Bizim Toptan Satis Magazalari A.S. (IST:BIZIM)
Turkey · Delayed Price · Currency is TRY 27.16
-0.06 (-0.22%)
At close: Dec 5, 2025
IST:BIZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.08 | 27.50 | 26.88 | 27.22 | 27.22 | 1.04% | 243,747 |
| Dec 3, 2025 | 27.62 | 27.74 | 26.80 | 26.94 | 26.94 | -2.46% | 373,303 |
| Dec 2, 2025 | 26.90 | 28.06 | 26.44 | 27.62 | 27.62 | 5.50% | 1,022,892 |
| Dec 1, 2025 | 25.42 | 26.18 | 25.40 | 26.18 | 26.18 | 3.15% | 266,820 |
| Nov 28, 2025 | 25.56 | 25.70 | 25.32 | 25.38 | 25.38 | -0.55% | 127,331 |
| Nov 27, 2025 | 25.84 | 26.12 | 25.38 | 25.52 | 25.52 | -1.24% | 385,927 |
| Nov 26, 2025 | 25.76 | 26.04 | 25.70 | 25.84 | 25.84 | 1.02% | 233,701 |
| Nov 25, 2025 | 25.60 | 27.14 | 25.36 | 25.58 | 25.58 | 0.24% | 430,646 |
| Nov 24, 2025 | 25.64 | 25.66 | 25.26 | 25.52 | 25.52 | -0.31% | 220,978 |
| Nov 21, 2025 | 25.16 | 25.66 | 25.14 | 25.60 | 25.60 | 0.95% | 367,308 |
| Nov 20, 2025 | 25.70 | 26.08 | 25.26 | 25.36 | 25.36 | -1.09% | 389,858 |
| Nov 19, 2025 | 27.10 | 27.12 | 25.62 | 25.64 | 25.64 | -0.08% | 801,730 |
| Nov 18, 2025 | 25.88 | 25.90 | 25.42 | 25.66 | 25.66 | -0.85% | 189,254 |
| Nov 17, 2025 | 25.12 | 26.18 | 25.12 | 25.88 | 25.88 | 3.44% | 313,131 |
| Nov 14, 2025 | 25.46 | 25.52 | 24.82 | 25.02 | 25.02 | -1.65% | 244,544 |
| Nov 13, 2025 | 26.00 | 26.20 | 25.36 | 25.44 | 25.44 | -1.62% | 272,708 |
| Nov 12, 2025 | 26.56 | 26.76 | 25.86 | 25.86 | 25.86 | -2.27% | 424,431 |
| Nov 11, 2025 | 28.08 | 28.16 | 26.34 | 26.46 | 26.46 | -5.57% | 627,071 |
| Nov 10, 2025 | 28.00 | 28.90 | 27.78 | 28.02 | 28.02 | 0.43% | 464,985 |
| Nov 7, 2025 | 28.92 | 28.92 | 27.80 | 27.90 | 27.90 | -2.31% | 390,112 |
| Nov 6, 2025 | 29.08 | 29.60 | 28.32 | 28.56 | 28.56 | -1.04% | 691,622 |
| Nov 5, 2025 | 28.88 | 29.14 | 28.50 | 28.86 | 28.86 | 1.19% | 498,638 |
| Nov 4, 2025 | 28.84 | 28.92 | 28.12 | 28.52 | 28.52 | -1.04% | 469,406 |
| Nov 3, 2025 | 28.44 | 29.50 | 27.76 | 28.82 | 28.82 | 4.04% | 1,030,259 |
| Oct 31, 2025 | 27.80 | 27.92 | 27.18 | 27.70 | 27.70 | 1.17% | 592,321 |
| Oct 30, 2025 | 26.76 | 27.94 | 26.72 | 27.38 | 27.38 | 2.47% | 688,018 |
| Oct 28, 2025 | 26.72 | 27.28 | 26.62 | 26.72 | 26.72 | 0.07% | 142,049 |
| Oct 27, 2025 | 27.40 | 27.62 | 26.68 | 26.70 | 26.70 | -2.20% | 247,892 |
| Oct 24, 2025 | 26.42 | 27.40 | 26.42 | 27.30 | 27.30 | 3.49% | 633,500 |
| Oct 23, 2025 | 26.80 | 26.90 | 26.38 | 26.38 | 26.38 | -0.98% | 404,010 |
| Oct 22, 2025 | 26.52 | 27.14 | 26.44 | 26.64 | 26.64 | 0.53% | 483,603 |
| Oct 21, 2025 | 25.76 | 26.64 | 25.76 | 26.50 | 26.50 | 2.87% | 373,339 |
| Oct 20, 2025 | 25.88 | 26.12 | 25.38 | 25.76 | 25.76 | 1.42% | 356,579 |
| Oct 17, 2025 | 25.88 | 25.88 | 24.98 | 25.40 | 25.40 | -2.08% | 279,253 |
| Oct 16, 2025 | 26.30 | 26.52 | 25.84 | 25.94 | 25.94 | -1.37% | 354,080 |
| Oct 15, 2025 | 25.70 | 26.40 | 25.52 | 26.30 | 26.30 | 2.33% | 325,798 |
| Oct 14, 2025 | 26.12 | 26.28 | 25.42 | 25.70 | 25.70 | -1.68% | 289,523 |
| Oct 13, 2025 | 26.64 | 27.02 | 26.12 | 26.14 | 26.14 | -3.04% | 355,490 |
| Oct 10, 2025 | 26.70 | 27.24 | 26.62 | 26.96 | 26.96 | 0.97% | 349,535 |
| Oct 9, 2025 | 27.40 | 27.46 | 26.66 | 26.70 | 26.70 | -0.67% | 306,294 |
| Oct 8, 2025 | 26.50 | 27.12 | 26.40 | 26.88 | 26.88 | 1.66% | 382,732 |
| Oct 7, 2025 | 26.48 | 26.70 | 26.06 | 26.44 | 26.44 | -0.15% | 477,397 |
| Oct 6, 2025 | 26.94 | 27.22 | 26.30 | 26.48 | 26.48 | -1.71% | 329,600 |
| Oct 3, 2025 | 27.04 | 28.06 | 26.94 | 26.94 | 26.94 | -0.22% | 733,707 |
| Oct 2, 2025 | 27.24 | 27.74 | 26.96 | 27.00 | 27.00 | -0.95% | 395,428 |
| Oct 1, 2025 | 26.68 | 27.42 | 26.68 | 27.26 | 27.26 | 2.25% | 534,982 |
| Sep 30, 2025 | 27.04 | 27.20 | 26.38 | 26.66 | 26.66 | -0.97% | 425,325 |
| Sep 29, 2025 | 27.32 | 27.46 | 26.80 | 26.92 | 26.92 | -2.18% | 510,606 |
| Sep 26, 2025 | 28.50 | 28.50 | 27.50 | 27.52 | 27.52 | -3.10% | 919,444 |
| Sep 25, 2025 | 28.48 | 30.00 | 28.06 | 28.40 | 28.40 | 1.79% | 3,049,806 |