BIM Birlesik Magazalar A.S. (IST:BIMAS)
Turkey · Delayed Price · Currency is TRY 384.50
+10.25 (2.74%)
Jul 14, 2026, 6:09 PM GMT+3
IST:BIMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 374.25 | 384.50 | 373.50 | 384.50 | 384.50 | 2.74% | 13,051,019 |
| Jul 13, 2026 | 372.00 | 377.50 | 369.50 | 374.25 | 374.25 | 0.47% | 9,633,122 |
| Jul 10, 2026 | 367.00 | 375.00 | 365.25 | 372.50 | 372.50 | 2.05% | 12,114,097 |
| Jul 9, 2026 | 377.00 | 377.25 | 362.75 | 365.00 | 365.00 | -2.86% | 9,660,307 |
| Jul 8, 2026 | 374.50 | 377.00 | 365.00 | 375.75 | 375.75 | 0.40% | 12,352,951 |
| Jul 7, 2026 | 370.00 | 377.00 | 367.00 | 374.25 | 374.25 | 0.88% | 12,619,740 |
| Jul 6, 2026 | 364.00 | 371.25 | 362.00 | 371.00 | 371.00 | 3.92% | 13,197,760 |
| Jul 3, 2026 | 359.50 | 364.00 | 354.50 | 357.00 | 357.00 | -0.14% | 10,601,694 |
| Jul 2, 2026 | 364.75 | 365.50 | 353.25 | 357.50 | 357.50 | -1.92% | 13,209,936 |
| Jul 1, 2026 | 365.00 | 368.75 | 361.00 | 364.50 | 364.50 | -0.21% | 11,455,538 |
| Jun 30, 2026 | 371.50 | 373.50 | 364.25 | 365.25 | 365.25 | -1.55% | 13,842,220 |
| Jun 29, 2026 | 374.50 | 377.00 | 368.00 | 371.00 | 371.00 | -0.93% | 7,486,796 |
| Jun 26, 2026 | 374.50 | 378.00 | 368.50 | 374.50 | 374.50 | -0.27% | 7,644,194 |
| Jun 25, 2026 | 376.25 | 383.00 | 369.50 | 375.50 | 375.50 | 0.40% | 9,885,840 |
| Jun 24, 2026 | 383.00 | 384.50 | 373.00 | 374.00 | 374.00 | -2.29% | 6,703,810 |
| Jun 23, 2026 | 377.00 | 383.00 | 373.75 | 382.75 | 382.75 | 0.99% | 7,361,006 |
| Jun 22, 2026 | 386.25 | 387.00 | 377.75 | 379.00 | 379.00 | -1.11% | 7,455,805 |
| Jun 19, 2026 | 388.25 | 389.25 | 382.25 | 383.25 | 383.25 | -2.17% | 10,485,570 |
| Jun 18, 2026 | 383.00 | 391.75 | 378.50 | 391.75 | 391.75 | 2.42% | 10,773,997 |
| 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 |