BIM Birlesik Magazalar A.S. (IST:BIMAS)
Turkey · Delayed Price · Currency is TRY 382.50
-3.50 (-0.91%)
Jun 17, 2026, 6:09 PM GMT+3
IST:BIMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 395.00 | 397.25 | 380.00 | 382.50 | 382.50 | -0.39% | 11,927,623 |
| Jun 16, 2026 | 394.25 | 397.75 | 385.25 | 386.00 | 384.00 | -2.03% | 10,742,620 |
| Jun 15, 2026 | 390.00 | 399.00 | 385.00 | 394.00 | 391.96 | 3.68% | 14,450,460 |
| Jun 12, 2026 | 385.00 | 390.00 | 375.75 | 380.00 | 378.03 | -0.13% | 12,078,520 |
| Jun 11, 2026 | 382.00 | 385.50 | 373.50 | 380.50 | 378.53 | - | 12,160,030 |
| Jun 10, 2026 | 382.50 | 387.50 | 379.75 | 380.50 | 378.53 | -0.85% | 11,935,030 |
| Jun 9, 2026 | 379.25 | 387.75 | 374.00 | 383.75 | 381.76 | 1.72% | 9,422,573 |
| Jun 8, 2026 | 372.25 | 380.50 | 370.25 | 377.25 | 375.30 | - | 7,769,593 |
| Jun 5, 2026 | 373.75 | 379.75 | 371.00 | 377.25 | 375.30 | 1.14% | 8,120,554 |
| Jun 4, 2026 | 382.50 | 385.50 | 370.00 | 373.00 | 371.07 | -2.10% | 9,543,504 |
| Jun 3, 2026 | 379.50 | 385.25 | 374.25 | 381.00 | 379.03 | 0.07% | 10,514,300 |
| Jun 2, 2026 | 374.00 | 382.00 | 370.25 | 380.75 | 378.78 | 2.56% | 11,495,120 |
| Jun 1, 2026 | 373.75 | 379.25 | 369.75 | 371.25 | 369.33 | -0.47% | 10,572,390 |
| May 26, 2026 | 380.00 | 380.75 | 371.75 | 373.00 | 371.07 | -1.52% | 6,394,478 |
| May 25, 2026 | 393.00 | 397.50 | 375.75 | 378.75 | 376.79 | -3.56% | 10,897,040 |
| May 22, 2026 | 372.50 | 395.50 | 372.00 | 392.75 | 390.72 | 4.32% | 12,459,090 |
| May 21, 2026 | 392.75 | 399.75 | 375.00 | 376.50 | 374.55 | -4.14% | 8,847,731 |
| May 20, 2026 | 391.00 | 399.25 | 385.50 | 392.75 | 390.72 | 0.06% | 10,839,320 |
| May 18, 2026 | 402.75 | 403.00 | 388.00 | 392.50 | 390.47 | -3.15% | 8,402,236 |
| May 15, 2026 | 413.00 | 413.00 | 398.00 | 405.25 | 403.15 | -2.11% | 6,634,672 |
| May 14, 2026 | 411.50 | 425.00 | 409.25 | 414.00 | 411.85 | 1.85% | 8,115,738 |
| May 13, 2026 | 393.25 | 407.25 | 393.25 | 406.50 | 404.39 | 4.10% | 15,626,826 |
| May 12, 2026 | 402.50 | 405.75 | 387.75 | 390.50 | 388.48 | 0.84% | 14,140,928 |
| May 11, 2026 | 395.50 | 396.00 | 385.75 | 387.25 | 385.24 | -1.96% | 8,914,592 |
| May 8, 2026 | 393.00 | 401.25 | 388.50 | 395.00 | 392.95 | 0.77% | 7,895,122 |
| May 7, 2026 | 391.00 | 395.00 | 389.25 | 392.00 | 389.97 | 0.38% | 6,647,390 |
| May 6, 2026 | 378.00 | 392.50 | 377.50 | 390.50 | 388.48 | 4.55% | 15,160,486 |
| May 5, 2026 | 365.50 | 375.50 | 364.25 | 373.50 | 371.56 | 2.33% | 7,269,616 |
| May 4, 2026 | 372.00 | 372.75 | 362.75 | 365.00 | 363.11 | -1.55% | 8,468,556 |
| Apr 30, 2026 | 361.50 | 371.75 | 360.25 | 370.75 | 368.83 | 1.99% | 10,873,618 |
| Apr 29, 2026 | 366.25 | 369.50 | 360.75 | 363.50 | 361.62 | -0.41% | 5,912,010 |
| Apr 28, 2026 | 376.00 | 376.25 | 364.50 | 365.00 | 363.11 | -2.99% | 6,961,636 |
| Apr 27, 2026 | 380.75 | 382.00 | 375.75 | 376.25 | 374.30 | -0.99% | 6,016,610 |
| Apr 24, 2026 | 380.50 | 380.75 | 373.50 | 380.00 | 378.03 | -0.39% | 7,459,866 |
| Apr 22, 2026 | 379.00 | 385.25 | 376.25 | 381.50 | 379.52 | 1.40% | 8,719,812 |
| Apr 21, 2026 | 379.25 | 382.50 | 376.25 | 376.25 | 374.30 | -0.46% | 5,825,344 |
| Apr 20, 2026 | 377.75 | 382.25 | 375.00 | 378.00 | 376.04 | -1.18% | 6,853,456 |
| Apr 17, 2026 | 374.00 | 385.25 | 371.25 | 382.50 | 380.52 | 2.55% | 11,981,354 |
| Apr 16, 2026 | 379.25 | 382.50 | 372.00 | 373.00 | 371.07 | -0.93% | 6,890,688 |
| Apr 15, 2026 | 377.75 | 383.00 | 375.00 | 376.50 | 374.55 | 0.13% | 6,987,262 |
| Apr 14, 2026 | 374.25 | 381.75 | 371.75 | 376.00 | 374.05 | 1.08% | 11,313,430 |
| Apr 13, 2026 | 369.75 | 372.00 | 365.00 | 372.00 | 370.07 | -0.93% | 10,411,160 |
| Apr 10, 2026 | 372.00 | 375.75 | 367.25 | 375.50 | 373.55 | 1.62% | 9,531,852 |
| Apr 9, 2026 | 363.00 | 373.00 | 362.00 | 369.50 | 367.59 | 1.72% | 9,522,176 |
| Apr 8, 2026 | 355.00 | 369.75 | 355.00 | 363.25 | 361.37 | 5.98% | 15,830,450 |
| Apr 7, 2026 | 345.50 | 348.75 | 341.75 | 342.75 | 340.97 | -0.80% | 8,748,508 |
| Apr 6, 2026 | 345.50 | 348.00 | 342.50 | 345.50 | 343.71 | - | 9,360,274 |
| Apr 3, 2026 | 353.50 | 354.00 | 343.25 | 345.50 | 343.71 | -1.78% | 8,435,422 |
| Apr 2, 2026 | 341.50 | 355.25 | 340.50 | 351.75 | 349.93 | 2.10% | 11,682,626 |
| Apr 1, 2026 | 347.00 | 350.00 | 344.25 | 344.50 | 342.72 | 0.88% | 8,782,760 |