep 23, 2026 | 430.25 | 437.50 | 429.75 | 433.75 | 433.75 | 0.81% | 6,580,903 |
| Sep 22, 2026 | 432.75 | 443.25 | 429.00 | 430.25 | 430.25 | -0.64% | 9,367,966 |
| Sep 21, 2026 | 420.75 | 433.50 | 410.75 | 433.00 | 433.00 | 3.16% | 15,001,826 |
| Sep 18, 2026 | 417.00 | 420.50 | 413.50 | 419.75 | 419.75 | 0.42% | 11,023,710 |
| Sep 17, 2026 | 406.25 | 424.50 | 404.75 | 418.00 | 418.00 | 3.08% | 14,578,275 |
| Sep 16, 2026 | 413.25 | 419.25 | 390.00 | 405.50 | 405.50 | -1.88% | 17,630,049 |
| Sep 15, 2026 | 429.00 | 431.50 | 415.75 | 415.75 | 413.25 | -3.26% | 8,206,511 |
| Sep 14, 2026 | 430.25 | 434.75 | 428.00 | 429.75 | 427.17 | -1.15% | 6,112,869 |
| Sep 11, 2026 | 430.00 | 437.50 | 428.25 | 434.75 | 432.14 | 1.10% | 7,576,616 |
| Sep 10, 2026 | 429.00 | 431.25 | 422.50 | 430.00 | 427.41 | 0.58% | 8,866,030 |
| Sep 9, 2026 | 420.75 | 428.50 | 417.00 | 427.50 | 424.93 | 1.66% | 10,390,619 |
| Sep 8, 2026 | 416.75 | 420.50 | 411.75 | 420.50 | 417.97 | 0.60% | 8,551,640 |
| Sep 7, 2026 | 416.00 | 421.50 | 412.50 | 418.00 | 415.49 | 0.54% | 7,019,477 |
| Sep 4, 2026 | 413.50 | 417.75 | 411.50 | 415.75 | 413.25 | 0.73% | 7,977,273 |
| Sep 3, 2026 | 406.25 | 412.75 | 402.50 | 412.75 | 410.27 | 1.60% | 8,507,455 |
| Sep 2, 2026 | 407.00 | 410.50 | 400.25 | 406.25 | 403.81 | -0.49% | 7,502,972 |
| Sep 1, 2026 | 405.50 | 412.00 | 399.25 | 408.25 | 405.80 | 0.68% | 10,795,363 |
| Aug 31, 2026 | 415.75 | 417.00 | 401.50 | 405.50 | 403.06 | -2.41% | 16,366,862 |
| Aug 28, 2026 | 414.75 | 417.50 | 411.25 | 415.50 | 413.00 | 0.42% | 7,640,798 |
| Aug 27, 2026 | 418.00 | 420.50 | 412.75 | 413.75 | 411.26 | -1.08% | 8,392,363 |
| Aug 26, 2026 | 419.00 | 422.75 | 413.50 | 418.25 | 415.73 | 0.18% | 10,861,972 |
| Aug 25, 2026 | 412.75 | 417.50 | 409.75 | 417.50 | 414.99 | 1.27% | 8,502,633 |
| Aug 24, 2026 | 417.00 | 417.50 | 406.50 | 412.25 | 409.77 | -1.02% | 8,642,282 |
| Aug 21, 2026 | 411.00 | 418.50 | 409.25 | 416.50 | 414.00 | 1.34% | 8,340,700 |