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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.3478
CLOSE 6.3281
Low
LOW 4.3501
High
HIGH 8.4102
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 7.2033 | 7.3156 | 7.1285 | 7.2408 |
| 01/02/2018 | 7.2781 | 7.3529 | 7.1846 | 7.2126 |
| 01/03/2018 | 7.222 | 7.3624 | 7.2126 | 7.2314 |
| 01/04/2018 | 7.2595 | 7.2969 | 7.2126 | 7.222 |
| 01/07/2018 | 7.2314 | 7.3156 | 7.2033 | 7.2126 |
| 01/08/2018 | 7.2688 | 7.2688 | 7.1378 | 7.1378 |
| 01/09/2018 | 7.1472 | 7.1659 | 6.9507 | 7.1003 |
| 01/10/2018 | 7.1003 | 7.1846 | 7.0536 | 7.1003 |
| 01/11/2018 | 7.1378 | 7.2408 | 7.1099 | 7.194 |
| 01/14/2018 | 7.2033 | 7.2875 | 7.0911 | 7.1191 |
| 01/15/2018 | 7.1191 | 7.1378 | 6.9695 | 7.1378 |
| 01/16/2018 | 7.1191 | 7.1753 | 7.0069 | 7.1659 |
| 01/17/2018 | 7.2033 | 7.2502 | 7.1191 | 7.1659 |
| 01/18/2018 | 7.1753 | 7.2314 | 7.0162 | 7.0162 |
| 01/21/2018 | 7.0536 | 7.1565 | 7.0162 | 7.0162 |
| 01/22/2018 | 7.063 | 7.2502 | 7.0444 | 7.222 |
| 01/23/2018 | 7.222 | 7.4184 | 7.222 | 7.3717 |
| 01/24/2018 | 7.3811 | 7.4372 | 7.2502 | 7.2502 |
| 01/25/2018 | 7.2969 | 7.6056 | 7.2969 | 7.5775 |
| 01/28/2018 | 7.6243 | 7.7926 | 7.5962 | 7.7926 |
| 01/29/2018 | 7.8114 | 7.8769 | 7.6243 | 7.6523 |
| 01/30/2018 | 7.6804 | 7.8581 | 7.5962 | 7.6243 |
| 01/31/2018 | 7.6711 | 7.7646 | 7.5588 | 7.6337 |
| 02/01/2018 | 7.6337 | 7.6616 | 7.3904 | 7.5027 |
| 02/04/2018 | 7.484 | 7.484 | 7.2033 | 7.3624 |
| 02/05/2018 | 7.1565 | 7.2408 | 6.9883 | 7.0256 |
| 02/06/2018 | 7.1191 | 7.1285 | 7.0069 | 7.0069 |
| 02/07/2018 | 7.0348 | 7.0444 | 6.8198 | 6.8478 |
| 02/08/2018 | 6.7823 | 6.8291 | 6.6981 | 6.7356 |
| 02/11/2018 | 6.7823 | 6.8105 | 6.5578 | 6.6327 |
| 02/12/2018 | 6.642 | 6.7823 | 6.5859 | 6.6327 |
| 02/13/2018 | 6.6794 | 6.7449 | 6.6047 | 6.642 |
| 02/14/2018 | 6.7075 | 6.8291 | 6.6513 | 6.6889 |
| 02/15/2018 | 6.7168 | 6.904 | 6.7075 | 6.8011 |
| 02/18/2018 | 6.8853 | 6.9507 | 6.6794 | 6.7263 |
| 02/19/2018 | 6.6513 | 6.8198 | 6.4549 | 6.5486 |
| 02/20/2018 | 6.6702 | 6.7168 | 6.614 | 6.6794 |
| 02/21/2018 | 6.6889 | 6.8291 | 6.6702 | 6.7075 |
| 02/22/2018 | 6.7729 | 6.8105 | 6.7075 | 6.7168 |
| 02/25/2018 | 6.7356 | 6.7917 | 6.7168 | 6.7356 |
| 02/26/2018 | 6.7356 | 6.7543 | 6.6794 | 6.6981 |
| 02/27/2018 | 6.7263 | 6.8572 | 6.6607 | 6.8291 |
| 02/28/2018 | 6.9695 | 7.2595 | 6.8385 | 7.2502 |
| 03/01/2018 | 7.2502 | 7.6711 | 7.2502 | 7.5869 |
| 03/04/2018 | 7.6616 | 7.7459 | 7.4653 | 7.6056 |
| 03/05/2018 | 7.7178 | 7.7366 | 7.6337 | 7.6992 |
| 03/06/2018 | 7.6804 | 7.7926 | 7.5027 | 7.7926 |
| 03/07/2018 | 7.7646 | 7.8394 | 7.6711 | 7.7272 |
| 03/08/2018 | 7.6898 | 7.8208 | 7.6711 | 7.7926 |
| 03/11/2018 | 7.8208 | 8.4102 | 7.8021 | 8.195 |
| 03/12/2018 | 8.195 | 8.2978 | 7.9517 | 8.064 |
| 03/13/2018 | 8.1013 | 8.326 | 8.1013 | 8.2418 |
| 03/14/2018 | 8.2511 | 8.2978 | 8.1108 | 8.1108 |
| 03/15/2018 | 8.223 | 8.3914 | 8.1762 | 8.223 |
| 03/18/2018 | 8.2418 | 8.2698 | 7.8769 | 7.9236 |
| 03/19/2018 | 7.9236 | 8.0827 | 7.8394 | 8.0079 |
| 03/20/2018 | 8.0358 | 8.0733 | 7.9236 | 7.9517 |
| 03/21/2018 | 7.9517 | 7.9797 | 7.6523 | 7.7272 |
| 03/22/2018 | 7.6711 | 7.6711 | 7.4933 | 7.5308 |
| 03/25/2018 | 7.54 | 7.643 | 7.5308 | 7.5775 |
| 03/26/2018 | 7.5869 | 7.643 | 7.3998 | 7.4372 |
| 03/27/2018 | 7.3904 | 7.484 | 7.2408 | 7.2502 |
| 03/28/2018 | 7.2502 | 7.3249 | 7.2314 | 7.2408 |
| 03/29/2018 | 7.2875 | 7.4372 | 7.2502 | 7.3624 |
| 04/01/2018 | 7.4372 | 7.4745 | 7.3342 | 7.3998 |
| 04/02/2018 | 7.3717 | 7.428 | 7.2969 | 7.3811 |
| 04/03/2018 | 7.3437 | 7.3717 | 7.2314 | 7.3437 |
| 04/04/2018 | 7.3249 | 7.5962 | 7.2969 | 7.5496 |
| 04/05/2018 | 7.5496 | 7.615 | 7.5214 | 7.5308 |
| 04/08/2018 | 7.512 | 7.6243 | 7.222 | 7.2781 |
| 04/09/2018 | 7.3156 | 7.3529 | 6.9507 | 7.1378 |
| 04/10/2018 | 7.1378 | 7.2502 | 6.5298 | 6.9227 |
| 04/11/2018 | 7.0162 | 7.0724 | 6.7729 | 7.0162 |
| 04/12/2018 | 7.1099 | 7.1099 | 6.8666 | 6.9132 |
| 04/15/2018 | 6.9507 | 7.0162 | 6.8945 | 6.9975 |
| 04/16/2018 | 7.0069 | 7.1191 | 6.5486 | 6.7823 |
| 04/17/2018 | 6.7823 | 7.2033 | 6.6889 | 7.2033 |
| 04/18/2018 | 7.2033 | 7.4653 | 7.0162 | 7.3998 |
| 04/19/2018 | 7.3904 | 7.4466 | 7.2781 | 7.2969 |
| 04/23/2018 | 7.3156 | 7.5588 | 7.2595 | 7.5588 |
| 04/24/2018 | 7.6056 | 7.6337 | 7.2126 | 7.3342 |
| 04/25/2018 | 7.3904 | 7.6243 | 7.3342 | 7.5775 |
| 04/26/2018 | 7.5962 | 7.7459 | 7.4933 | 7.5775 |
| 04/29/2018 | 7.5962 | 7.6243 | 7.3437 | 7.484 |
| 05/01/2018 | 7.3904 | 7.4745 | 7.1753 | 7.3529 |
| 05/02/2018 | 7.2875 | 7.3342 | 7.2314 | 7.2969 |
| 05/03/2018 | 7.2033 | 7.3249 | 7.1846 | 7.2875 |
| 05/06/2018 | 7.222 | 7.3156 | 7.1472 | 7.2595 |
| 05/07/2018 | 7.2126 | 7.2502 | 6.6513 | 6.7543 |
| 05/08/2018 | 6.6889 | 6.8572 | 6.5391 | 6.6981 |
| 05/09/2018 | 6.7917 | 6.7917 | 6.5951 | 6.7356 |
| 05/10/2018 | 6.7449 | 6.7917 | 6.6794 | 6.7263 |
| 05/13/2018 | 6.7168 | 6.8105 | 6.6889 | 6.7168 |
| 05/14/2018 | 6.7075 | 6.7075 | 6.4175 | 6.4549 |
| 05/15/2018 | 6.4643 | 6.4643 | 6.3146 | 6.3708 |
| 05/16/2018 | 6.4081 | 6.4175 | 5.9965 | 6.062 |
| 05/17/2018 | 6.0807 | 6.1743 | 6.0059 | 6.0339 |
| 05/20/2018 | 6.0339 | 6.0995 | 6.0059 | 6.0526 |
| 05/21/2018 | 6.0713 | 6.1368 | 6.0059 | 6.0713 |
| 05/22/2018 | 6.0339 | 6.1368 | 5.9218 | 6.1368 |
| 05/23/2018 | 6.165 | 6.1743 | 5.7908 | 5.7908 |
| 05/24/2018 | 5.8095 | 5.8936 | 5.2949 | 5.8469 |
| 05/27/2018 | 5.8656 | 6.0339 | 5.8656 | 5.9965 |
| 05/28/2018 | 6.0246 | 6.0339 | 5.8656 | 5.931 |
| 05/29/2018 | 5.9591 | 5.9872 | 5.8749 | 5.8936 |
| 05/30/2018 | 5.8936 | 5.9872 | 5.7908 | 5.8188 |
| 05/31/2018 | 5.8562 | 5.8562 | 5.6317 | 5.641 |
| 06/03/2018 | 5.6598 | 5.7533 | 5.5476 | 5.5663 |
| 06/04/2018 | 5.5755 | 5.6129 | 5.4352 | 5.5194 |
| 06/05/2018 | 5.5194 | 5.5194 | 5.3043 | 5.3791 |
| 06/06/2018 | 5.3323 | 5.4634 | 5.2482 | 5.4072 |
| 06/07/2018 | 5.4259 | 5.4259 | 5.2574 | 5.3136 |
| 06/10/2018 | 5.3323 | 5.3417 | 5.192 | 5.3043 |
| 06/11/2018 | 5.3043 | 5.3229 | 5.1546 | 5.3043 |
| 06/12/2018 | 5.2668 | 5.2668 | 4.7711 | 4.9955 |
| 06/13/2018 | 4.9955 | 5.2013 | 4.9582 | 5.2013 |
| 06/17/2018 | 4.9582 | 5.1079 | 4.9582 | 5.0237 |
| 06/18/2018 | 5.0142 | 5.192 | 4.9675 | 5.0424 |
| 06/19/2018 | 5.061 | 5.0797 | 5.0049 | 5.0142 |
| 06/20/2018 | 5.0237 | 5.2013 | 5.0142 | 5.0329 |
| 06/21/2018 | 5.0516 | 5.0985 | 5.0329 | 5.0891 |
| 06/24/2018 | 5.4445 | 5.4445 | 4.9301 | 4.9769 |
| 06/25/2018 | 4.9862 | 5.061 | 4.8646 | 5.0049 |
| 06/26/2018 | 5.061 | 5.3698 | 5.0424 | 5.2108 |
| 06/27/2018 | 5.2482 | 5.5194 | 5.2387 | 5.4259 |
| 06/28/2018 | 5.4445 | 5.6692 | 5.4445 | 5.5663 |
| 07/01/2018 | 5.5663 | 5.6504 | 5.4539 | 5.5007 |
| 07/02/2018 | 5.5101 | 5.5849 | 5.4259 | 5.5101 |
| 07/03/2018 | 5.5101 | 5.5663 | 5.4913 | 5.5194 |
| 07/04/2018 | 5.5382 | 5.5942 | 5.5101 | 5.5288 |
| 07/05/2018 | 5.5755 | 5.6037 | 5.4913 | 5.5382 |
| 07/08/2018 | 5.5382 | 5.6784 | 5.5194 | 5.5755 |
| 07/09/2018 | 5.5476 | 5.5755 | 5.2949 | 5.2949 |
| 07/10/2018 | 5.3136 | 5.3136 | 4.8646 | 4.8646 |
| 07/11/2018 | 4.9488 | 4.9769 | 4.743 | 4.8366 |
| 07/12/2018 | 4.902 | 4.902 | 4.8085 | 4.8271 |
| 07/15/2018 | 4.9301 | 4.9301 | 4.8271 | 4.8271 |
| 07/16/2018 | 4.8739 | 5.0329 | 4.8366 | 4.9862 |
| 07/17/2018 | 5.0329 | 5.1452 | 4.9394 | 5.1266 |
| 07/18/2018 | 5.1266 | 5.3229 | 4.9582 | 5.2295 |
| 07/19/2018 | 5.2295 | 5.3791 | 5.2013 | 5.3604 |
| 07/22/2018 | 5.3604 | 5.744 | 5.3604 | 5.4726 |
| 07/23/2018 | 5.4726 | 5.5007 | 5.1452 | 5.1452 |
| 07/24/2018 | 5.2387 | 5.3791 | 5.1827 | 5.3229 |
| 07/25/2018 | 5.3791 | 5.4913 | 5.3417 | 5.3791 |
| 07/26/2018 | 5.3791 | 5.5194 | 5.3417 | 5.4913 |
| 07/29/2018 | 5.5194 | 5.7253 | 5.4445 | 5.7253 |
| 07/30/2018 | 6.0807 | 6.7356 | 6.0339 | 6.0807 |
| 07/31/2018 | 6.1089 | 6.1554 | 5.8188 | 5.9218 |
| 08/01/2018 | 5.8281 | 5.8281 | 5.5942 | 5.6037 |
| 08/02/2018 | 5.6223 | 5.7253 | 5.5663 | 5.6223 |
| 08/05/2018 | 5.6223 | 5.7065 | 5.4726 | 5.4726 |
| 08/06/2018 | 5.4821 | 5.5568 | 5.4165 | 5.4821 |
| 08/07/2018 | 5.5288 | 5.6037 | 5.5007 | 5.5568 |
| 08/08/2018 | 5.5568 | 5.6598 | 5.4352 | 5.5007 |
| 08/09/2018 | 5.3978 | 5.4726 | 4.584 | 5.164 |
| 08/12/2018 | 5.1546 | 5.1546 | 4.3501 | 4.743 |
| 08/13/2018 | 4.7898 | 5.1546 | 4.7898 | 5.1546 |
| 08/14/2018 | 5.1546 | 5.2856 | 4.8459 | 4.8739 |
| 08/15/2018 | 5.0329 | 5.0329 | 4.8085 | 4.8552 |
| 08/16/2018 | 4.8739 | 4.8739 | 4.6307 | 4.6774 |
| 08/19/2018 | 4.6774 | 4.8271 | 4.6774 | 4.8177 |
| 08/26/2018 | 4.8926 | 4.9394 | 4.8366 | 4.8832 |
| 08/27/2018 | 4.8832 | 4.9862 | 4.8366 | 4.9862 |
| 08/28/2018 | 4.9862 | 5.0424 | 4.9582 | 5.0424 |
| 08/30/2018 | 5.0049 | 5.0329 | 4.9488 | 4.9862 |
| 09/02/2018 | 4.9862 | 5.3043 | 4.9769 | 5.2949 |
| 09/03/2018 | 5.4259 | 5.8375 | 5.2856 | 5.6223 |
| 09/04/2018 | 5.641 | 5.6692 | 5.0891 | 5.6129 |
| 09/05/2018 | 5.4821 | 5.641 | 5.4259 | 5.4259 |
| 09/06/2018 | 5.4913 | 5.5007 | 5.3698 | 5.4445 |
| 09/09/2018 | 5.4445 | 5.5849 | 5.351 | 5.3791 |
| 09/10/2018 | 5.3791 | 5.4259 | 5.2387 | 5.2949 |
| 09/11/2018 | 5.351 | 5.5942 | 5.3043 | 5.3136 |
| 09/12/2018 | 5.4259 | 5.5568 | 5.164 | 5.5007 |
| 09/13/2018 | 5.5663 | 5.5755 | 5.4165 | 5.4259 |
| 09/16/2018 | 5.4634 | 5.5476 | 5.351 | 5.4072 |
| 09/17/2018 | 5.4072 | 5.4913 | 5.3323 | 5.3698 |
| 09/18/2018 | 5.4259 | 5.4259 | 5.3417 | 5.3604 |
| 09/19/2018 | 5.3698 | 5.4259 | 5.2574 | 5.2763 |
| 09/20/2018 | 5.3136 | 5.3884 | 5.2668 | 5.3417 |
| 09/23/2018 | 5.3698 | 5.4259 | 5.3417 | 5.3791 |
| 09/24/2018 | 5.4165 | 5.5849 | 5.3978 | 5.4072 |
| 09/25/2018 | 5.4259 | 5.5288 | 5.3604 | 5.4352 |
| 09/26/2018 | 5.4165 | 5.6504 | 5.4165 | 5.6129 |
| 09/27/2018 | 5.641 | 5.8562 | 5.641 | 5.744 |
| 09/30/2018 | 5.8 | 5.9872 | 5.8 | 5.8375 |
| 10/01/2018 | 5.8375 | 5.8842 | 5.5942 | 5.6317 |
| 10/02/2018 | 5.641 | 5.9872 | 5.5755 | 5.9872 |
| 10/03/2018 | 6.1276 | 6.1276 | 5.7065 | 5.7065 |
| 10/04/2018 | 5.7346 | 5.7719 | 5.4539 | 5.6504 |
| 10/07/2018 | 5.6317 | 5.9872 | 5.6129 | 5.9872 |
| 10/08/2018 | 5.9872 | 6.2116 | 5.8656 | 5.9591 |
| 10/09/2018 | 5.9591 | 5.9872 | 5.6598 | 5.7065 |
| 10/10/2018 | 5.6971 | 5.9872 | 5.5755 | 5.9497 |
| 10/11/2018 | 6.0434 | 6.3427 | 5.8469 | 6.2866 |
| 10/14/2018 | 6.3239 | 6.5204 | 6.1181 | 6.4456 |
| 10/15/2018 | 6.4456 | 6.6981 | 6.4456 | 6.5951 |
| 10/16/2018 | 6.7543 | 6.8478 | 6.5204 | 6.6889 |
| 10/17/2018 | 6.7449 | 6.8291 | 6.3708 | 6.4736 |
| 10/18/2018 | 6.5578 | 6.7168 | 6.4175 | 6.7075 |
| 10/21/2018 | 6.7075 | 6.9507 | 6.6047 | 6.7075 |
| 10/22/2018 | 6.7263 | 6.7823 | 6.3332 | 6.4549 |
| 10/23/2018 | 6.4549 | 6.4923 | 6.1181 | 6.1181 |
| 10/24/2018 | 6.1554 | 6.4269 | 5.9591 | 6.3801 |
| 10/25/2018 | 6.3801 | 6.4923 | 6.2397 | 6.4175 |
| 10/29/2018 | 6.3894 | 6.5017 | 6.2211 | 6.2772 |
| 10/30/2018 | 6.2866 | 6.4456 | 6.1462 | 6.2585 |
| 10/31/2018 | 6.2772 | 6.5111 | 6.2397 | 6.4081 |
| 11/01/2018 | 6.5017 | 6.5486 | 6.352 | 6.4831 |
| 11/04/2018 | 6.5391 | 6.5578 | 6.2959 | 6.352 |
| 11/05/2018 | 6.4081 | 6.5951 | 6.3053 | 6.4831 |
| 11/06/2018 | 6.4831 | 6.6981 | 6.3614 | 6.642 |
| 11/07/2018 | 6.5578 | 6.6702 | 6.5111 | 6.5951 |
| 11/08/2018 | 6.6327 | 6.6327 | 6.3708 | 6.4549 |
| 11/11/2018 | 6.4549 | 6.5765 | 6.4175 | 6.4456 |
| 11/12/2018 | 6.4456 | 6.5204 | 6.3894 | 6.4081 |
| 11/13/2018 | 6.3708 | 6.8291 | 6.2492 | 6.7356 |
| 11/14/2018 | 6.6513 | 6.8291 | 6.5672 | 6.7823 |
| 11/15/2018 | 6.7917 | 6.9788 | 6.6702 | 6.8666 |
| 11/18/2018 | 6.8853 | 6.9227 | 6.7636 | 6.904 |
| 11/19/2018 | 6.9227 | 6.9507 | 6.7263 | 6.8291 |
| 11/20/2018 | 6.7823 | 6.8572 | 6.6702 | 6.7168 |
| 11/21/2018 | 6.7168 | 6.7823 | 6.5017 | 6.6327 |
| 11/22/2018 | 6.6327 | 6.6327 | 6.4643 | 6.5672 |
| 11/25/2018 | 6.5111 | 6.6794 | 6.5111 | 6.5859 |
| 11/26/2018 | 6.6233 | 6.6607 | 6.4736 | 6.5017 |
| 11/27/2018 | 6.5017 | 6.6513 | 6.4175 | 6.5672 |
| 11/28/2018 | 6.6327 | 6.642 | 6.4831 | 6.614 |
| 11/29/2018 | 6.614 | 6.614 | 6.5486 | 6.5578 |
| 12/02/2018 | 6.5951 | 6.6233 | 6.4923 | 6.4923 |
| 12/03/2018 | 6.4549 | 6.5951 | 6.1743 | 6.2116 |
| 12/04/2018 | 6.0807 | 6.3239 | 6.0713 | 6.2772 |
| 12/05/2018 | 6.2772 | 6.352 | 6.2023 | 6.2116 |
| 12/06/2018 | 6.2678 | 6.3053 | 6.0995 | 6.1836 |
| 12/09/2018 | 6.1836 | 6.2116 | 6.1089 | 6.1181 |
| 12/10/2018 | 6.1276 | 6.2023 | 5.9965 | 6.0807 |
| 12/11/2018 | 6.0901 | 6.2585 | 6.0339 | 6.1276 |
| 12/12/2018 | 6.165 | 6.1836 | 6.0246 | 6.0713 |
| 12/13/2018 | 6.0807 | 6.165 | 5.9591 | 6.0339 |
| 12/16/2018 | 6.0339 | 6.1089 | 5.9591 | 6.0526 |
| 12/17/2018 | 5.9778 | 6.1276 | 5.9778 | 6.0995 |
| 12/18/2018 | 6.0995 | 6.1368 | 6.0526 | 6.1181 |
| 12/19/2018 | 6.1462 | 6.1743 | 6.062 | 6.1089 |
| 12/20/2018 | 6.1181 | 6.1276 | 6.0152 | 6.0807 |
| 12/23/2018 | 6.0807 | 6.1181 | 5.9965 | 6.0152 |
| 12/24/2018 | 6.0059 | 6.0713 | 5.9218 | 5.9965 |
| 12/25/2018 | 6.0339 | 6.1089 | 5.9872 | 6.0059 |
| 12/26/2018 | 6.0339 | 6.0807 | 5.7908 | 5.8562 |
| 12/27/2018 | 5.8936 | 6.1554 | 5.8 | 6.1554 |
| 12/30/2018 | 6.0434 | 6.3614 | 5.9872 | 6.3614 |