Bizim Toptan Satis Magazalari A.S. (IST:BIZIM)
Turkey · Delayed Price · Currency is TRY 19.00
+0.01 (0.05%)
At close: Oct 8, 2026
IST:BIZIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 18.99 | 19.32 | 18.72 | 19.00 | 19.00 | 0.05% | 174,959 |
| Oct 7, 2026 | 19.41 | 19.54 | 18.89 | 18.99 | 18.99 | -2.16% | 113,226 |
| Oct 6, 2026 | 19.57 | 19.65 | 19.34 | 19.41 | 19.41 | -0.82% | 92,811 |
| Oct 5, 2026 | 19.38 | 19.90 | 19.38 | 19.57 | 19.57 | -0.15% | 147,114 |
| Oct 2, 2026 | 19.48 | 19.64 | 19.34 | 19.60 | 19.60 | 0.20% | 51,690 |
| Oct 1, 2026 | 18.61 | 19.70 | 18.61 | 19.56 | 19.56 | 4.94% | 184,214 |
| Sep 30, 2026 | 19.20 | 19.74 | 18.28 | 18.64 | 18.64 | -2.92% | 208,806 |
| Sep 29, 2026 | 19.52 | 19.58 | 19.16 | 19.20 | 19.20 | -1.64% | 124,889 |
| Sep 28, 2026 | 20.40 | 20.44 | 19.18 | 19.52 | 19.52 | -4.50% | 220,412 |
| Sep 25, 2026 | 20.60 | 20.80 | 20.28 | 20.44 | 20.44 | -0.78% | 85,506 |
| Sep 24, 2026 | 21.26 | 21.30 | 20.46 | 20.60 | 20.60 | -2.37% | 100,108 |
| Sep 23, 2026 | 21.50 | 21.66 | 20.92 | 21.10 | 21.10 | -1.22% | 158,365 |
| Sep 22, 2026 | 20.90 | 21.48 | 20.86 | 21.36 | 21.36 | 1.52% | 128,522 |
| Sep 21, 2026 | 21.38 | 21.38 | 20.18 | 21.04 | 21.04 | -1.77% | 262,137 |
| Sep 18, 2026 | 22.76 | 22.76 | 21.36 | 21.42 | 21.42 | -5.80% | 377,556 |
| Sep 17, 2026 | 22.62 | 23.18 | 22.42 | 22.74 | 22.74 | 0.53% | 269,492 |
| Sep 16, 2026 | 24.36 | 24.36 | 22.30 | 22.62 | 22.62 | -6.76% | 360,362 |
| Sep 15, 2026 | 24.56 | 24.72 | 24.22 | 24.26 | 24.26 | -1.30% | 260,741 |
| Sep 14, 2026 | 25.20 | 25.40 | 24.24 | 24.58 | 24.58 | -2.15% | 555,361 |
| Sep 11, 2026 | 25.52 | 25.94 | 25.00 | 25.12 | 25.12 | -1.57% | 273,513 |
| Sep 10, 2026 | 26.10 | 26.20 | 25.28 | 25.52 | 25.52 | -2.22% | 223,907 |
| Sep 9, 2026 | 25.06 | 26.82 | 24.78 | 26.10 | 26.10 | 4.07% | 1,016,851 |
| Sep 8, 2026 | 23.82 | 25.08 | 23.80 | 25.08 | 25.08 | 4.94% | 339,287 |
| Sep 7, 2026 | 23.70 | 24.44 | 23.46 | 23.90 | 23.90 | 1.19% | 251,529 |
| Sep 4, 2026 | 23.78 | 23.86 | 23.34 | 23.62 | 23.62 | -0.67% | 207,056 |
| Sep 3, 2026 | 24.20 | 24.22 | 23.60 | 23.78 | 23.78 | -1.74% | 158,714 |
| Sep 2, 2026 | 24.24 | 24.30 | 23.96 | 24.20 | 24.20 | -0.66% | 189,292 |
| Sep 1, 2026 | 24.20 | 24.42 | 24.08 | 24.36 | 24.36 | 0.74% | 202,746 |
| Aug 31, 2026 | 24.66 | 24.66 | 23.98 | 24.18 | 24.18 | -1.95% | 150,782 |
| Aug 28, 2026 | 24.64 | 24.74 | 24.50 | 24.66 | 24.66 | 0.08% | 119,489 |
| Aug 27, 2026 | 24.90 | 25.00 | 24.52 | 24.64 | 24.64 | -1.04% | 143,892 |
| Aug 26, 2026 | 24.92 | 25.26 | 24.76 | 24.90 | 24.90 | -0.08% | 208,328 |
| Aug 25, 2026 | 25.22 | 25.30 | 24.72 | 24.92 | 24.92 | -1.03% | 197,344 |
| Aug 24, 2026 | 25.10 | 26.66 | 24.90 | 25.18 | 25.18 | 0.96% | 848,736 |
| Aug 21, 2026 | 24.70 | 25.42 | 24.40 | 24.94 | 24.94 | 0.97% | 459,768 |
| Aug 20, 2026 | 23.62 | 24.70 | 23.54 | 24.70 | 24.70 | 4.66% | 498,644 |
| Aug 19, 2026 | 23.20 | 23.64 | 22.90 | 23.60 | 23.60 | 1.72% | 719,992 |
| Aug 18, 2026 | 23.60 | 23.72 | 22.98 | 23.20 | 23.20 | -2.60% | 328,303 |
| Aug 17, 2026 | 24.26 | 24.30 | 23.72 | 23.82 | 23.82 | -1.73% | 170,974 |
| Aug 14, 2026 | 23.88 | 24.28 | 23.88 | 24.24 | 24.24 | 1.59% | 128,666 |
| Aug 13, 2026 | 23.90 | 24.00 | 23.78 | 23.86 | 23.86 | -0.08% | 99,228 |
| Aug 12, 2026 | 24.02 | 24.14 | 23.62 | 23.88 | 23.88 | -0.58% | 247,697 |
| Aug 11, 2026 | 24.22 | 24.22 | 23.84 | 24.02 | 24.02 | -1.15% | 173,608 |
| Aug 10, 2026 | 24.30 | 24.70 | 24.20 | 24.30 | 24.30 | - | 123,689 |
| Aug 7, 2026 | 24.20 | 24.30 | 24.00 | 24.30 | 24.30 | 0.91% | 148,222 |
| Aug 6, 2026 | 24.32 | 24.50 | 24.00 | 24.08 | 24.08 | -0.66% | 244,646 |
| Aug 5, 2026 | 23.52 | 25.88 | 23.40 | 24.24 | 24.24 | 2.97% | 446,890 |
| Aug 4, 2026 | 23.34 | 23.58 | 23.24 | 23.54 | 23.54 | 1.47% | 254,198 |
| Aug 3, 2026 | 23.80 | 24.38 | 23.16 | 23.20 | 23.20 | -2.36% | 298,504 |
| Jul 31, 2026 | 24.00 | 24.00 | 23.36 | 23.76 | 23.76 | -0.17% | 285,930 |