Skip to main content
logo
Bizim Toptan Satis Magazalari A.S. (IST:BIZIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.90
0.00 (0.00%)
At close: Oct 28, 2026

IST:BIZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202615.9016.0115.7515.9015.90-78,518
Oct 27, 202616.1416.1415.8815.9015.90-0.69%88,453
Oct 26, 202616.0016.2715.9816.0116.01-0.62%65,720
Oct 23, 202616.4216.4915.6516.1116.11-1.89%155,658
Oct 22, 202616.9616.9616.3416.4216.42-2.73%124,933
Oct 21, 202617.3417.3416.8316.8816.88-3.54%126,911
Oct 20, 202616.8517.5016.6917.5017.503.86%108,728
Oct 19, 202617.3917.4016.7516.8516.85-3.11%191,607
Oct 16, 202618.0518.0517.1517.3917.39-4.19%212,499
Oct 15, 202618.2618.3417.7118.1518.15-0.49%215,642
Oct 14, 202618.6418.6418.2118.2418.24-2.15%84,466
Oct 13, 202618.7618.8018.5118.6418.64-0.64%93,124
Oct 12, 202619.0819.1718.6418.7618.76-1.68%145,142
Oct 9, 202619.1019.4018.9619.0819.080.42%144,617
Oct 8, 202618.9919.3218.7219.0019.000.05%174,959
Oct 7, 202619.4119.5418.8918.9918.99-2.16%113,226
Oct 6, 202619.5719.6519.3419.4119.41-0.82%92,811
Oct 5, 202619.3819.9019.3819.5719.57-0.15%147,114
Oct 2, 202619.4819.6419.3419.6019.600.20%51,690
Oct 1, 202618.6119.7018.6119.5619.564.94%184,214
Sep 30, 202619.2019.7418.2818.6418.64-2.92%208,806
Sep 29, 202619.5219.5819.1619.2019.20-1.64%124,889
Sep 28, 202620.4020.4419.1819.5219.52-4.50%220,412
Sep 25, 202620.6020.8020.2820.4420.44-0.78%85,506
Sep 24, 202621.2621.3020.4620.6020.60-2.37%100,108
Sep 23, 202621.5021.6620.9221.1021.10-1.22%158,365
Sep 22, 202620.9021.4820.8621.3621.361.52%128,522
Sep 21, 202621.3821.3820.1821.0421.04-1.77%262,137
Sep 18, 202622.7622.7621.3621.4221.42-5.80%377,556
Sep 17, 202622.6223.1822.4222.7422.740.53%269,492
Sep 16, 202624.3624.3622.3022.6222.62-6.76%360,362
Sep 15, 202624.5624.7224.2224.2624.26-1.30%260,741
Sep 14, 202625.2025.4024.2424.5824.58-2.15%555,361
Sep 11, 202625.5225.9425.0025.1225.12-1.57%273,513
Sep 10, 202626.1026.2025.2825.5225.52-2.22%223,907
Sep 9, 202625.0626.8224.7826.1026.104.07%1,016,851
Sep 8, 202623.8225.0823.8025.0825.084.94%339,287
Sep 7, 202623.7024.4423.4623.9023.901.19%251,529
Sep 4, 202623.7823.8623.3423.6223.62-0.67%207,056
Sep 3, 202624.2024.2223.6023.7823.78-1.74%158,714
Sep 2, 202624.2424.3023.9624.2024.20-0.66%189,292
Sep 1, 202624.2024.4224.0824.3624.360.74%202,746
Aug 31, 202624.6624.6623.9824.1824.18-1.95%150,782
Aug 28, 202624.6424.7424.5024.6624.660.08%119,489
Aug 27, 202624.9025.0024.5224.6424.64-1.04%143,892
Aug 26, 202624.9225.2624.7624.9024.90-0.08%208,328
Aug 25, 202625.2225.3024.7224.9224.92-1.03%197,344
Aug 24, 202625.1026.6624.9025.1825.180.96%848,736
Aug 21, 202624.7025.4224.4024.9424.940.97%459,768
Aug 20, 202623.6224.7023.5424.7024.704.66%498,644