BIM Birlesik Magazalar A.S. (IST:BIMAS)
Turkey · Delayed Price · Currency is TRY 419.75
+1.75 (0.42%)
Sep 18, 2026, 6:09 PM GMT+3
IST:BIMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,131,511 |
| 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 |
| Aug 20, 2026 | 418.00 | 419.75 | 403.50 | 411.00 | 408.53 | -1.32% | 9,081,013 |
| Aug 19, 2026 | 405.00 | 417.25 | 402.25 | 416.50 | 414.00 | 2.84% | 13,254,079 |
| Aug 18, 2026 | 393.50 | 409.50 | 393.00 | 405.00 | 402.56 | 6.02% | 22,807,179 |
| Aug 17, 2026 | 375.75 | 383.25 | 373.25 | 382.00 | 379.70 | 1.93% | 9,447,817 |
| Aug 14, 2026 | 377.00 | 378.50 | 374.25 | 374.75 | 372.50 | -0.46% | 8,746,367 |
| Aug 13, 2026 | 381.25 | 382.00 | 373.00 | 376.50 | 374.24 | -1.95% | 12,428,736 |
| Aug 12, 2026 | 375.75 | 386.25 | 370.25 | 384.00 | 381.69 | 1.79% | 13,019,609 |
| Aug 11, 2026 | 383.25 | 383.25 | 375.00 | 377.25 | 374.98 | -1.82% | 8,316,193 |
| Aug 10, 2026 | 387.00 | 391.00 | 383.50 | 384.25 | 381.94 | -0.39% | 6,758,927 |
| Aug 7, 2026 | 383.25 | 391.00 | 382.00 | 385.75 | 383.43 | 0.92% | 9,082,908 |
| Aug 6, 2026 | 382.25 | 385.75 | 377.50 | 382.25 | 379.95 | - | 8,164,971 |
| Aug 5, 2026 | 385.50 | 386.75 | 380.00 | 382.25 | 379.95 | -0.91% | 7,635,337 |
| Aug 4, 2026 | 379.50 | 385.75 | 377.50 | 385.75 | 383.43 | 1.78% | 8,850,984 |
| Aug 3, 2026 | 393.00 | 395.00 | 376.50 | 379.00 | 376.72 | -2.88% | 12,448,487 |
| Jul 31, 2026 | 384.25 | 390.25 | 379.25 | 390.25 | 387.90 | 1.89% | 10,260,904 |
| Jul 30, 2026 | 386.50 | 393.25 | 380.75 | 383.00 | 380.70 | -0.91% | 10,230,556 |
| Jul 29, 2026 | 388.75 | 393.00 | 383.50 | 386.50 | 384.18 | -0.77% | 8,271,235 |
| Jul 28, 2026 | 385.00 | 392.25 | 383.25 | 389.50 | 387.16 | 1.63% | 9,304,325 |
| Jul 27, 2026 | 386.00 | 387.25 | 379.00 | 383.25 | 380.95 | 0.79% | 8,412,127 |
| Jul 24, 2026 | 390.00 | 393.25 | 380.25 | 380.25 | 377.96 | -2.62% | 9,471,182 |
| Jul 23, 2026 | 399.00 | 401.75 | 388.75 | 390.50 | 388.15 | -2.31% | 9,683,297 |
| Jul 22, 2026 | 394.50 | 399.75 | 392.00 | 399.75 | 397.35 | 1.72% | 10,418,869 |
| Jul 21, 2026 | 402.00 | 408.25 | 390.00 | 393.00 | 390.64 | -1.75% | 11,356,312 |
| Jul 20, 2026 | 385.00 | 401.25 | 384.00 | 400.00 | 397.59 | 3.63% | 12,564,572 |
| Jul 17, 2026 | 392.50 | 396.50 | 383.75 | 386.00 | 383.68 | -2.59% | 10,914,531 |
| Jul 16, 2026 | 388.00 | 398.25 | 385.75 | 396.25 | 393.87 | 3.06% | 12,996,064 |
| Jul 14, 2026 | 374.25 | 384.50 | 373.50 | 384.50 | 382.19 | 2.74% | 13,051,019 |
| Jul 13, 2026 | 372.00 | 377.50 | 369.50 | 374.25 | 372.00 | 0.47% | 9,633,122 |
| Jul 10, 2026 | 367.00 | 375.00 | 365.25 | 372.50 | 370.26 | 2.05% | 12,114,097 |