Bizim Toptan Satis Magazalari A.S. (IST:BIZIM)
Turkey · Delayed Price · Currency is TRY 27.30
+0.92 (3.49%)
At close: Oct 24, 2025
IST:BIZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 27.82 | 28.30 | 27.82 | 27.90 | 27.90 | 0.29% | 482,892 |
| Sep 23, 2025 | 28.10 | 28.24 | 27.82 | 27.82 | 27.82 | -1.35% | 384,834 |
| Sep 22, 2025 | 28.64 | 28.68 | 28.00 | 28.20 | 28.20 | 0.28% | 883,251 |
| Sep 19, 2025 | 28.06 | 28.34 | 27.94 | 28.12 | 28.12 | 0.29% | 632,062 |
| Sep 18, 2025 | 28.34 | 28.44 | 27.96 | 28.04 | 28.04 | - | 814,629 |
| Sep 17, 2025 | 27.88 | 28.18 | 27.50 | 28.04 | 28.04 | 1.15% | 512,350 |
| Sep 16, 2025 | 27.30 | 27.92 | 27.20 | 27.72 | 27.72 | 1.32% | 600,512 |
| Sep 15, 2025 | 25.74 | 27.70 | 25.74 | 27.36 | 27.36 | 5.88% | 535,699 |
| Sep 12, 2025 | 26.40 | 26.50 | 25.62 | 25.84 | 25.84 | -2.20% | 268,966 |
| Sep 11, 2025 | 26.82 | 27.16 | 26.26 | 26.42 | 26.42 | 0.61% | 544,548 |
| Sep 10, 2025 | 26.74 | 26.76 | 26.20 | 26.26 | 26.26 | -0.83% | 275,352 |
| Sep 9, 2025 | 26.74 | 27.02 | 26.38 | 26.48 | 26.48 | -0.68% | 256,948 |
| Sep 8, 2025 | 26.64 | 26.84 | 26.48 | 26.66 | 26.66 | -2.42% | 355,474 |
| Sep 5, 2025 | 28.34 | 28.36 | 27.32 | 27.32 | 27.32 | -3.60% | 490,069 |
| Sep 4, 2025 | 27.80 | 28.34 | 27.74 | 28.34 | 28.34 | 2.46% | 397,728 |
| Sep 3, 2025 | 27.66 | 28.14 | 27.32 | 27.66 | 27.66 | -1.21% | 960,299 |
| Sep 2, 2025 | 28.82 | 29.20 | 27.18 | 28.00 | 28.00 | -2.85% | 708,913 |
| Sep 1, 2025 | 28.04 | 28.82 | 28.04 | 28.82 | 28.82 | 2.56% | 265,891 |
| Aug 29, 2025 | 28.76 | 28.80 | 28.04 | 28.10 | 28.10 | -2.02% | 382,124 |
| Aug 28, 2025 | 28.60 | 28.96 | 28.50 | 28.68 | 28.68 | 0.28% | 443,489 |
| Aug 27, 2025 | 28.86 | 28.98 | 28.50 | 28.60 | 28.60 | -0.90% | 478,170 |
| Aug 26, 2025 | 29.52 | 29.64 | 28.78 | 28.86 | 28.86 | -1.84% | 632,529 |
| Aug 25, 2025 | 28.92 | 29.48 | 28.88 | 29.40 | 29.40 | 2.01% | 808,045 |
| Aug 22, 2025 | 28.74 | 29.14 | 28.68 | 28.82 | 28.82 | 0.28% | 992,211 |
| Aug 21, 2025 | 28.02 | 29.30 | 28.02 | 28.74 | 28.74 | 2.64% | 1,183,723 |
| Aug 20, 2025 | 27.58 | 28.02 | 27.44 | 28.00 | 28.00 | 1.52% | 984,574 |
| Aug 19, 2025 | 27.98 | 27.98 | 27.36 | 27.58 | 27.58 | -0.22% | 474,425 |
| Aug 18, 2025 | 27.34 | 27.84 | 27.20 | 27.64 | 27.64 | 1.10% | 641,639 |