Bizim Toptan Satis Magazalari A.S. (IST:BIZIM)
Turkey · Delayed Price · Currency is TRY 27.66
-0.34 (-1.21%)
At close: Sep 3, 2025
IST:BIZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 27.66 | 28.14 | 27.32 | 27.66 | - | -1.21% | 960,299 |
| Sep 2, 2025 | 28.82 | 29.20 | 27.18 | 28.00 | - | -2.85% | 708,913 |
| Sep 1, 2025 | 28.04 | 28.82 | 28.04 | 28.82 | - | 2.56% | 265,891 |
| Aug 29, 2025 | 28.76 | 28.80 | 28.04 | 28.10 | - | -2.02% | 382,124 |
| Aug 28, 2025 | 28.60 | 28.96 | 28.50 | 28.68 | - | 0.28% | 443,489 |
| Aug 27, 2025 | 28.86 | 28.98 | 28.50 | 28.60 | - | -0.90% | 478,170 |
| Aug 26, 2025 | 29.52 | 29.64 | 28.78 | 28.86 | - | -1.84% | 632,529 |
| Aug 25, 2025 | 28.92 | 29.48 | 28.88 | 29.40 | - | 2.01% | 808,045 |
| Aug 22, 2025 | 28.74 | 29.14 | 28.68 | 28.82 | - | 0.28% | 992,211 |
| Aug 21, 2025 | 28.02 | 29.30 | 28.02 | 28.74 | - | 2.64% | 1,183,723 |
| Aug 20, 2025 | 27.58 | 28.02 | 27.44 | 28.00 | - | 1.52% | 984,574 |
| Aug 19, 2025 | 27.98 | 27.98 | 27.36 | 27.58 | - | -0.22% | 474,425 |
| Aug 18, 2025 | 27.34 | 27.84 | 27.20 | 27.64 | - | 1.10% | 641,639 |
| Aug 15, 2025 | 27.30 | 27.52 | 26.88 | 27.34 | - | -0.65% | 757,549 |
| Aug 14, 2025 | 27.84 | 28.60 | 27.36 | 27.52 | - | -1.43% | 908,098 |
| Aug 13, 2025 | 28.60 | 28.60 | 27.86 | 27.92 | - | -2.38% | 570,123 |
| Aug 12, 2025 | 28.70 | 29.08 | 28.40 | 28.60 | - | -0.35% | 420,267 |
| Aug 11, 2025 | 28.70 | 28.86 | 28.28 | 28.70 | - | 1.77% | 604,682 |
| Aug 8, 2025 | 28.62 | 28.64 | 28.06 | 28.20 | - | -1.47% | 545,776 |
| Aug 7, 2025 | 28.24 | 29.02 | 28.20 | 28.62 | - | 1.85% | 882,176 |
| Aug 6, 2025 | 28.36 | 28.46 | 27.82 | 28.10 | - | -0.85% | 576,420 |
| Aug 5, 2025 | 28.70 | 28.78 | 27.96 | 28.34 | - | -0.14% | 699,421 |
| Aug 4, 2025 | 27.60 | 28.82 | 27.60 | 28.38 | - | 2.83% | 1,055,025 |
| Aug 1, 2025 | 27.66 | 27.92 | 27.38 | 27.60 | - | -0.07% | 488,161 |
| Jul 31, 2025 | 27.70 | 27.78 | 27.40 | 27.62 | - | -0.14% | 278,842 |
| Jul 30, 2025 | 27.40 | 27.96 | 27.28 | 27.66 | - | 1.32% | 356,236 |
| Jul 29, 2025 | 27.38 | 27.70 | 27.30 | 27.30 | - | -0.22% | 264,682 |
| Jul 28, 2025 | 27.32 | 27.68 | 27.32 | 27.36 | - | 0.22% | 279,257 |
| Jul 25, 2025 | 27.78 | 27.84 | 27.30 | 27.30 | - | -1.44% | 288,071 |
| Jul 24, 2025 | 27.90 | 28.14 | 27.12 | 27.70 | - | -1.07% | 765,728 |
| Jul 23, 2025 | 27.90 | 28.26 | 27.02 | 28.00 | - | -1.06% | 1,212,193 |
| Jul 22, 2025 | 29.10 | 29.16 | 28.16 | 28.30 | - | -2.41% | 760,004 |
| Jul 21, 2025 | 28.50 | 29.14 | 28.34 | 29.00 | - | 2.33% | 834,451 |
| Jul 18, 2025 | 27.78 | 28.54 | 27.70 | 28.34 | - | 2.38% | 1,084,096 |
| Jul 17, 2025 | 27.90 | 28.20 | 27.20 | 27.68 | - | -0.72% | 794,698 |
| Jul 16, 2025 | 27.94 | 28.14 | 27.18 | 27.88 | - | -0.21% | 981,773 |
| Jul 14, 2025 | 26.18 | 28.30 | 26.18 | 27.94 | - | 6.80% | 925,913 |
| Jul 11, 2025 | 26.12 | 26.56 | 25.70 | 26.16 | - | 0.31% | 322,202 |
| Jul 10, 2025 | 25.68 | 26.44 | 25.62 | 26.08 | - | 1.80% | 308,734 |
| Jul 9, 2025 | 25.24 | 25.76 | 25.24 | 25.62 | - | 0.71% | 224,496 |
| Jul 8, 2025 | 25.88 | 26.00 | 24.60 | 25.44 | - | -1.62% | 269,117 |
| Jul 7, 2025 | 25.72 | 26.20 | 25.06 | 25.86 | - | -0.69% | 259,855 |
| Jul 4, 2025 | 25.94 | 26.20 | 25.74 | 26.04 | - | 0.39% | 192,672 |
| Jul 3, 2025 | 26.02 | 26.48 | 25.84 | 25.94 | - | -0.15% | 248,813 |
| Jul 2, 2025 | 25.76 | 26.28 | 25.54 | 25.98 | - | 0.85% | 346,965 |
| Jul 1, 2025 | 25.58 | 26.06 | 25.48 | 25.76 | - | 0.78% | 360,258 |
| Jun 30, 2025 | 24.76 | 25.64 | 24.76 | 25.56 | - | 3.48% | 543,542 |
| Jun 27, 2025 | 25.52 | 25.66 | 24.62 | 24.70 | - | -3.14% | 375,872 |
| Jun 26, 2025 | 26.50 | 26.86 | 25.48 | 25.50 | - | -3.77% | 856,993 |
| Jun 25, 2025 | 24.00 | 26.80 | 24.00 | 26.50 | - | 8.70% | 914,010 |