BIZIM
BİZİM TOPTAN SATIŞ MAĞAZALARI A.Ş.
15:10:00
26.86 ₺
-0.240 (%-0.89)
Previous Close: 27.1·
Volatility: 1.550
Day Low₺26.84
Day High₺27.26
Market Data
Spot Rate
B:26.84
A:26.86
Week over week (WoW)
-0.07%
Month over month (MoM)
-2.54%
Year to date (YTD)
+3.71%
Year over year (YoY)
+14.59%
BIZIM: BİZİM TOPTAN SATIŞ MAĞAZALARI A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.3942
CLOSE 7.3705
Low
LOW 6.2959
High
HIGH 8.669
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 7.2969 | 7.3467 | 7.2595 | 7.2657 |
| 06/20/2017 | 7.6398 | 7.7646 | 7.4216 | 7.4403 |
| 06/21/2017 | 7.4403 | 7.484 | 7.3593 | 7.4716 |
| 06/22/2017 | 7.484 | 7.7459 | 7.4216 | 7.5277 |
| 06/27/2017 | 7.5464 | 7.646 | 7.5277 | 7.646 |
| 06/28/2017 | 7.6523 | 7.6711 | 7.5214 | 7.5277 |
| 06/29/2017 | 7.5277 | 7.5899 | 7.5089 | 7.5152 |
| 07/02/2017 | 7.54 | 7.5713 | 7.484 | 7.484 |
| 07/03/2017 | 7.5089 | 7.5338 | 7.4778 | 7.484 |
| 07/04/2017 | 7.5277 | 7.6337 | 7.4653 | 7.4778 |
| 07/05/2017 | 7.4902 | 7.5089 | 7.3593 | 7.4029 |
| 07/06/2017 | 7.4778 | 7.4778 | 7.4216 | 7.4216 |
| 07/09/2017 | 7.459 | 7.484 | 7.4403 | 7.4528 |
| 07/10/2017 | 7.4528 | 7.5338 | 7.4155 | 7.428 |
| 07/11/2017 | 7.4466 | 7.4716 | 7.3967 | 7.4155 |
| 07/12/2017 | 7.4716 | 7.5962 | 7.4716 | 7.5464 |
| 07/13/2017 | 7.5588 | 7.6086 | 7.484 | 7.4902 |
| 07/16/2017 | 7.5277 | 7.5464 | 7.4716 | 7.5027 |
| 07/17/2017 | 7.5338 | 7.5651 | 7.5027 | 7.5464 |
| 07/18/2017 | 7.5775 | 7.6273 | 7.5464 | 7.5713 |
| 07/19/2017 | 7.6086 | 7.6523 | 7.5525 | 7.5962 |
| 07/20/2017 | 7.6337 | 7.8394 | 7.5837 | 7.7709 |
| 07/23/2017 | 7.8332 | 8.3322 | 7.7957 | 8.2011 |
| 07/24/2017 | 8.2636 | 8.669 | 8.2636 | 8.4194 |
| 07/25/2017 | 8.5442 | 8.5629 | 8.2636 | 8.3946 |
| 07/26/2017 | 8.4506 | 8.5192 | 8.4257 | 8.4944 |
| 07/27/2017 | 8.5192 | 8.5941 | 8.3883 | 8.5317 |
| 07/30/2017 | 8.5317 | 8.6065 | 8.4568 | 8.513 |
| 07/31/2017 | 8.538 | 8.5754 | 8.3322 | 8.3322 |
| 08/01/2017 | 8.3696 | 8.4069 | 8.2448 | 8.2511 |
| 08/02/2017 | 8.3009 | 8.3135 | 8.1762 | 8.2574 |
| 08/03/2017 | 8.2636 | 8.4819 | 8.2574 | 8.4506 |
| 08/06/2017 | 8.4819 | 8.6377 | 8.4755 | 8.5941 |
| 08/07/2017 | 8.5941 | 8.6377 | 8.326 | 8.4445 |
| 08/08/2017 | 8.2636 | 8.3196 | 7.9206 | 7.9954 |
| 08/09/2017 | 8.0015 | 8.1013 | 7.8581 | 7.8831 |
| 08/10/2017 | 7.8831 | 7.8831 | 7.5651 | 7.6523 |
| 08/13/2017 | 7.7336 | 7.933 | 7.6648 | 7.8706 |
| 08/14/2017 | 7.9206 | 8.0141 | 7.5713 | 7.5775 |
| 08/15/2017 | 7.6398 | 7.6898 | 7.3904 | 7.5588 |
| 08/16/2017 | 7.5651 | 7.6398 | 7.4528 | 7.459 |
| 08/17/2017 | 7.4528 | 7.5588 | 7.4029 | 7.4778 |
| 08/20/2017 | 7.5214 | 7.7085 | 7.4216 | 7.7085 |
| 08/21/2017 | 7.7336 | 7.7336 | 7.5214 | 7.5464 |
| 08/22/2017 | 7.6086 | 7.6523 | 7.4466 | 7.4466 |
| 08/23/2017 | 7.4716 | 7.5152 | 7.3904 | 7.3904 |
| 08/24/2017 | 7.3904 | 7.4528 | 7.3467 | 7.4341 |
| 08/27/2017 | 7.484 | 7.484 | 7.3904 | 7.3967 |
| 08/28/2017 | 7.4091 | 7.4216 | 7.3405 | 7.3593 |
| 08/30/2017 | 7.3717 | 7.3904 | 7.3467 | 7.3842 |
| 09/04/2017 | 7.3904 | 7.4216 | 7.2719 | 7.2781 |
| 09/05/2017 | 7.2844 | 7.3529 | 7.2844 | 7.3218 |
| 09/06/2017 | 7.3405 | 7.5152 | 7.3218 | 7.4216 |
| 09/07/2017 | 7.4216 | 7.4528 | 7.3529 | 7.3593 |
| 09/10/2017 | 7.3654 | 7.6086 | 7.3654 | 7.5713 |
| 09/11/2017 | 7.6086 | 7.6086 | 7.4964 | 7.5027 |
| 09/12/2017 | 7.5338 | 7.6025 | 7.484 | 7.4902 |
| 09/13/2017 | 7.4964 | 7.5277 | 7.3967 | 7.4341 |
| 09/14/2017 | 7.4528 | 7.5338 | 7.4403 | 7.4653 |
| 09/17/2017 | 7.4964 | 7.4964 | 7.2844 | 7.2844 |
| 09/18/2017 | 7.2408 | 7.3156 | 7.0661 | 7.0661 |
| 09/19/2017 | 7.1099 | 7.2969 | 7.0785 | 7.1971 |
| 09/20/2017 | 7.141 | 7.1909 | 7.0162 | 7.0348 |
| 09/21/2017 | 7.4216 | 7.4216 | 7.1535 | 7.2033 |
| 09/24/2017 | 7.2344 | 7.2408 | 6.9664 | 7.0536 |
| 09/25/2017 | 7.0536 | 7.3593 | 7.0536 | 7.3593 |
| 09/26/2017 | 7.3529 | 7.4403 | 7.1971 | 7.2033 |
| 09/27/2017 | 7.2033 | 7.3842 | 7.1722 | 7.3156 |
| 09/28/2017 | 7.3281 | 7.3904 | 7.2969 | 7.3281 |
| 10/01/2017 | 7.3624 | 7.5308 | 7.2408 | 7.3717 |
| 10/02/2017 | 7.4372 | 7.4372 | 7.2969 | 7.3437 |
| 10/03/2017 | 7.3624 | 7.512 | 7.3437 | 7.4372 |
| 10/04/2017 | 7.4372 | 7.7459 | 7.4372 | 7.6616 |
| 10/05/2017 | 7.6711 | 7.7926 | 7.5775 | 7.7178 |
| 10/08/2017 | 7.4653 | 7.4653 | 7.1099 | 7.3998 |
| 10/09/2017 | 7.5027 | 7.6243 | 7.4933 | 7.5588 |
| 10/10/2017 | 7.6898 | 7.7926 | 7.5027 | 7.5027 |
| 10/11/2017 | 7.5962 | 7.6898 | 7.512 | 7.512 |
| 10/12/2017 | 7.5588 | 7.5682 | 7.4466 | 7.4466 |
| 10/15/2017 | 7.4559 | 7.5775 | 7.4559 | 7.4745 |
| 10/16/2017 | 7.484 | 7.512 | 7.4466 | 7.4466 |
| 10/17/2017 | 7.4653 | 7.6243 | 7.428 | 7.5869 |
| 10/18/2017 | 7.5962 | 7.6711 | 7.54 | 7.643 |
| 10/19/2017 | 7.6243 | 7.7646 | 7.6056 | 7.6243 |
| 10/22/2017 | 7.6243 | 7.6898 | 7.5869 | 7.6243 |
| 10/23/2017 | 7.6898 | 7.6898 | 7.615 | 7.615 |
| 10/24/2017 | 7.6711 | 7.7459 | 7.6523 | 7.6898 |
| 10/25/2017 | 7.7366 | 7.7834 | 7.6243 | 7.6243 |
| 10/26/2017 | 7.4933 | 7.615 | 7.3529 | 7.4559 |
| 10/29/2017 | 7.5027 | 7.6711 | 7.4559 | 7.6243 |
| 10/30/2017 | 7.6523 | 7.8581 | 7.5869 | 7.643 |
| 10/31/2017 | 7.6804 | 7.6804 | 7.5962 | 7.6523 |
| 11/01/2017 | 7.6898 | 7.7178 | 7.54 | 7.54 |
| 11/02/2017 | 7.5775 | 7.6711 | 7.4372 | 7.512 |
| 11/05/2017 | 7.5214 | 7.5682 | 7.4745 | 7.484 |
| 11/06/2017 | 7.512 | 7.5496 | 7.2595 | 7.3811 |
| 11/07/2017 | 7.3904 | 7.3998 | 7.1191 | 7.3062 |
| 11/08/2017 | 7.3156 | 7.3342 | 7.0911 | 7.1565 |
| 11/09/2017 | 7.1378 | 7.1659 | 6.9883 | 7.063 |
| 11/12/2017 | 7.0817 | 7.0817 | 6.7636 | 6.7636 |
| 11/13/2017 | 6.7729 | 6.8385 | 6.7075 | 6.8011 |
| 11/14/2017 | 6.8011 | 6.8478 | 6.5204 | 6.614 |
| 11/15/2017 | 6.6233 | 6.6702 | 6.5298 | 6.5486 |
| 11/16/2017 | 6.6233 | 6.6233 | 6.4081 | 6.4362 |
| 11/19/2017 | 6.4923 | 6.6047 | 6.3894 | 6.4081 |
| 11/20/2017 | 6.4175 | 6.5017 | 6.3988 | 6.4831 |
| 11/21/2017 | 6.4831 | 6.5951 | 6.352 | 6.5951 |
| 11/22/2017 | 6.5951 | 6.642 | 6.4175 | 6.5204 |
| 11/23/2017 | 6.4831 | 6.5204 | 6.4362 | 6.5204 |
| 11/26/2017 | 6.5204 | 6.5951 | 6.4549 | 6.5951 |
| 11/27/2017 | 6.5486 | 6.642 | 6.352 | 6.3801 |
| 11/28/2017 | 6.4456 | 6.4549 | 6.2959 | 6.3801 |
| 11/29/2017 | 6.3801 | 6.4549 | 6.3614 | 6.4081 |
| 11/30/2017 | 6.4549 | 6.4831 | 6.3801 | 6.4081 |
| 12/03/2017 | 6.3988 | 6.5017 | 6.352 | 6.4549 |
| 12/04/2017 | 6.4643 | 6.5204 | 6.4175 | 6.4456 |
| 12/05/2017 | 6.4456 | 6.5765 | 6.4456 | 6.5111 |
| 12/06/2017 | 6.5111 | 6.8011 | 6.4923 | 6.8011 |
| 12/07/2017 | 6.8291 | 6.8759 | 6.7729 | 6.8198 |
| 12/10/2017 | 6.8291 | 6.9227 | 6.8291 | 6.8291 |
| 12/11/2017 | 6.8478 | 6.8853 | 6.7823 | 6.8011 |
| 12/12/2017 | 6.7917 | 6.8291 | 6.6889 | 6.6981 |
| 12/13/2017 | 6.8011 | 6.8105 | 6.6889 | 6.7263 |
| 12/14/2017 | 6.7449 | 6.9414 | 6.7449 | 6.932 |
| 12/17/2017 | 6.8945 | 7.0817 | 6.8945 | 7.0444 |
| 12/18/2017 | 7.0536 | 7.3249 | 6.9788 | 7.3062 |
| 12/19/2017 | 7.2969 | 7.4372 | 7.1378 | 7.1378 |
| 12/20/2017 | 7.1378 | 7.2314 | 7.0348 | 7.1753 |
| 12/21/2017 | 7.1846 | 7.2781 | 7.1378 | 7.1846 |
| 12/24/2017 | 7.1846 | 7.2502 | 7.1846 | 7.2033 |
| 12/25/2017 | 7.2502 | 7.2595 | 7.1191 | 7.1191 |
| 12/26/2017 | 7.1191 | 7.194 | 7.063 | 7.1472 |
| 12/27/2017 | 7.1565 | 7.2595 | 7.1565 | 7.2502 |
| 12/28/2017 | 7.2314 | 7.2875 | 7.2033 | 7.2033 |