Bizim Toptan Satis Magazalari A.S. (IST:BIZIM)
Turkey · Delayed Price · Currency is TRY 23.62
-0.16 (-0.67%)
At close: Sep 4, 2026
IST:BIZIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 23.88 | 24.22 | 23.72 | 23.80 | 23.80 | -0.34% | 161,904 |
| Jul 29, 2026 | 24.62 | 24.70 | 23.86 | 23.88 | 23.88 | -3.01% | 204,481 |
| Jul 28, 2026 | 25.14 | 25.14 | 24.26 | 24.62 | 24.62 | -2.07% | 305,986 |
| Jul 27, 2026 | 25.20 | 25.40 | 24.88 | 25.14 | 25.14 | 0.56% | 287,440 |
| Jul 24, 2026 | 25.22 | 25.40 | 24.94 | 25.00 | 25.00 | -0.79% | 137,057 |
| Jul 23, 2026 | 25.16 | 25.58 | 25.04 | 25.20 | 25.20 | 0.16% | 324,081 |
| Jul 22, 2026 | 25.18 | 25.88 | 24.94 | 25.16 | 25.16 | 0.88% | 163,691 |
| Jul 21, 2026 | 25.30 | 25.34 | 24.90 | 24.94 | 24.94 | -1.34% | 244,500 |
| Jul 20, 2026 | 25.10 | 26.06 | 24.82 | 25.28 | 25.28 | 1.20% | 297,533 |
| Jul 17, 2026 | 25.16 | 25.38 | 24.86 | 24.98 | 24.98 | -0.87% | 252,553 |
| Jul 16, 2026 | 24.96 | 25.44 | 24.96 | 25.20 | 25.20 | 0.96% | 284,119 |
| Jul 14, 2026 | 25.00 | 25.18 | 24.78 | 24.96 | 24.96 | -0.08% | 386,341 |
| Jul 13, 2026 | 25.40 | 25.52 | 24.96 | 24.98 | 24.98 | -1.58% | 323,159 |
| Jul 10, 2026 | 25.40 | 25.64 | 25.30 | 25.38 | 25.38 | -0.31% | 394,470 |
| Jul 9, 2026 | 25.72 | 26.30 | 25.30 | 25.46 | 25.46 | -0.39% | 502,466 |
| Jul 8, 2026 | 26.76 | 26.76 | 25.56 | 25.56 | 25.56 | -4.27% | 653,476 |
| Jul 7, 2026 | 28.92 | 29.60 | 26.70 | 26.70 | 26.70 | -4.85% | 3,865,630 |
| Jul 6, 2026 | 25.80 | 28.06 | 25.80 | 28.06 | 28.06 | 9.95% | 1,241,738 |
| Jul 3, 2026 | 25.46 | 25.70 | 25.40 | 25.52 | 25.52 | 0.47% | 176,887 |
| Jul 2, 2026 | 25.90 | 25.98 | 25.40 | 25.40 | 25.40 | -1.09% | 195,587 |
| Jul 1, 2026 | 25.76 | 25.90 | 25.50 | 25.68 | 25.68 | - | 188,843 |
| Jun 30, 2026 | 26.00 | 26.40 | 25.52 | 25.68 | 25.68 | -1.00% | 166,251 |
| Jun 29, 2026 | 25.90 | 26.90 | 25.70 | 25.94 | 25.94 | 0.54% | 322,973 |
| Jun 26, 2026 | 25.88 | 26.06 | 25.34 | 25.80 | 25.80 | -0.31% | 321,002 |