Bizim Toptan Satis Magazalari A.S. (IST:BIZIM)
Turkey · Delayed Price · Currency is TRY 25.90
-0.10 (-0.38%)
Last updated: Dec 29, 2025, 10:12 AM GMT+3
IST:BIZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 26.08 | 26.28 | 25.80 | 26.00 | 26.00 | -0.31% | 301,509 |
| Dec 25, 2025 | 25.88 | 26.48 | 25.88 | 26.08 | 26.08 | 0.77% | 116,977 |
| Dec 24, 2025 | 25.80 | 26.00 | 25.62 | 25.88 | 25.88 | 0.31% | 171,506 |
| Dec 23, 2025 | 26.08 | 26.18 | 25.72 | 25.80 | 25.80 | -1.07% | 142,264 |
| Dec 22, 2025 | 26.46 | 26.74 | 25.80 | 26.08 | 26.08 | -2.25% | 180,648 |
| Dec 19, 2025 | 26.60 | 26.80 | 26.42 | 26.68 | 26.68 | 0.45% | 148,709 |
| Dec 18, 2025 | 27.06 | 27.30 | 26.50 | 26.56 | 26.56 | -1.70% | 193,399 |
| Dec 17, 2025 | 27.40 | 27.94 | 26.42 | 27.02 | 27.02 | -1.39% | 525,142 |
| Dec 16, 2025 | 27.66 | 27.80 | 27.20 | 27.40 | 27.40 | -0.94% | 98,373 |
| Dec 15, 2025 | 27.80 | 28.12 | 27.52 | 27.66 | 27.66 | -0.43% | 257,093 |
| Dec 12, 2025 | 27.40 | 28.00 | 27.38 | 27.78 | 27.78 | 1.39% | 248,574 |
| Dec 11, 2025 | 27.08 | 27.60 | 27.08 | 27.40 | 27.40 | 1.33% | 134,145 |
| Dec 10, 2025 | 27.48 | 27.64 | 27.00 | 27.04 | 27.04 | -1.46% | 132,148 |
| Dec 9, 2025 | 27.56 | 27.68 | 27.16 | 27.44 | 27.44 | 0.15% | 164,151 |
| Dec 8, 2025 | 27.16 | 27.60 | 27.16 | 27.40 | 27.40 | 0.88% | 187,733 |
| Dec 5, 2025 | 27.22 | 27.28 | 26.80 | 27.16 | 27.16 | -0.22% | 137,873 |
| 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 |