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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 36.0636
CLOSE 36
Low
LOW 25.66
High
HIGH 51.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 37.98 | 38.88 | 37.46 | 38.84 |
| 01/02/2024 | 39.16 | 39.18 | 37.2 | 37.32 |
| 01/03/2024 | 36.98 | 37.74 | 36.28 | 37.7 |
| 01/04/2024 | 37.92 | 38.68 | 37.3 | 38.36 |
| 01/07/2024 | 38.5 | 40.44 | 38.42 | 40.4 |
| 01/08/2024 | 40.4 | 40.5 | 39.08 | 39.52 |
| 01/09/2024 | 39.48 | 39.96 | 39.1 | 39.84 |
| 01/10/2024 | 39.9 | 40.4 | 38.96 | 39.38 |
| 01/11/2024 | 39.38 | 40.02 | 38.2 | 39.7 |
| 01/14/2024 | 39.7 | 40.44 | 39.14 | 39.46 |
| 01/15/2024 | 39.3 | 39.8 | 38.8 | 39.08 |
| 01/16/2024 | 39.3 | 39.3 | 38.42 | 38.56 |
| 01/17/2024 | 38.56 | 39.24 | 38.38 | 38.76 |
| 01/18/2024 | 38.76 | 39 | 38.4 | 38.86 |
| 01/21/2024 | 38.6 | 39.9 | 38.32 | 39.5 |
| 01/22/2024 | 39.54 | 40.98 | 39.54 | 40.9 |
| 01/23/2024 | 41.42 | 42.38 | 40.44 | 41.04 |
| 01/24/2024 | 41.04 | 41.52 | 40.74 | 41.48 |
| 01/25/2024 | 41.48 | 42.62 | 41.26 | 42.22 |
| 01/28/2024 | 42.22 | 42.66 | 41.78 | 41.92 |
| 01/29/2024 | 41.92 | 42.04 | 41 | 41.56 |
| 01/30/2024 | 41.56 | 42.88 | 41.32 | 42.6 |
| 01/31/2024 | 42.6 | 43.32 | 42.48 | 42.82 |
| 02/01/2024 | 42.84 | 43.16 | 41.56 | 42.12 |
| 02/04/2024 | 42.08 | 42.66 | 41.88 | 42.16 |
| 02/05/2024 | 42.16 | 42.54 | 41.66 | 41.94 |
| 02/06/2024 | 42 | 43.02 | 41.9 | 42.2 |
| 02/07/2024 | 42.2 | 45.34 | 42.2 | 44.22 |
| 02/08/2024 | 44.22 | 44.98 | 43.34 | 43.96 |
| 02/11/2024 | 44.58 | 46.52 | 44.22 | 44.5 |
| 02/12/2024 | 44.52 | 45.46 | 42.54 | 42.54 |
| 02/13/2024 | 42.54 | 43.94 | 42.22 | 43.94 |
| 02/14/2024 | 44 | 45.8 | 44 | 45.56 |
| 02/15/2024 | 45.56 | 48.16 | 44.9 | 48.16 |
| 02/18/2024 | 49.4 | 49.4 | 44.84 | 45.64 |
| 02/19/2024 | 45.64 | 46.14 | 44.66 | 45.34 |
| 02/20/2024 | 45.34 | 45.6 | 44.22 | 45.2 |
| 02/21/2024 | 45.2 | 46.58 | 45.02 | 46.16 |
| 02/22/2024 | 46.2 | 46.6 | 45.3 | 45.68 |
| 02/25/2024 | 45.72 | 47.84 | 45.7 | 47.18 |
| 02/26/2024 | 47.32 | 47.32 | 45 | 46.44 |
| 02/27/2024 | 46.38 | 46.44 | 45.32 | 45.36 |
| 02/28/2024 | 45.36 | 46.6 | 45.34 | 46.44 |
| 02/29/2024 | 46.64 | 47.52 | 46.24 | 46.98 |
| 03/03/2024 | 47.06 | 51.65 | 47.06 | 49 |
| 03/04/2024 | 48.94 | 48.96 | 46.52 | 47.5 |
| 03/05/2024 | 46.68 | 47.5 | 45.4 | 45.4 |
| 03/06/2024 | 45.6 | 46.96 | 45.6 | 46.74 |
| 03/07/2024 | 46.76 | 48.78 | 46.06 | 48.4 |
| 03/10/2024 | 49.12 | 49.34 | 45.22 | 46.66 |
| 03/11/2024 | 47.06 | 47.26 | 44.44 | 45 |
| 03/12/2024 | 44.9 | 46.3 | 44 | 45.56 |
| 03/13/2024 | 45.56 | 46.22 | 44.34 | 45.62 |
| 03/14/2024 | 45.46 | 45.78 | 45.22 | 45.28 |
| 03/17/2024 | 45.28 | 45.3 | 43.08 | 43.78 |
| 03/18/2024 | 43.6 | 44.98 | 43.1 | 44.88 |
| 03/19/2024 | 44.88 | 47.58 | 44.5 | 47.58 |
| 03/20/2024 | 47.7 | 48 | 45.7 | 46.76 |
| 03/21/2024 | 46.8 | 46.9 | 44.68 | 44.9 |
| 03/24/2024 | 44.76 | 45.22 | 44.04 | 44.48 |
| 03/25/2024 | 44.08 | 44.3 | 42.06 | 42.18 |
| 03/26/2024 | 42.12 | 42.44 | 41.48 | 41.56 |
| 03/27/2024 | 41.6 | 45.06 | 40.64 | 40.8 |
| 03/28/2024 | 41 | 42.2 | 40.88 | 42.08 |
| 03/31/2024 | 42.1 | 42.24 | 39.58 | 41.88 |
| 04/01/2024 | 41.84 | 42 | 40.02 | 40.4 |
| 04/02/2024 | 40.48 | 41.1 | 39.92 | 40.22 |
| 04/03/2024 | 40.32 | 41.96 | 40.22 | 40.82 |
| 04/04/2024 | 40.98 | 42.46 | 40.84 | 42.46 |
| 04/07/2024 | 42.92 | 44.12 | 42.28 | 43.66 |
| 04/08/2024 | 44.2 | 44.54 | 43.28 | 44 |
| 04/14/2024 | 43.62 | 45.68 | 42.7 | 43.92 |
| 04/15/2024 | 43.48 | 43.58 | 41.64 | 41.96 |
| 04/16/2024 | 41.94 | 41.96 | 39.66 | 40.16 |
| 04/17/2024 | 40.3 | 40.38 | 37.66 | 38 |
| 04/18/2024 | 37.88 | 38.84 | 37.64 | 38.44 |
| 04/21/2024 | 39.02 | 39.78 | 38.82 | 38.82 |
| 04/23/2024 | 38.86 | 39.44 | 37.28 | 38.56 |
| 04/24/2024 | 38.6 | 39.54 | 38.6 | 39.18 |
| 04/25/2024 | 39.32 | 39.6 | 38.88 | 39.26 |
| 04/28/2024 | 39.48 | 39.76 | 38.88 | 39.34 |
| 04/29/2024 | 39.34 | 41.66 | 38.98 | 40.7 |
| 05/01/2024 | 39.1 | 39.72 | 38.94 | 39.32 |
| 05/02/2024 | 39.32 | 39.76 | 39.18 | 39.66 |
| 05/05/2024 | 40 | 41.08 | 39.46 | 40.86 |
| 05/06/2024 | 40.8 | 40.8 | 39.24 | 40.16 |
| 05/07/2024 | 40.16 | 40.66 | 39.4 | 39.62 |
| 05/08/2024 | 39.82 | 40.84 | 39.44 | 40.28 |
| 05/09/2024 | 40.3 | 40.88 | 39.82 | 40.68 |
| 05/12/2024 | 40.56 | 41.3 | 39.1 | 39.2 |
| 05/13/2024 | 39.16 | 39.48 | 38.52 | 38.8 |
| 05/14/2024 | 38.9 | 40.1 | 38.6 | 39.74 |
| 05/15/2024 | 39.98 | 40.66 | 39.52 | 39.84 |
| 05/16/2024 | 40 | 40.88 | 39.94 | 40.66 |
| 05/19/2024 | 40.66 | 41 | 40.2 | 40.86 |
| 05/20/2024 | 41.28 | 41.3 | 39.22 | 39.3 |
| 05/21/2024 | 39.44 | 40.26 | 39.38 | 40.26 |
| 05/22/2024 | 39.98 | 40.3 | 39.12 | 39.28 |
| 05/23/2024 | 39.28 | 39.38 | 38.06 | 38.22 |
| 05/26/2024 | 38.2 | 38.22 | 36.3 | 37.76 |
| 05/27/2024 | 37.76 | 39.1 | 37.68 | 38.16 |
| 05/28/2024 | 38.16 | 38.56 | 37.02 | 37.02 |
| 05/29/2024 | 37.12 | 37.3 | 35.98 | 36.32 |
| 05/30/2024 | 36.4 | 36.84 | 35.5 | 35.94 |
| 06/02/2024 | 35.98 | 36.48 | 35 | 35.94 |
| 06/03/2024 | 35.94 | 38.02 | 35.94 | 36.82 |
| 06/04/2024 | 36.92 | 37.16 | 35.42 | 35.7 |
| 06/05/2024 | 35.7 | 37.38 | 35.7 | 36.58 |
| 06/06/2024 | 36.72 | 37.82 | 35.94 | 35.96 |
| 06/09/2024 | 35.98 | 36.38 | 34.94 | 34.96 |
| 06/10/2024 | 34.5 | 35.16 | 33.24 | 33.32 |
| 06/11/2024 | 33.4 | 33.6 | 32.7 | 33 |
| 06/12/2024 | 33.16 | 34.32 | 33.16 | 34.22 |
| 06/13/2024 | 34.32 | 34.72 | 34.1 | 34.1 |
| 06/19/2024 | 34.4 | 35.96 | 34.4 | 35.78 |
| 06/20/2024 | 35.84 | 36.76 | 35.2 | 36 |
| 06/23/2024 | 36 | 36.28 | 34.14 | 34.44 |
| 06/24/2024 | 34.5 | 35.58 | 34.42 | 35 |
| 06/25/2024 | 35.18 | 35.24 | 34.26 | 34.28 |
| 06/26/2024 | 34.46 | 34.94 | 34.34 | 34.82 |
| 06/27/2024 | 35 | 35.5 | 34.44 | 34.9 |
| 06/30/2024 | 34.94 | 35.16 | 33.12 | 33.24 |
| 07/01/2024 | 33.26 | 34.2 | 33.08 | 34.16 |
| 07/02/2024 | 34.2 | 34.4 | 33.72 | 34.08 |
| 07/03/2024 | 34.3 | 34.66 | 34.02 | 34.56 |
| 07/04/2024 | 34.56 | 35.22 | 34.32 | 34.98 |
| 07/07/2024 | 35.04 | 36.48 | 34.92 | 35.4 |
| 07/08/2024 | 35.56 | 35.58 | 34.26 | 35.12 |
| 07/09/2024 | 35.12 | 35.26 | 34.5 | 34.98 |
| 07/10/2024 | 35.12 | 36.3 | 35.08 | 36.28 |
| 07/11/2024 | 36.26 | 36.88 | 35.82 | 36.74 |
| 07/15/2024 | 36.82 | 38.46 | 36.82 | 37.16 |
| 07/16/2024 | 37 | 38 | 36.76 | 37 |
| 07/17/2024 | 37.04 | 37.96 | 36.98 | 37.02 |
| 07/18/2024 | 37.06 | 37.06 | 36.28 | 36.52 |
| 07/21/2024 | 36.56 | 38.2 | 36.4 | 37.48 |
| 07/22/2024 | 37.52 | 38.26 | 37.26 | 37.66 |
| 07/23/2024 | 37.7 | 38.12 | 37.14 | 37.3 |
| 07/24/2024 | 37.14 | 37.76 | 36.86 | 37.26 |
| 07/25/2024 | 37.26 | 37.52 | 36.8 | 36.86 |
| 07/28/2024 | 36.86 | 36.86 | 35.7 | 36.74 |
| 07/29/2024 | 36.74 | 37.72 | 36.06 | 37.4 |
| 07/30/2024 | 37 | 38.78 | 36.1 | 38.76 |
| 07/31/2024 | 38.86 | 38.98 | 38 | 38.84 |
| 08/01/2024 | 38.56 | 38.86 | 37.68 | 38.86 |
| 08/04/2024 | 35.66 | 38.82 | 35.66 | 38.36 |
| 08/05/2024 | 38.88 | 39.5 | 35.9 | 37.14 |
| 08/06/2024 | 37.3 | 37.3 | 36.3 | 37.22 |
| 08/07/2024 | 37.22 | 38.94 | 36.92 | 38.8 |
| 08/08/2024 | 38.7 | 39.5 | 37.82 | 39.34 |
| 08/11/2024 | 40.3 | 40.82 | 39.2 | 40.06 |
| 08/12/2024 | 40.04 | 40.62 | 38.6 | 39.04 |
| 08/13/2024 | 39.14 | 39.36 | 37.78 | 38.84 |
| 08/14/2024 | 38.84 | 39.2 | 36.86 | 36.86 |
| 08/15/2024 | 37.04 | 37.92 | 36.04 | 36.04 |
| 08/18/2024 | 36.24 | 36.38 | 36 | 36.24 |
| 08/19/2024 | 36.32 | 36.5 | 35.58 | 35.76 |
| 08/20/2024 | 35.76 | 35.9 | 35.2 | 35.2 |
| 08/21/2024 | 35.28 | 35.84 | 34.68 | 35.22 |
| 08/22/2024 | 35.24 | 35.24 | 33.98 | 34.1 |
| 08/25/2024 | 34.28 | 34.5 | 33.2 | 33.8 |
| 08/26/2024 | 33.78 | 33.82 | 33.22 | 33.5 |
| 08/27/2024 | 33.44 | 34.82 | 33.34 | 34.46 |
| 08/28/2024 | 34.36 | 34.7 | 33.78 | 34.34 |
| 09/01/2024 | 34.34 | 34.68 | 32.64 | 34.12 |
| 09/02/2024 | 34.12 | 34.64 | 33.82 | 34.3 |
| 09/03/2024 | 34.24 | 34.24 | 33.62 | 33.7 |
| 09/04/2024 | 33.7 | 34.42 | 33.7 | 34.12 |
| 09/05/2024 | 34.12 | 34.38 | 33.9 | 33.96 |
| 09/08/2024 | 33.96 | 34.28 | 33.78 | 33.86 |
| 09/09/2024 | 33.86 | 34.2 | 33.56 | 33.56 |
| 09/10/2024 | 33.24 | 33.46 | 31.5 | 31.5 |
| 09/11/2024 | 31.6 | 32.5 | 30.8 | 31.2 |
| 09/12/2024 | 29.48 | 30.28 | 29.36 | 30.22 |
| 09/15/2024 | 30.38 | 31 | 29.9 | 30.1 |
| 09/16/2024 | 30.2 | 30.76 | 30.04 | 30.5 |
| 09/17/2024 | 30.52 | 30.96 | 29.9 | 30.18 |
| 09/18/2024 | 30.28 | 30.6 | 30.14 | 30.44 |
| 09/19/2024 | 30.64 | 30.92 | 30.12 | 30.26 |
| 09/22/2024 | 30.22 | 30.5 | 29.9 | 29.9 |
| 09/23/2024 | 29.96 | 30.18 | 29.62 | 29.8 |
| 09/24/2024 | 29.84 | 30.3 | 29.38 | 29.46 |
| 09/25/2024 | 29.8 | 29.8 | 29.22 | 29.22 |
| 09/26/2024 | 29.28 | 29.6 | 29.02 | 29.24 |
| 09/29/2024 | 29.06 | 29.46 | 28.9 | 29.18 |
| 09/30/2024 | 29.2 | 29.2 | 27.74 | 28 |
| 10/01/2024 | 27.82 | 29.16 | 26.5 | 27.04 |
| 10/02/2024 | 27.06 | 27.88 | 26.98 | 27 |
| 10/03/2024 | 27.28 | 27.46 | 26.46 | 27.12 |
| 10/06/2024 | 26.76 | 28.4 | 26.76 | 28.02 |
| 10/07/2024 | 27.96 | 28.48 | 27.4 | 28.48 |
| 10/08/2024 | 28.5 | 28.76 | 27.4 | 28.54 |
| 10/09/2024 | 28.54 | 29.14 | 28.06 | 28.64 |
| 10/10/2024 | 28.64 | 29.12 | 27.54 | 27.58 |
| 10/13/2024 | 27.56 | 27.56 | 26.4 | 26.4 |
| 10/14/2024 | 26.42 | 26.86 | 26.42 | 26.76 |
| 10/15/2024 | 26.72 | 27 | 26.62 | 26.78 |
| 10/16/2024 | 27.2 | 27.48 | 27 | 27.42 |
| 10/17/2024 | 27.58 | 27.68 | 26.7 | 26.8 |
| 10/20/2024 | 26.8 | 27 | 26.36 | 26.36 |
| 10/21/2024 | 26.36 | 26.54 | 26.06 | 26.22 |
| 10/22/2024 | 26.3 | 26.6 | 25.66 | 25.84 |
| 10/23/2024 | 25.92 | 26.38 | 25.92 | 26.18 |
| 10/24/2024 | 26.22 | 26.84 | 26.12 | 26.62 |
| 10/27/2024 | 26.84 | 27.04 | 26.62 | 26.78 |
| 10/29/2024 | 26.84 | 27.5 | 26.84 | 27.22 |
| 10/30/2024 | 27.22 | 27.42 | 27 | 27.04 |
| 10/31/2024 | 27.1 | 27.46 | 27 | 27.34 |
| 11/03/2024 | 27.34 | 27.78 | 26.86 | 26.98 |
| 11/04/2024 | 27 | 27.04 | 26.42 | 26.8 |
| 11/05/2024 | 26.6 | 27.14 | 26.2 | 26.88 |
| 11/06/2024 | 26.94 | 27.6 | 26.7 | 27.38 |
| 11/07/2024 | 27.38 | 28.64 | 27.34 | 28.18 |
| 11/10/2024 | 28.44 | 28.68 | 27.9 | 28.28 |
| 11/11/2024 | 28.3 | 28.3 | 27.7 | 27.72 |
| 11/12/2024 | 27.72 | 28.28 | 27.62 | 27.76 |
| 11/13/2024 | 27.82 | 28.54 | 27.82 | 28.2 |
| 11/14/2024 | 28.2 | 28.48 | 28.1 | 28.14 |
| 11/17/2024 | 28.16 | 28.38 | 27.78 | 28.16 |
| 11/18/2024 | 28.16 | 28.42 | 27.26 | 27.32 |
| 11/19/2024 | 27.58 | 27.66 | 26.48 | 26.48 |
| 11/20/2024 | 26.6 | 27.44 | 26.46 | 27.4 |
| 11/21/2024 | 27.58 | 28.06 | 27.02 | 27.88 |
| 11/24/2024 | 27.88 | 28.72 | 27.88 | 28.44 |
| 11/25/2024 | 28.52 | 29.34 | 28.02 | 28.36 |
| 11/26/2024 | 28.44 | 28.86 | 28.12 | 28.14 |
| 11/27/2024 | 28.08 | 28.52 | 28.04 | 28.2 |
| 11/28/2024 | 28.66 | 28.8 | 27.96 | 28.56 |
| 12/01/2024 | 28.56 | 29.3 | 28.2 | 29 |
| 12/02/2024 | 29.02 | 29.64 | 28.84 | 28.88 |
| 12/03/2024 | 28.9 | 29.4 | 28.78 | 29.12 |
| 12/04/2024 | 29.16 | 29.56 | 28.88 | 29.24 |
| 12/05/2024 | 29.28 | 29.76 | 29.16 | 29.48 |
| 12/08/2024 | 29.66 | 30.26 | 29.54 | 30.18 |
| 12/09/2024 | 30.18 | 30.18 | 29.52 | 29.78 |
| 12/10/2024 | 29.8 | 30.4 | 29.16 | 29.24 |
| 12/11/2024 | 29.26 | 29.78 | 29.2 | 29.28 |
| 12/12/2024 | 29.28 | 29.88 | 28.82 | 29.88 |
| 12/15/2024 | 30.18 | 30.22 | 29.48 | 29.52 |
| 12/16/2024 | 29.92 | 29.92 | 28.58 | 28.98 |
| 12/17/2024 | 29 | 29.14 | 28.38 | 28.38 |
| 12/18/2024 | 28.1 | 28.3 | 27.9 | 28 |
| 12/19/2024 | 28 | 28.4 | 27.66 | 27.98 |
| 12/22/2024 | 27.98 | 28.32 | 27.6 | 27.62 |
| 12/23/2024 | 27.7 | 28 | 27.62 | 28 |
| 12/24/2024 | 28.4 | 28.84 | 28.34 | 28.8 |
| 12/25/2024 | 28.92 | 29.4 | 28.46 | 29.16 |
| 12/26/2024 | 29.3 | 29.7 | 28.64 | 28.94 |
| 12/29/2024 | 28.94 | 29.72 | 28.82 | 29.32 |
| 12/30/2024 | 29.36 | 29.5 | 28.66 | 29 |