BIMAS
BİM BİRLEŞİK MAĞAZALAR A.Ş. (BIMAS)
394.250
₺
-15.000 (%-3.67)
BIMAS: BİM BİRLEŞİK MAĞAZALAR A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BİM BİRLEŞİK MAĞAZALAR A.Ş..
Historical Chart
Loading chart...
Average
OPEN 251.9996
CLOSE 251.5341
Low
LOW 194.8089
High
HIGH 287.662
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 258.7687 | 265.1159 | 256.8158 | 259.257 |
| 01/02/2025 | 259.7452 | 262.4306 | 256.3275 | 259.257 |
| 01/05/2025 | 259.7452 | 261.9423 | 258.2805 | 260.4776 |
| 01/06/2025 | 259.7452 | 260.9658 | 256.0834 | 257.304 |
| 01/07/2025 | 257.5481 | 261.6982 | 255.351 | 260.7217 |
| 01/08/2025 | 261.9423 | 264.1394 | 255.5951 | 255.5951 |
| 01/09/2025 | 256.8158 | 259.7452 | 254.8628 | 255.351 |
| 01/12/2025 | 255.1069 | 255.8393 | 249.9804 | 255.8393 |
| 01/13/2025 | 257.7922 | 259.5011 | 251.201 | 251.4451 |
| 01/14/2025 | 251.9334 | 253.1539 | 245.8303 | 250.2245 |
| 01/15/2025 | 252.4215 | 254.3746 | 244.6097 | 246.0744 |
| 01/16/2025 | 247.0509 | 250.2245 | 244.3655 | 248.5156 |
| 01/19/2025 | 251.4451 | 255.351 | 249.4921 | 254.1304 |
| 01/20/2025 | 253.3981 | 258.2805 | 252.1775 | 254.6187 |
| 01/21/2025 | 254.6187 | 256.0834 | 250.9569 | 254.6187 |
| 01/22/2025 | 255.8393 | 257.304 | 250.7127 | 251.4451 |
| 01/23/2025 | 251.9334 | 253.1539 | 249.4921 | 250.9569 |
| 01/26/2025 | 249.7362 | 249.7362 | 245.342 | 246.8068 |
| 01/27/2025 | 247.295 | 255.5951 | 245.342 | 255.1069 |
| 01/28/2025 | 255.1069 | 270.9748 | 255.1069 | 266.8247 |
| 01/29/2025 | 267.0688 | 271.9512 | 266.5806 | 269.7542 |
| 01/30/2025 | 270.4866 | 272.4395 | 267.0688 | 268.5336 |
| 02/02/2025 | 267.0688 | 271.2189 | 259.5011 | 262.4306 |
| 02/03/2025 | 264.6277 | 265.1159 | 259.0128 | 259.5011 |
| 02/04/2025 | 260.2335 | 267.5571 | 259.7452 | 263.407 |
| 02/05/2025 | 265.6042 | 269.5101 | 264.3835 | 267.8012 |
| 02/06/2025 | 267.8012 | 274.3925 | 265.6042 | 274.1484 |
| 02/09/2025 | 274.3925 | 274.8807 | 267.8012 | 268.7778 |
| 02/10/2025 | 268.7778 | 275.369 | 264.6277 | 274.8807 |
| 02/11/2025 | 274.8807 | 278.2984 | 270.2424 | 272.1954 |
| 02/12/2025 | 274.1484 | 283.6691 | 272.1954 | 282.9368 |
| 02/13/2025 | 280.7397 | 281.2279 | 272.9277 | 272.9277 |
| 02/16/2025 | 273.416 | 274.8807 | 270.4866 | 270.4866 |
| 02/17/2025 | 270.4866 | 277.5661 | 268.7778 | 275.369 |
| 02/18/2025 | 275.6131 | 277.0778 | 269.5101 | 270.9748 |
| 02/19/2025 | 263.6512 | 265.36 | 253.1539 | 261.2099 |
| 02/20/2025 | 261.2099 | 264.1394 | 248.2715 | 249.9804 |
| 02/23/2025 | 253.3981 | 256.3275 | 250.2245 | 251.201 |
| 02/24/2025 | 252.1775 | 253.3981 | 246.0744 | 246.3185 |
| 02/25/2025 | 246.5627 | 251.9334 | 246.0744 | 249.0039 |
| 02/26/2025 | 249.0039 | 254.8628 | 247.5391 | 252.4215 |
| 02/27/2025 | 252.4215 | 253.6422 | 246.8068 | 247.0509 |
| 03/02/2025 | 249.9804 | 257.7922 | 249.7362 | 256.5716 |
| 03/03/2025 | 257.304 | 259.5011 | 254.1304 | 256.0834 |
| 03/04/2025 | 258.7687 | 268.2895 | 258.2805 | 264.8718 |
| 03/05/2025 | 267.8012 | 272.4395 | 263.6512 | 270.2424 |
| 03/06/2025 | 269.5101 | 275.1248 | 268.5336 | 270.7307 |
| 03/09/2025 | 257.7922 | 264.6277 | 250.7127 | 252.4215 |
| 03/10/2025 | 253.3981 | 256.0834 | 248.7598 | 252.1775 |
| 03/11/2025 | 253.6422 | 256.0834 | 250.4686 | 253.3981 |
| 03/12/2025 | 254.3746 | 260.9658 | 254.3746 | 257.7922 |
| 03/13/2025 | 260.2335 | 261.6982 | 256.0834 | 256.0834 |
| 03/16/2025 | 257.0599 | 257.5481 | 251.6892 | 251.6892 |
| 03/17/2025 | 251.9334 | 252.4215 | 247.0509 | 247.0509 |
| 03/18/2025 | 229.4742 | 238.6287 | 222.3946 | 222.3946 |
| 03/19/2025 | 223.3711 | 233.8684 | 217.5122 | 222.0285 |
| 03/20/2025 | 222.2726 | 223.8594 | 199.9355 | 199.9355 |
| 03/23/2025 | 202.6208 | 209.09 | 194.8089 | 202.1326 |
| 03/24/2025 | 207.015 | 222.2726 | 204.8179 | 222.2726 |
| 03/25/2025 | 222.2726 | 232.2815 | 221.174 | 225.6903 |
| 03/26/2025 | 229.3521 | 233.7463 | 223.9814 | 225.4462 |
| 03/27/2025 | 225.4462 | 226.4226 | 221.4181 | 223.7373 |
| 04/01/2025 | 221.5402 | 223.8594 | 217.024 | 217.7563 |
| 04/02/2025 | 218.2446 | 221.5402 | 215.8033 | 216.0475 |
| 04/03/2025 | 216.2916 | 218.2446 | 212.2636 | 213.6062 |
| 04/06/2025 | 209.4562 | 225.5682 | 205.062 | 220.9299 |
| 04/07/2025 | 224.4697 | 229.7183 | 221.6623 | 228.2535 |
| 04/08/2025 | 227.0329 | 227.8874 | 222.8829 | 224.4697 |
| 04/09/2025 | 232.4036 | 236.0654 | 224.5917 | 224.5917 |
| 04/10/2025 | 226.0565 | 230.8169 | 222.8829 | 225.08 |
| 04/13/2025 | 227.0329 | 228.7418 | 226.1785 | 227.5212 |
| 04/14/2025 | 228.2535 | 230.9389 | 225.6903 | 226.5447 |
| 04/15/2025 | 226.3006 | 230.5727 | 221.174 | 223.127 |
| 04/16/2025 | 223.127 | 228.9859 | 221.4181 | 223.9814 |
| 04/17/2025 | 224.7138 | 225.08 | 218.6108 | 218.6108 |
| 04/20/2025 | 218.9769 | 220.1975 | 215.8033 | 217.146 |
| 04/21/2025 | 218.2446 | 220.5637 | 217.6342 | 219.099 |
| 04/23/2025 | 219.7093 | 226.9109 | 218.8549 | 226.1785 |
| 04/24/2025 | 227.3991 | 228.9859 | 226.4226 | 227.6433 |
| 04/27/2025 | 228.4977 | 230.6948 | 226.1785 | 227.0329 |
| 04/28/2025 | 227.0329 | 228.6197 | 225.3241 | 226.5447 |
| 04/29/2025 | 227.5212 | 230.2065 | 219.5873 | 220.1975 |
| 05/01/2025 | 221.4181 | 229.8404 | 220.6858 | 229.4742 |
| 05/04/2025 | 230.5727 | 232.4036 | 228.9859 | 231.4271 |
| 05/05/2025 | 230.9389 | 232.2815 | 230.3286 | 230.9389 |
| 05/06/2025 | 231.9154 | 239.9714 | 231.9154 | 239.239 |
| 05/07/2025 | 242.1684 | 243.3891 | 236.0654 | 237.6522 |
| 05/08/2025 | 232.6477 | 234.6007 | 227.277 | 233.7463 |
| 05/11/2025 | 238.7508 | 245.0979 | 238.5066 | 242.9009 |
| 05/12/2025 | 240.0206 | 244.1214 | 238.5732 | 238.8144 |
| 05/13/2025 | 239.4175 | 242.6741 | 236.2816 | 239.5381 |
| 05/14/2025 | 239.6588 | 242.4329 | 237.8495 | 239.0557 |
| 05/15/2025 | 239.5381 | 240.9855 | 235.5579 | 238.332 |
| 05/19/2025 | 236.764 | 237.6083 | 226.3913 | 227.115 |
| 05/20/2025 | 225.7882 | 228.9242 | 225.0645 | 225.0645 |
| 05/21/2025 | 226.7531 | 232.3013 | 225.7882 | 229.8891 |
| 05/22/2025 | 230.6127 | 232.9044 | 228.9242 | 229.8891 |
| 05/25/2025 | 231.8189 | 233.99 | 229.6478 | 233.3868 |
| 05/26/2025 | 233.5075 | 235.3167 | 230.6127 | 231.457 |
| 05/27/2025 | 230.3715 | 232.6632 | 230.2509 | 231.5777 |
| 05/28/2025 | 232.6632 | 233.7487 | 231.6983 | 233.025 |
| 05/29/2025 | 233.025 | 233.025 | 227.9592 | 229.6478 |
| 06/01/2025 | 231.457 | 236.6434 | 230.0097 | 234.4724 |
| 06/02/2025 | 236.764 | 241.4679 | 236.0403 | 239.5381 |
| 06/03/2025 | 240.0206 | 248.7047 | 234.9549 | 248.7047 |
| 06/04/2025 | 247.9811 | 251.5995 | 245.5688 | 251.5995 |
| 06/09/2025 | 253.2881 | 257.1477 | 249.6696 | 253.0468 |
| 06/10/2025 | 250.8758 | 252.5644 | 247.2574 | 250.3934 |
| 06/11/2025 | 248.4635 | 250.3934 | 241.7092 | 243.8802 |
| 06/12/2025 | 239.7794 | 239.7794 | 229.4066 | 238.8144 |
| 06/15/2025 | 237.8495 | 241.9504 | 234.9549 | 239.5381 |
| 06/16/2025 | 239.5381 | 245.0864 | 239.2969 | 242.6741 |
| 06/17/2025 | 242.1877 | 242.4309 | 232.4613 | 234.1634 |
| 06/18/2025 | 235.6224 | 237.9324 | 231.0024 | 231.2456 |
| 06/19/2025 | 236.3519 | 236.3519 | 227.2334 | 228.206 |
| 06/22/2025 | 225.6529 | 226.7471 | 219.5738 | 222.127 |
| 06/23/2025 | 232.4613 | 240.1209 | 231.7318 | 237.8109 |
| 06/24/2025 | 238.054 | 239.1483 | 229.5434 | 231.7318 |
| 06/25/2025 | 231.8534 | 232.3397 | 227.355 | 227.355 |
| 06/26/2025 | 228.3276 | 230.2729 | 224.437 | 227.7197 |
| 06/29/2025 | 229.0571 | 245.592 | 228.5708 | 240.6072 |
| 06/30/2025 | 240.8504 | 243.1604 | 238.4188 | 241.2151 |
| 07/01/2025 | 241.4583 | 249.7257 | 241.2151 | 248.9963 |
| 07/02/2025 | 252.6436 | 253.8595 | 244.1331 | 246.8078 |
| 07/03/2025 | 246.5647 | 248.2668 | 244.1331 | 246.5647 |
| 07/06/2025 | 243.1604 | 245.1057 | 241.3367 | 242.9172 |
| 07/07/2025 | 244.8625 | 245.1057 | 235.2577 | 237.3245 |
| 07/08/2025 | 237.8109 | 240.972 | 235.8656 | 239.7561 |
| 07/09/2025 | 241.7015 | 246.3215 | 241.7015 | 242.6741 |
| 07/10/2025 | 244.1331 | 246.3215 | 238.9051 | 241.0935 |
| 07/13/2025 | 241.0935 | 245.1057 | 239.9993 | 242.6741 |
| 07/15/2025 | 242.3093 | 242.5525 | 234.8929 | 236.8382 |
| 07/16/2025 | 238.9051 | 244.3762 | 236.2303 | 241.2151 |
| 07/17/2025 | 241.2151 | 241.9446 | 238.054 | 238.1756 |
| 07/20/2025 | 239.2698 | 243.8899 | 238.9051 | 242.3093 |
| 07/21/2025 | 242.5525 | 247.2941 | 241.9446 | 245.1057 |
| 07/22/2025 | 246.0783 | 246.8078 | 242.7957 | 242.7957 |
| 07/23/2025 | 244.3762 | 250.6984 | 243.1604 | 247.2941 |
| 07/24/2025 | 248.2668 | 250.212 | 246.0783 | 248.5099 |
| 07/27/2025 | 249.7257 | 252.1573 | 246.8078 | 250.4552 |
| 07/28/2025 | 251.671 | 254.1026 | 250.212 | 251.4279 |
| 07/29/2025 | 251.9142 | 255.3184 | 251.671 | 252.8868 |
| 07/30/2025 | 254.1026 | 258.4795 | 252.6436 | 257.9932 |
| 07/31/2025 | 259.209 | 259.209 | 253.6163 | 256.7774 |
| 08/03/2025 | 257.0206 | 258.9658 | 256.5342 | 257.0206 |
| 08/04/2025 | 257.5068 | 258.7227 | 255.8047 | 255.8047 |
| 08/05/2025 | 255.8047 | 260.1816 | 255.8047 | 259.6953 |
| 08/06/2025 | 260.9111 | 261.3974 | 257.0206 | 257.5068 |
| 08/07/2025 | 257.9932 | 259.9384 | 256.7774 | 258.4795 |
| 08/10/2025 | 259.209 | 263.5859 | 259.209 | 261.6406 |
| 08/11/2025 | 261.8838 | 262.8564 | 259.9384 | 261.3974 |
| 08/12/2025 | 261.1543 | 261.1543 | 252.8868 | 255.3184 |
| 08/13/2025 | 254.3458 | 260.1816 | 253.3731 | 258.2363 |
| 08/14/2025 | 252.8868 | 259.6953 | 249.9689 | 254.3458 |
| 08/17/2025 | 254.3458 | 257.5068 | 254.1026 | 254.8321 |
| 08/18/2025 | 255.8047 | 257.0206 | 247.5373 | 247.5373 |
| 08/19/2025 | 248.2668 | 251.9142 | 247.0509 | 249.4826 |
| 08/20/2025 | 250.9415 | 259.9384 | 250.9415 | 257.2637 |
| 08/21/2025 | 257.9932 | 258.4795 | 253.8595 | 254.589 |
| 08/24/2025 | 257.0206 | 259.4522 | 255.8047 | 256.0479 |
| 08/25/2025 | 256.5342 | 261.3974 | 255.3184 | 260.6679 |
| 08/26/2025 | 261.1543 | 262.1269 | 257.75 | 257.9932 |
| 08/27/2025 | 259.209 | 265.0448 | 258.9658 | 260.6679 |
| 08/28/2025 | 260.6679 | 261.1543 | 254.1026 | 257.75 |
| 08/31/2025 | 257.75 | 257.75 | 252.8868 | 257.5068 |
| 09/01/2025 | 258.4795 | 260.4248 | 245.592 | 247.7804 |
| 09/02/2025 | 248.2668 | 249.9689 | 243.8899 | 248.2668 |
| 09/03/2025 | 248.2668 | 254.3458 | 247.2941 | 250.9415 |
| 09/04/2025 | 251.9142 | 254.1026 | 248.5099 | 250.4552 |
| 09/07/2025 | 248.0236 | 248.5099 | 236.5951 | 236.8382 |
| 09/08/2025 | 237.203 | 243.4036 | 235.0145 | 236.4735 |
| 09/09/2025 | 237.9324 | 241.5799 | 236.4735 | 240.2425 |
| 09/10/2025 | 240.2425 | 245.1057 | 236.4735 | 237.8109 |
| 09/11/2025 | 237.8109 | 239.9993 | 235.3793 | 237.5677 |
| 09/14/2025 | 238.2972 | 256.0479 | 237.0814 | 255.0752 |
| 09/15/2025 | 255.5616 | 259.9384 | 253.6163 | 255.3184 |
| 09/16/2025 | 255.3184 | 258.7488 | 252.3781 | 253.6032 |
| 09/17/2025 | 255.3184 | 256.7886 | 250.1728 | 251.1529 |
| 09/18/2025 | 252.1331 | 260.954 | 251.888 | 260.709 |
| 09/21/2025 | 266.8347 | 267.5698 | 263.6493 | 265.6096 |
| 09/22/2025 | 264.3844 | 269.0399 | 262.6692 | 263.6493 |
| 09/23/2025 | 263.8944 | 265.3645 | 258.5038 | 262.9143 |
| 09/24/2025 | 265.8546 | 265.8546 | 259.9739 | 260.709 |
| 09/25/2025 | 261.6891 | 263.8944 | 257.2786 | 257.7687 |
| 09/28/2025 | 257.7687 | 267.0797 | 257.2786 | 262.1792 |
| 09/29/2025 | 263.4043 | 266.5897 | 260.709 | 265.1195 |
| 09/30/2025 | 264.3844 | 282.5164 | 263.6493 | 278.1059 |
| 10/01/2025 | 277.8609 | 280.0662 | 276.1457 | 277.8609 |
| 10/02/2025 | 278.841 | 282.2714 | 274.1855 | 276.1457 |
| 10/05/2025 | 276.3908 | 281.7813 | 272.7153 | 275.1656 |
| 10/06/2025 | 275.4106 | 280.5562 | 274.9206 | 277.8609 |
| 10/07/2025 | 271.9803 | 275.9007 | 267.0797 | 272.4703 |
| 10/08/2025 | 275.4106 | 276.1457 | 265.3645 | 266.3446 |
| 10/09/2025 | 267.5698 | 271.0002 | 264.8745 | 266.5897 |
| 10/12/2025 | 263.6493 | 271.2452 | 263.4043 | 267.5698 |
| 10/13/2025 | 268.0598 | 270.02 | 264.8745 | 266.8347 |
| 10/14/2025 | 267.8148 | 273.2054 | 266.0996 | 267.8148 |
| 10/15/2025 | 267.8148 | 267.8148 | 258.5038 | 264.3844 |
| 10/16/2025 | 263.1593 | 263.6493 | 254.0933 | 258.2587 |
| 10/19/2025 | 259.2388 | 263.8944 | 255.5634 | 263.6493 |
| 10/20/2025 | 263.8944 | 264.8745 | 255.8085 | 256.7886 |
| 10/21/2025 | 258.2587 | 267.0797 | 257.2786 | 263.6493 |
| 10/22/2025 | 263.8944 | 271.0002 | 263.4043 | 268.0598 |
| 10/23/2025 | 271.0002 | 287.662 | 268.5499 | 283.9866 |
| 10/26/2025 | 283.9866 | 285.9468 | 274.4305 | 277.1258 |
| 10/27/2025 | 277.8609 | 281.2913 | 276.1457 | 277.3709 |
| 10/29/2025 | 278.351 | 279.8211 | 258.9938 | 260.709 |
| 10/30/2025 | 260.709 | 265.8546 | 257.5237 | 264.1394 |
| 11/02/2025 | 264.8745 | 268.3049 | 262.1792 | 262.6692 |
| 11/03/2025 | 262.6692 | 263.8944 | 258.0137 | 260.954 |
| 11/04/2025 | 260.954 | 262.9143 | 256.2985 | 259.4839 |
| 11/05/2025 | 262.1792 | 271.7352 | 261.6891 | 270.2651 |
| 11/06/2025 | 272.9604 | 275.6557 | 268.7949 | 272.4703 |
| 11/09/2025 | 274.4305 | 277.8609 | 264.6294 | 267.5698 |
| 11/10/2025 | 272.4703 | 283.2515 | 265.6096 | 271.9803 |
| 11/11/2025 | 273.2054 | 281.2913 | 270.2651 | 275.1656 |
| 11/12/2025 | 275.4106 | 277.3709 | 268.3049 | 270.2651 |
| 11/13/2025 | 269.285 | 269.775 | 261.4441 | 266.8347 |
| 11/16/2025 | 268.0598 | 268.7949 | 260.954 | 264.6294 |
| 11/17/2025 | 263.1593 | 271.2452 | 261.6891 | 266.5897 |
| 11/18/2025 | 267.3247 | 274.9206 | 266.0996 | 270.7551 |
| 11/19/2025 | 272.9604 | 274.6756 | 268.0598 | 270.2651 |
| 11/20/2025 | 268.7949 | 270.5101 | 264.1394 | 268.5499 |
| 11/23/2025 | 267.8148 | 268.3049 | 260.954 | 262.1792 |
| 11/24/2025 | 263.8944 | 266.5897 | 261.4441 | 262.9143 |
| 11/25/2025 | 263.4043 | 268.3049 | 261.9341 | 267.0797 |
| 11/26/2025 | 269.285 | 269.53 | 264.8745 | 266.3446 |
| 11/27/2025 | 267.0797 | 269.0399 | 263.1593 | 263.1593 |
| 11/30/2025 | 262.9143 | 267.0797 | 261.4441 | 267.0797 |
| 12/01/2025 | 267.0797 | 272.2253 | 264.6294 | 269.285 |
| 12/02/2025 | 270.02 | 273.9405 | 256.5435 | 259.4839 |
| 12/03/2025 | 259.9739 | 261.4441 | 257.5237 | 258.9938 |
| 12/04/2025 | 259.2388 | 260.219 | 250.9079 | 252.1331 |
| 12/07/2025 | 253.6032 | 261.1991 | 251.398 | 258.5038 |
| 12/08/2025 | 258.5038 | 260.464 | 256.5435 | 257.7687 |
| 12/09/2025 | 259.2388 | 264.6294 | 258.5038 | 261.1991 |
| 12/10/2025 | 262.6692 | 272.2253 | 260.219 | 271.4902 |
| 12/11/2025 | 271.9803 | 273.6955 | 269.285 | 272.9604 |
| 12/14/2025 | 273.9405 | 282.2714 | 272.7153 | 281.0463 |
| 12/15/2025 | 281.0463 | 281.5363 | 276.8808 | 277.6159 |
| 12/16/2025 | 277.8631 | 278.6047 | 270.4468 | 272.6717 |
| 12/17/2025 | 273.6605 | 274.8966 | 267.9747 | 269.2108 |
| 12/18/2025 | 269.458 | 272.9189 | 268.9636 | 271.9301 |
| 12/21/2025 | 273.1661 | 273.6605 | 266.2443 | 266.9859 |
| 12/22/2025 | 267.4803 | 270.9412 | 263.7722 | 264.761 |
| 12/23/2025 | 268.9636 | 279.5936 | 268.7164 | 272.9189 |
| 12/24/2025 | 272.9189 | 274.155 | 270.9412 | 270.9412 |
| 12/25/2025 | 271.4357 | 272.4245 | 267.4803 | 268.7164 |
| 12/28/2025 | 268.7164 | 269.2108 | 261.5473 | 262.0417 |
| 12/29/2025 | 262.7833 | 267.2331 | 260.3112 | 266.4915 |
| 12/30/2025 | 266.9859 | 270.694 | 264.5138 | 265.2554 |