Bizim Toptan Satis Magazalari A.S. (BIZIM.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 39.32 | 39.76 | 39.18 | 39.66 | 39.66 | 953,665 |
| 02 May 2024 | 39.10 | 39.72 | 38.94 | 39.32 | 39.32 | 1,735,699 |
| 30 Apr 2024 | 39.34 | 41.66 | 38.98 | 40.70 | 40.70 | 1,400,910 |
| 29 Apr 2024 | 39.48 | 39.76 | 38.88 | 39.34 | 39.34 | 626,926 |
| 26 Apr 2024 | 39.32 | 39.60 | 38.88 | 39.26 | 39.26 | 528,612 |
| 25 Apr 2024 | 38.60 | 39.54 | 38.60 | 39.18 | 39.18 | 551,344 |
| 24 Apr 2024 | 38.86 | 39.44 | 37.28 | 38.56 | 38.56 | 788,656 |
| 22 Apr 2024 | 39.02 | 39.78 | 38.82 | 38.82 | 38.82 | 619,474 |
| 19 Apr 2024 | 37.88 | 38.84 | 37.64 | 38.44 | 38.44 | 860,787 |
| 18 Apr 2024 | 40.30 | 40.38 | 37.66 | 38.00 | 38.00 | 1,463,370 |
| 17 Apr 2024 | 41.94 | 41.96 | 39.66 | 40.16 | 40.16 | 1,037,408 |
| 16 Apr 2024 | 43.48 | 43.58 | 41.64 | 41.96 | 41.96 | 471,346 |
| 15 Apr 2024 | 43.62 | 45.68 | 42.70 | 43.92 | 43.92 | 581,257 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 42.92 | 44.12 | 42.28 | 43.66 | 43.66 | 476,747 |
| 05 Apr 2024 | 40.98 | 42.46 | 40.84 | 42.46 | 42.46 | 1,056,754 |
| 04 Apr 2024 | 40.32 | 41.96 | 40.22 | 40.82 | 40.82 | 582,486 |
| 03 Apr 2024 | 40.48 | 41.10 | 39.92 | 40.22 | 40.22 | 215,826 |
| 02 Apr 2024 | 41.84 | 42.00 | 40.02 | 40.40 | 40.40 | 222,128 |
| 01 Apr 2024 | 42.10 | 42.24 | 39.58 | 41.88 | 41.88 | 521,224 |
| 29 Mar 2024 | 41.00 | 42.20 | 40.88 | 42.08 | 42.08 | 215,499 |
| 28 Mar 2024 | 41.60 | 45.06 | 40.64 | 40.80 | 40.80 | 637,778 |
| 27 Mar 2024 | 42.12 | 42.44 | 41.48 | 41.56 | 41.56 | 399,345 |
| 26 Mar 2024 | 44.08 | 44.30 | 42.06 | 42.18 | 42.18 | 326,718 |
| 25 Mar 2024 | 44.76 | 45.22 | 44.04 | 44.48 | 44.48 | 447,334 |
| 22 Mar 2024 | 46.80 | 46.90 | 44.68 | 44.90 | 44.90 | 387,921 |
| 21 Mar 2024 | 47.70 | 48.00 | 45.70 | 46.76 | 46.76 | 553,800 |
| 20 Mar 2024 | 44.88 | 47.58 | 44.50 | 47.58 | 47.58 | 721,137 |
| 19 Mar 2024 | 43.60 | 44.98 | 43.10 | 44.88 | 44.88 | 403,218 |
| 18 Mar 2024 | 45.28 | 45.30 | 43.08 | 43.78 | 43.78 | 477,984 |
| 15 Mar 2024 | 45.46 | 45.78 | 45.22 | 45.28 | 45.28 | 201,096 |
| 14 Mar 2024 | 45.56 | 46.22 | 44.34 | 45.62 | 45.62 | 390,682 |
| 13 Mar 2024 | 44.90 | 46.30 | 44.00 | 45.56 | 45.56 | 869,986 |
| 12 Mar 2024 | 47.06 | 47.26 | 44.44 | 45.00 | 45.00 | 715,191 |
| 11 Mar 2024 | 49.12 | 49.34 | 45.22 | 46.66 | 46.66 | 1,180,954 |
| 08 Mar 2024 | 46.76 | 48.78 | 46.06 | 48.40 | 48.40 | 670,915 |
| 07 Mar 2024 | 45.60 | 46.96 | 45.60 | 46.74 | 46.74 | 556,140 |
| 06 Mar 2024 | 46.68 | 47.50 | 45.40 | 45.40 | 45.40 | 717,967 |
| 05 Mar 2024 | 48.94 | 48.96 | 46.52 | 47.50 | 47.50 | 881,536 |
| 04 Mar 2024 | 47.06 | 51.65 | 47.06 | 49.00 | 49.00 | 2,214,995 |
| 01 Mar 2024 | 46.64 | 47.52 | 46.24 | 46.98 | 46.98 | 603,012 |
| 29 Feb 2024 | 45.36 | 46.60 | 45.34 | 46.44 | 46.44 | 541,958 |
| 28 Feb 2024 | 46.38 | 46.44 | 45.32 | 45.36 | 45.36 | 648,410 |
| 27 Feb 2024 | 47.32 | 47.32 | 45.00 | 46.44 | 46.44 | 1,017,273 |
| 26 Feb 2024 | 45.72 | 47.84 | 45.70 | 47.18 | 47.18 | 904,581 |
| 23 Feb 2024 | 46.20 | 46.60 | 45.30 | 45.68 | 45.68 | 669,929 |
| 22 Feb 2024 | 45.20 | 46.58 | 45.02 | 46.16 | 46.16 | 912,683 |
| 21 Feb 2024 | 45.34 | 45.60 | 44.22 | 45.20 | 45.20 | 805,842 |
| 20 Feb 2024 | 45.64 | 46.14 | 44.66 | 45.34 | 45.34 | 1,145,536 |
| 19 Feb 2024 | 49.40 | 49.40 | 44.84 | 45.64 | 45.64 | 1,778,913 |
| 16 Feb 2024 | 45.56 | 48.16 | 44.90 | 48.16 | 48.16 | 1,394,705 |
| 15 Feb 2024 | 44.00 | 45.80 | 44.00 | 45.56 | 45.56 | 890,826 |
| 14 Feb 2024 | 42.54 | 43.94 | 42.22 | 43.94 | 43.94 | 703,270 |
| 13 Feb 2024 | 44.52 | 45.46 | 42.54 | 42.54 | 42.54 | 773,992 |
| 12 Feb 2024 | 44.58 | 46.52 | 44.22 | 44.50 | 44.50 | 1,063,340 |
| 09 Feb 2024 | 44.22 | 44.98 | 43.34 | 43.96 | 43.96 | 807,177 |
| 08 Feb 2024 | 42.20 | 45.34 | 42.20 | 44.22 | 44.22 | 1,761,003 |
| 07 Feb 2024 | 42.00 | 43.02 | 41.90 | 42.20 | 42.20 | 721,423 |
| 06 Feb 2024 | 42.16 | 42.54 | 41.66 | 41.94 | 41.94 | 819,301 |
| 05 Feb 2024 | 42.08 | 42.66 | 41.88 | 42.16 | 42.16 | 618,300 |
| 02 Feb 2024 | 42.84 | 43.16 | 41.56 | 42.12 | 42.12 | 645,402 |
| 01 Feb 2024 | 42.60 | 43.32 | 42.48 | 42.82 | 42.82 | 458,757 |
| 31 Jan 2024 | 41.56 | 42.88 | 41.32 | 42.60 | 42.60 | 501,281 |
| 30 Jan 2024 | 41.92 | 42.04 | 41.00 | 41.56 | 41.56 | 547,877 |
| 29 Jan 2024 | 42.22 | 42.66 | 41.78 | 41.92 | 41.92 | 541,865 |
| 26 Jan 2024 | 41.48 | 42.62 | 41.26 | 42.22 | 42.22 | 495,931 |
| 25 Jan 2024 | 41.04 | 41.52 | 40.74 | 41.48 | 41.48 | 362,806 |
| 24 Jan 2024 | 41.42 | 42.38 | 40.44 | 41.04 | 41.04 | 818,922 |
| 23 Jan 2024 | 39.54 | 40.98 | 39.54 | 40.90 | 40.90 | 957,313 |
| 22 Jan 2024 | 38.60 | 39.90 | 38.32 | 39.50 | 39.50 | 423,843 |
| 19 Jan 2024 | 38.76 | 39.00 | 38.40 | 38.86 | 38.86 | 214,681 |
| 18 Jan 2024 | 38.56 | 39.24 | 38.38 | 38.76 | 38.76 | 535,041 |
| 17 Jan 2024 | 39.30 | 39.30 | 38.42 | 38.56 | 38.56 | 311,383 |
| 16 Jan 2024 | 39.30 | 39.80 | 38.80 | 39.08 | 39.08 | 525,948 |
| 15 Jan 2024 | 39.70 | 40.44 | 39.14 | 39.46 | 39.46 | 414,159 |
| 12 Jan 2024 | 39.38 | 40.02 | 38.20 | 39.70 | 39.70 | 331,278 |
| 11 Jan 2024 | 39.90 | 40.40 | 38.96 | 39.38 | 39.38 | 287,762 |
| 10 Jan 2024 | 39.48 | 39.96 | 39.10 | 39.84 | 39.84 | 215,525 |
| 09 Jan 2024 | 40.40 | 40.50 | 39.08 | 39.52 | 39.52 | 411,445 |
| 08 Jan 2024 | 38.50 | 40.44 | 38.42 | 40.40 | 40.40 | 490,466 |
| 05 Jan 2024 | 37.92 | 38.68 | 37.30 | 38.36 | 38.36 | 526,063 |
| 04 Jan 2024 | 36.98 | 37.74 | 36.28 | 37.70 | 37.70 | 363,644 |
| 03 Jan 2024 | 39.16 | 39.18 | 37.20 | 37.32 | 37.32 | 463,081 |
| 02 Jan 2024 | 37.98 | 38.88 | 37.46 | 38.84 | 38.84 | 627,130 |
| 29 Dec 2023 | 36.98 | 37.62 | 36.34 | 37.14 | 37.14 | 464,321 |
| 28 Dec 2023 | 35.70 | 37.92 | 35.70 | 36.68 | 36.68 | 569,396 |
| 27 Dec 2023 | 35.70 | 36.38 | 35.00 | 35.62 | 35.62 | 418,510 |
| 26 Dec 2023 | 35.16 | 37.26 | 34.64 | 35.80 | 35.80 | 485,751 |
| 25 Dec 2023 | 36.88 | 36.94 | 34.94 | 35.16 | 35.16 | 248,261 |
| 22 Dec 2023 | 37.98 | 38.26 | 36.40 | 36.90 | 36.90 | 418,918 |
| 21 Dec 2023 | 36.68 | 38.00 | 35.10 | 38.00 | 38.00 | 969,972 |
| 20 Dec 2023 | 35.20 | 35.82 | 34.64 | 35.70 | 35.70 | 565,208 |
| 19 Dec 2023 | 36.24 | 36.24 | 34.86 | 35.20 | 35.20 | 647,977 |
| 18 Dec 2023 | 36.78 | 37.94 | 35.78 | 36.24 | 36.24 | 508,788 |
| 15 Dec 2023 | 37.48 | 38.14 | 36.98 | 37.34 | 37.34 | 699,230 |
| 14 Dec 2023 | 37.10 | 37.50 | 36.00 | 37.20 | 37.20 | 565,777 |
| 13 Dec 2023 | 36.56 | 38.04 | 35.66 | 36.68 | 36.68 | 507,084 |
| 12 Dec 2023 | 37.28 | 37.34 | 36.22 | 36.62 | 36.62 | 689,328 |
| 11 Dec 2023 | 39.70 | 39.90 | 37.02 | 37.10 | 37.10 | 609,440 |
| 08 Dec 2023 | 39.18 | 39.38 | 37.26 | 39.32 | 39.32 | 340,166 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.