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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.5124
CLOSE 7.515
Low
LOW 5.5755
High
HIGH 11.0375
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 6.0995 | 6.165 | 5.9404 | 5.9404 |
| 01/02/2019 | 5.9218 | 5.9218 | 5.7626 | 5.7626 |
| 01/03/2019 | 5.7908 | 6.0339 | 5.7533 | 6.0339 |
| 01/06/2019 | 6.0152 | 6.062 | 5.8281 | 5.9497 |
| 01/07/2019 | 5.9497 | 5.9872 | 5.8375 | 5.8375 |
| 01/08/2019 | 5.8562 | 5.8936 | 5.8188 | 5.8281 |
| 01/09/2019 | 5.8375 | 5.8469 | 5.7908 | 5.7908 |
| 01/10/2019 | 5.8 | 5.8656 | 5.6504 | 5.6784 |
| 01/13/2019 | 5.6598 | 5.7253 | 5.6129 | 5.6317 |
| 01/14/2019 | 5.7065 | 5.7065 | 5.5755 | 5.6129 |
| 01/15/2019 | 5.6129 | 5.8 | 5.6129 | 5.7065 |
| 01/16/2019 | 5.8936 | 5.8936 | 5.7253 | 5.7719 |
| 01/17/2019 | 5.8281 | 5.8281 | 5.6692 | 5.7626 |
| 01/20/2019 | 5.7814 | 5.9404 | 5.7533 | 5.8375 |
| 01/21/2019 | 5.8375 | 5.9685 | 5.8095 | 5.8095 |
| 01/22/2019 | 5.8281 | 5.931 | 5.8095 | 5.9123 |
| 01/23/2019 | 5.9404 | 6.2023 | 5.9404 | 6.1743 |
| 01/24/2019 | 6.2116 | 6.2116 | 6.062 | 6.1276 |
| 01/27/2019 | 6.1276 | 6.5951 | 6.1276 | 6.3708 |
| 01/28/2019 | 6.4269 | 6.5391 | 6.3239 | 6.5017 |
| 01/29/2019 | 6.5391 | 6.5391 | 6.3894 | 6.4362 |
| 01/30/2019 | 6.4549 | 6.5951 | 6.4549 | 6.5391 |
| 01/31/2019 | 6.5391 | 6.5391 | 6.3801 | 6.3801 |
| 02/03/2019 | 6.4549 | 6.7729 | 6.4549 | 6.7356 |
| 02/04/2019 | 6.6981 | 6.8759 | 6.6981 | 6.8385 |
| 02/05/2019 | 6.8478 | 6.904 | 6.7543 | 6.8291 |
| 02/06/2019 | 6.8291 | 7.0536 | 6.8291 | 7.0162 |
| 02/07/2019 | 7.0162 | 7.0162 | 6.8759 | 6.9883 |
| 02/10/2019 | 6.9883 | 7.1099 | 6.9883 | 7.1003 |
| 02/11/2019 | 7.1003 | 7.1753 | 7.0817 | 7.0911 |
| 02/12/2019 | 7.0911 | 7.1285 | 6.8759 | 6.9883 |
| 02/13/2019 | 6.9601 | 7.0256 | 6.8759 | 7.0162 |
| 02/14/2019 | 6.9883 | 7.0162 | 6.9227 | 7.0069 |
| 02/17/2019 | 7.0069 | 7.0911 | 6.9507 | 6.9507 |
| 02/18/2019 | 6.932 | 7.0256 | 6.8759 | 6.9414 |
| 02/19/2019 | 6.9227 | 6.9695 | 6.8759 | 6.9414 |
| 02/20/2019 | 6.9132 | 7.0162 | 6.9132 | 6.9788 |
| 02/21/2019 | 6.9227 | 7.194 | 6.9227 | 7.1099 |
| 02/24/2019 | 7.1099 | 7.2033 | 7.0256 | 7.0444 |
| 02/25/2019 | 7.0444 | 7.1378 | 6.9788 | 6.9975 |
| 02/26/2019 | 7.0162 | 7.0536 | 6.9227 | 6.9227 |
| 02/27/2019 | 6.9227 | 7.1099 | 6.9227 | 7.1099 |
| 02/28/2019 | 7.222 | 7.3624 | 7.0444 | 7.1659 |
| 03/03/2019 | 7.1846 | 7.4933 | 7.1846 | 7.4933 |
| 03/04/2019 | 7.512 | 7.8394 | 7.484 | 7.7739 |
| 03/05/2019 | 7.8114 | 8.1295 | 7.8114 | 7.8769 |
| 03/06/2019 | 7.905 | 7.9893 | 7.6616 | 7.905 |
| 03/07/2019 | 7.9424 | 7.9611 | 7.7178 | 7.7739 |
| 03/10/2019 | 7.7834 | 7.8021 | 7.5962 | 7.6056 |
| 03/11/2019 | 7.6711 | 7.6804 | 7.3437 | 7.484 |
| 03/12/2019 | 7.512 | 7.6992 | 7.512 | 7.54 |
| 03/13/2019 | 7.615 | 7.9424 | 7.5775 | 7.8394 |
| 03/14/2019 | 7.905 | 7.9985 | 7.7178 | 7.7178 |
| 03/17/2019 | 7.7178 | 7.8769 | 7.6616 | 7.8581 |
| 03/18/2019 | 7.7272 | 7.8581 | 7.7178 | 7.7553 |
| 03/19/2019 | 7.7553 | 7.7926 | 7.5869 | 7.5869 |
| 03/20/2019 | 7.5962 | 7.6616 | 7.4559 | 7.5775 |
| 03/21/2019 | 7.5869 | 7.6056 | 7.2126 | 7.5027 |
| 03/24/2019 | 7.4745 | 7.4745 | 7.1099 | 7.1378 |
| 03/25/2019 | 7.1378 | 7.2781 | 6.8853 | 6.9601 |
| 03/26/2019 | 6.9227 | 7.063 | 6.5951 | 6.8198 |
| 03/27/2019 | 6.8198 | 6.9975 | 6.5391 | 6.8478 |
| 03/28/2019 | 6.8105 | 7.1285 | 6.7543 | 6.9227 |
| 03/31/2019 | 7.1191 | 7.1753 | 6.9227 | 7.0162 |
| 04/01/2019 | 6.8853 | 7.1099 | 6.8853 | 7.0724 |
| 04/02/2019 | 7.1099 | 7.4184 | 6.9788 | 7.4184 |
| 04/03/2019 | 7.4372 | 7.6711 | 7.3529 | 7.484 |
| 04/04/2019 | 7.484 | 7.6523 | 7.484 | 7.4933 |
| 04/07/2019 | 7.512 | 7.9893 | 7.3811 | 7.8581 |
| 04/08/2019 | 7.8676 | 7.8863 | 7.6804 | 7.6804 |
| 04/09/2019 | 7.7646 | 7.7739 | 7.5308 | 7.5775 |
| 04/10/2019 | 7.615 | 7.7085 | 7.4466 | 7.4466 |
| 04/11/2019 | 7.3624 | 7.6804 | 7.3342 | 7.5214 |
| 04/14/2019 | 7.4653 | 7.5775 | 7.4184 | 7.4184 |
| 04/15/2019 | 7.5775 | 7.7178 | 7.4559 | 7.5214 |
| 04/16/2019 | 7.54 | 7.6523 | 7.4091 | 7.5775 |
| 04/17/2019 | 7.4184 | 7.6243 | 7.4184 | 7.4933 |
| 04/18/2019 | 7.5308 | 7.6337 | 7.4745 | 7.5588 |
| 04/21/2019 | 7.4466 | 7.5588 | 7.4372 | 7.484 |
| 04/23/2019 | 7.5308 | 7.5962 | 7.3811 | 7.4745 |
| 04/24/2019 | 7.4745 | 7.484 | 7.3249 | 7.3249 |
| 04/25/2019 | 7.4559 | 7.5214 | 7.3342 | 7.4466 |
| 04/28/2019 | 7.4745 | 7.5496 | 7.3624 | 7.5496 |
| 04/29/2019 | 7.5588 | 7.6523 | 7.3811 | 7.5027 |
| 05/01/2019 | 7.484 | 7.4933 | 7.2969 | 7.2969 |
| 05/02/2019 | 7.3437 | 7.3811 | 6.9227 | 7.0069 |
| 05/05/2019 | 6.8853 | 6.932 | 6.6513 | 6.932 |
| 05/06/2019 | 6.6981 | 6.8198 | 6.6889 | 6.7449 |
| 05/07/2019 | 6.8291 | 6.8291 | 6.6794 | 6.8011 |
| 05/08/2019 | 6.6981 | 6.7823 | 6.614 | 6.6981 |
| 05/09/2019 | 6.7356 | 6.7823 | 6.5017 | 6.6702 |
| 05/12/2019 | 6.6513 | 6.6607 | 5.9404 | 6.2023 |
| 05/13/2019 | 6.2023 | 6.3332 | 6.0807 | 6.2305 |
| 05/14/2019 | 6.3053 | 6.3427 | 6.1836 | 6.2211 |
| 05/15/2019 | 6.2678 | 6.2678 | 6.1368 | 6.1554 |
| 05/16/2019 | 6.165 | 6.2116 | 6.0901 | 6.1368 |
| 05/19/2019 | 6.1368 | 6.3053 | 6.0713 | 6.193 |
| 05/20/2019 | 6.8291 | 6.8291 | 5.9685 | 6.0807 |
| 05/21/2019 | 6.0807 | 6.193 | 5.931 | 5.9965 |
| 05/22/2019 | 5.9872 | 6.0807 | 5.8281 | 6.0059 |
| 05/23/2019 | 6.0339 | 6.0713 | 5.9123 | 6.0059 |
| 05/26/2019 | 6.0152 | 6.0434 | 5.9685 | 6.0059 |
| 05/27/2019 | 6.0713 | 6.0901 | 5.931 | 6.0526 |
| 05/28/2019 | 6.0526 | 6.0526 | 5.9872 | 6.0152 |
| 05/29/2019 | 6.0152 | 6.1462 | 5.9965 | 6.0246 |
| 05/30/2019 | 6.0246 | 6.2585 | 6.0059 | 6.2585 |
| 06/02/2019 | 6.2585 | 6.4736 | 6.1276 | 6.4362 |
| 06/06/2019 | 6.4549 | 6.6513 | 6.4362 | 6.6327 |
| 06/09/2019 | 6.642 | 6.7356 | 6.5578 | 6.7356 |
| 06/10/2019 | 6.7356 | 6.7823 | 6.5017 | 6.5486 |
| 06/11/2019 | 6.5391 | 6.5859 | 6.4362 | 6.5672 |
| 06/12/2019 | 6.5672 | 6.5672 | 6.193 | 6.3053 |
| 06/13/2019 | 6.2866 | 6.3988 | 6.1276 | 6.1743 |
| 06/16/2019 | 6.2116 | 6.3894 | 6.1462 | 6.3894 |
| 06/17/2019 | 6.352 | 6.3988 | 6.3053 | 6.3988 |
| 06/18/2019 | 6.3708 | 6.4175 | 6.2866 | 6.2959 |
| 06/19/2019 | 6.3239 | 6.3614 | 6.2866 | 6.3053 |
| 06/20/2019 | 6.3427 | 6.3427 | 6.1743 | 6.2023 |
| 06/23/2019 | 6.2211 | 6.2959 | 6.0434 | 6.0713 |
| 06/24/2019 | 6.0807 | 6.2211 | 6.0526 | 6.2116 |
| 06/25/2019 | 6.2305 | 6.2678 | 6.1368 | 6.2211 |
| 06/26/2019 | 6.2492 | 6.2959 | 6.193 | 6.2492 |
| 06/27/2019 | 6.2772 | 6.2866 | 6.2305 | 6.2305 |
| 06/30/2019 | 6.2772 | 6.4549 | 6.2772 | 6.4175 |
| 07/01/2019 | 6.4456 | 6.5486 | 6.3988 | 6.4736 |
| 07/02/2019 | 6.5017 | 6.5111 | 6.2866 | 6.3708 |
| 07/03/2019 | 6.4549 | 6.4549 | 6.2959 | 6.3614 |
| 07/04/2019 | 6.3614 | 6.4643 | 6.2959 | 6.4175 |
| 07/07/2019 | 6.3332 | 6.4549 | 6.3146 | 6.3239 |
| 07/08/2019 | 6.3614 | 6.3708 | 6.1089 | 6.2023 |
| 07/09/2019 | 6.1089 | 6.2866 | 5.9872 | 6.2866 |
| 07/10/2019 | 6.2678 | 6.3988 | 6.2211 | 6.2305 |
| 07/11/2019 | 6.2678 | 6.2866 | 5.9218 | 5.9591 |
| 07/15/2019 | 5.9872 | 6.1743 | 5.9872 | 6.1743 |
| 07/16/2019 | 6.2585 | 6.3801 | 6.1743 | 6.3614 |
| 07/17/2019 | 6.3894 | 6.3988 | 6.2959 | 6.3708 |
| 07/18/2019 | 6.3801 | 6.4549 | 6.3239 | 6.3332 |
| 07/21/2019 | 6.352 | 6.5859 | 6.3332 | 6.4831 |
| 07/22/2019 | 6.4923 | 6.6327 | 6.4923 | 6.614 |
| 07/23/2019 | 6.614 | 6.9883 | 6.5111 | 6.9788 |
| 07/24/2019 | 6.9788 | 7.0256 | 6.6889 | 7.0069 |
| 07/25/2019 | 6.9601 | 7.0911 | 6.8853 | 7.0162 |
| 07/28/2019 | 7.0162 | 7.222 | 6.9132 | 7.1846 |
| 07/29/2019 | 7.0911 | 7.2408 | 7.0444 | 7.1285 |
| 07/30/2019 | 7.1378 | 7.2781 | 6.9695 | 7.0444 |
| 07/31/2019 | 7.0444 | 7.1191 | 6.9883 | 7.0817 |
| 08/01/2019 | 7.063 | 7.222 | 7.063 | 7.2033 |
| 08/04/2019 | 7.194 | 7.4184 | 7.063 | 7.2033 |
| 08/05/2019 | 7.2688 | 7.54 | 7.0162 | 7.54 |
| 08/06/2019 | 7.5682 | 7.9142 | 7.428 | 7.8581 |
| 08/07/2019 | 7.8863 | 7.9893 | 7.643 | 7.9705 |
| 08/08/2019 | 7.9705 | 8.1201 | 7.8208 | 8.1108 |
| 08/14/2019 | 8.1201 | 8.1762 | 8.0172 | 8.064 |
| 08/15/2019 | 8.064 | 8.1482 | 7.8769 | 8.0733 |
| 08/18/2019 | 8.0733 | 8.1389 | 7.905 | 8.1295 |
| 08/19/2019 | 8.1295 | 8.2885 | 8.0266 | 8.2511 |
| 08/20/2019 | 8.2511 | 8.2511 | 7.8581 | 7.9517 |
| 08/21/2019 | 7.9517 | 7.9517 | 7.6337 | 7.9424 |
| 08/22/2019 | 7.7646 | 8.0452 | 7.7646 | 8.0452 |
| 08/25/2019 | 7.933 | 8.0827 | 7.5682 | 7.8955 |
| 08/26/2019 | 7.8301 | 7.8301 | 7.5496 | 7.5496 |
| 08/27/2019 | 7.6523 | 7.6523 | 7.5027 | 7.5496 |
| 08/28/2019 | 7.5308 | 7.6056 | 7.4745 | 7.484 |
| 09/01/2019 | 7.484 | 7.6711 | 7.4745 | 7.5496 |
| 09/02/2019 | 7.5775 | 7.615 | 7.5027 | 7.5027 |
| 09/03/2019 | 7.5496 | 7.643 | 7.512 | 7.5869 |
| 09/04/2019 | 7.5962 | 7.643 | 7.5588 | 7.615 |
| 09/05/2019 | 7.615 | 7.8114 | 7.5869 | 7.7646 |
| 09/08/2019 | 7.8021 | 7.9424 | 7.8021 | 7.9424 |
| 09/09/2019 | 7.9985 | 8.092 | 7.9424 | 8.0547 |
| 09/10/2019 | 8.0547 | 8.1389 | 7.9517 | 8.1389 |
| 09/11/2019 | 8.092 | 8.1575 | 7.9611 | 8.0266 |
| 09/12/2019 | 8.0079 | 8.0358 | 7.6243 | 7.905 |
| 09/15/2019 | 7.905 | 8.0172 | 7.8021 | 7.9424 |
| 09/16/2019 | 7.8955 | 8.1201 | 7.7739 | 7.8581 |
| 09/17/2019 | 7.9142 | 7.9797 | 7.8488 | 7.933 |
| 09/18/2019 | 7.8955 | 7.933 | 7.7926 | 7.8021 |
| 09/19/2019 | 7.7926 | 7.8581 | 7.6523 | 7.6523 |
| 09/22/2019 | 7.7646 | 7.7646 | 7.5214 | 7.5775 |
| 09/23/2019 | 7.5962 | 7.8301 | 7.5962 | 7.6898 |
| 09/24/2019 | 7.6337 | 7.7926 | 7.6337 | 7.6804 |
| 09/25/2019 | 7.6804 | 7.7459 | 7.5496 | 7.6523 |
| 09/26/2019 | 7.6992 | 7.7834 | 7.6616 | 7.7085 |
| 09/29/2019 | 7.7459 | 8.0452 | 7.7272 | 8.0452 |
| 09/30/2019 | 8.0547 | 8.1013 | 7.8301 | 7.8394 |
| 10/01/2019 | 7.9142 | 7.933 | 7.7459 | 7.8955 |
| 10/02/2019 | 7.8208 | 8.2136 | 7.8208 | 8.2136 |
| 10/03/2019 | 8.2511 | 9.2988 | 8.2511 | 8.672 |
| 10/06/2019 | 8.6814 | 9.1211 | 8.5317 | 9.0462 |
| 10/07/2019 | 8.9901 | 8.9901 | 8.7188 | 8.9621 |
| 10/08/2019 | 8.9527 | 9.1492 | 8.7002 | 9.0743 |
| 10/09/2019 | 8.9807 | 8.9807 | 8.5598 | 8.7936 |
| 10/10/2019 | 8.8873 | 8.8965 | 8.5224 | 8.7002 |
| 10/13/2019 | 8.6626 | 8.6626 | 7.9893 | 8.326 |
| 10/14/2019 | 8.3166 | 8.326 | 8.0547 | 8.0547 |
| 10/15/2019 | 8.0452 | 8.0452 | 7.6243 | 8.0172 |
| 10/16/2019 | 7.905 | 7.9517 | 7.7739 | 7.8488 |
| 10/17/2019 | 7.9893 | 8.4194 | 7.9517 | 8.2323 |
| 10/20/2019 | 8.2791 | 8.4008 | 8.1108 | 8.223 |
| 10/21/2019 | 8.2418 | 8.3072 | 8.1856 | 8.2885 |
| 10/22/2019 | 8.8779 | 8.8779 | 8.4288 | 8.5692 |
| 10/23/2019 | 8.644 | 8.8311 | 8.4944 | 8.5224 |
| 10/24/2019 | 8.5598 | 8.5692 | 8.3821 | 8.3821 |
| 10/27/2019 | 8.3072 | 8.4476 | 8.2418 | 8.2418 |
| 10/29/2019 | 8.2605 | 8.2605 | 7.8863 | 7.9893 |
| 10/30/2019 | 7.9893 | 7.9893 | 7.6711 | 7.8581 |
| 10/31/2019 | 7.8676 | 8.0266 | 7.7085 | 8.0266 |
| 11/03/2019 | 8.0266 | 8.1482 | 7.8769 | 7.9611 |
| 11/04/2019 | 7.9797 | 7.9893 | 7.8114 | 7.8581 |
| 11/05/2019 | 7.8581 | 8.1762 | 7.8114 | 7.9705 |
| 11/06/2019 | 8.0172 | 8.0733 | 7.9797 | 8.0452 |
| 11/07/2019 | 8.092 | 8.1389 | 7.9517 | 7.9705 |
| 11/10/2019 | 7.9797 | 8.0733 | 7.9142 | 8.0452 |
| 11/11/2019 | 8.0547 | 8.1295 | 7.9893 | 7.9893 |
| 11/12/2019 | 8.0358 | 8.0358 | 7.9424 | 7.9893 |
| 11/13/2019 | 7.9893 | 8.1295 | 7.9517 | 7.9797 |
| 11/14/2019 | 7.9893 | 8.672 | 7.9893 | 8.644 |
| 11/17/2019 | 8.7095 | 8.9246 | 8.7002 | 8.7657 |
| 11/18/2019 | 8.8685 | 8.8873 | 8.6159 | 8.7188 |
| 11/19/2019 | 8.7282 | 8.9621 | 8.7002 | 8.7375 |
| 11/20/2019 | 8.7469 | 8.8404 | 8.6253 | 8.7375 |
| 11/21/2019 | 8.7749 | 8.8591 | 8.6253 | 8.644 |
| 11/24/2019 | 8.7188 | 9.514 | 8.5692 | 9.1117 |
| 11/25/2019 | 9.1959 | 9.5047 | 8.8685 | 8.9714 |
| 11/26/2019 | 8.9714 | 9.2427 | 8.9621 | 9.1117 |
| 11/27/2019 | 9.1492 | 9.3082 | 9.1023 | 9.2146 |
| 11/28/2019 | 9.2988 | 9.6356 | 9.2146 | 9.542 |
| 12/01/2019 | 9.753 | 10.1812 | 9.6388 | 9.9433 |
| 12/02/2019 | 9.9052 | 10.419 | 9.9052 | 10.3144 |
| 12/03/2019 | 10.2858 | 10.7521 | 10.2763 | 10.5618 |
| 12/04/2019 | 10.657 | 10.7426 | 10.4476 | 10.5047 |
| 12/05/2019 | 10.5142 | 10.7521 | 10.1431 | 10.5428 |
| 12/08/2019 | 10.5428 | 10.7711 | 10.419 | 10.4951 |
| 12/09/2019 | 10.419 | 10.714 | 10.419 | 10.5809 |
| 12/10/2019 | 10.5904 | 10.6474 | 10.4 | 10.5142 |
| 12/11/2019 | 10.5428 | 10.7997 | 10.5238 | 10.6284 |
| 12/12/2019 | 10.657 | 10.7331 | 10.5428 | 10.5618 |
| 12/15/2019 | 10.5904 | 11.0375 | 10.5713 | 10.8567 |
| 12/16/2019 | 10.8472 | 10.9424 | 10.5522 | 10.5618 |
| 12/17/2019 | 10.5809 | 10.5809 | 10.2858 | 10.3524 |
| 12/18/2019 | 10.3715 | 10.5428 | 10.1431 | 10.2763 |
| 12/19/2019 | 10.3619 | 10.4 | 10.1812 | 10.2097 |
| 12/22/2019 | 10.2192 | 10.5047 | 10.2192 | 10.4571 |
| 12/23/2019 | 10.5522 | 10.5522 | 10.3239 | 10.4285 |
| 12/24/2019 | 10.4571 | 10.5332 | 10.3334 | 10.3905 |
| 12/25/2019 | 10.4476 | 10.676 | 10.4095 | 10.419 |
| 12/26/2019 | 10.4666 | 10.5618 | 10.419 | 10.4285 |
| 12/29/2019 | 10.4666 | 10.7521 | 10.4666 | 10.7521 |
| 12/30/2019 | 10.7521 | 10.7521 | 10.4666 | 10.6284 |