BIM Birlesik Magazalar A.S. (IST:BIMAS)
Turkey
· Delayed Price · Currency is TRY 623.00
-22.00 (-3.41%)
Mar 6, 2026, 3:15 PM GMT+3
IST:BIMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 645.00 | 647.00 | 630.50 | 632.00 | - | -2.02% | 1,800,194 |
| Mar 5, 2026 | 664.00 | 668.50 | 645.00 | 645.00 | 645.00 | -2.20% | 4,093,887 |
| Mar 4, 2026 | 652.00 | 662.50 | 638.50 | 659.50 | 659.50 | 1.00% | 6,110,471 |
| Mar 3, 2026 | 676.50 | 688.00 | 652.50 | 653.00 | 653.00 | -3.19% | 5,744,370 |
| Mar 2, 2026 | 630.00 | 683.00 | 628.00 | 674.50 | 674.50 | 1.05% | 6,640,500 |
| Feb 27, 2026 | 682.00 | 683.00 | 653.00 | 667.50 | 667.50 | -1.48% | 8,792,595 |
| Feb 26, 2026 | 685.00 | 685.00 | 662.00 | 677.50 | 677.50 | -0.88% | 5,358,197 |
| Feb 25, 2026 | 693.50 | 695.00 | 678.50 | 683.50 | 683.50 | -1.01% | 3,912,230 |
| Feb 24, 2026 | 687.50 | 696.50 | 685.00 | 690.50 | 690.50 | 0.22% | 4,830,183 |
| Feb 23, 2026 | 696.00 | 702.50 | 687.50 | 689.00 | 689.00 | 0.73% | 5,175,401 |
| Feb 20, 2026 | 690.50 | 697.00 | 672.50 | 684.00 | 684.00 | -0.87% | 5,628,151 |
| Feb 19, 2026 | 710.00 | 710.00 | 684.00 | 690.00 | 690.00 | -2.13% | 6,840,224 |
| Feb 18, 2026 | 701.00 | 719.00 | 691.00 | 705.00 | 705.00 | 0.86% | 9,464,362 |
| Feb 17, 2026 | 716.00 | 716.00 | 699.00 | 699.00 | 699.00 | -2.37% | 5,858,202 |
| Feb 16, 2026 | 712.00 | 724.50 | 707.00 | 716.00 | 716.00 | 1.20% | 7,059,770 |
| Feb 13, 2026 | 702.00 | 714.00 | 698.50 | 707.50 | 707.50 | 0.86% | 8,559,771 |
| Feb 12, 2026 | 703.00 | 708.50 | 690.00 | 701.50 | 701.50 | 0.50% | 9,519,981 |
| Feb 11, 2026 | 694.00 | 711.00 | 685.00 | 698.00 | 698.00 | -0.07% | 6,904,914 |
| Feb 10, 2026 | 704.00 | 706.00 | 693.50 | 698.50 | 698.50 | -0.78% | 5,737,416 |
| Feb 9, 2026 | 690.00 | 708.50 | 688.50 | 704.00 | 704.00 | 3.07% | 6,291,849 |
| Feb 6, 2026 | 676.50 | 686.50 | 674.00 | 683.00 | 683.00 | 0.96% | 5,137,555 |
| Feb 5, 2026 | 685.00 | 698.00 | 676.50 | 676.50 | 676.50 | -1.74% | 8,121,090 |
| Feb 4, 2026 | 690.00 | 693.00 | 680.50 | 688.50 | 688.50 | 0.73% | 6,219,789 |
| Feb 3, 2026 | 674.50 | 698.50 | 670.00 | 683.50 | 683.50 | 2.70% | 12,058,579 |
| Feb 2, 2026 | 652.50 | 680.50 | 638.00 | 665.50 | 665.50 | 0.23% | 12,078,520 |
| Jan 30, 2026 | 677.00 | 677.00 | 656.00 | 664.00 | 664.00 | -1.63% | 8,229,381 |
| Jan 29, 2026 | 645.50 | 679.50 | 640.50 | 675.00 | 675.00 | 5.97% | 13,619,680 |
| Jan 28, 2026 | 626.00 | 643.50 | 626.00 | 637.00 | 637.00 | 1.92% | 7,104,185 |
| Jan 27, 2026 | 635.00 | 637.50 | 625.00 | 625.00 | 625.00 | -1.26% | 5,942,296 |
| Jan 26, 2026 | 625.00 | 636.50 | 622.00 | 633.00 | 633.00 | 0.72% | 6,922,029 |
| Jan 23, 2026 | 629.00 | 639.50 | 624.50 | 628.50 | 628.50 | 0.40% | 6,970,585 |
| Jan 22, 2026 | 622.00 | 639.50 | 617.00 | 626.00 | 626.00 | 2.45% | 12,669,440 |
| Jan 21, 2026 | 620.00 | 624.50 | 610.50 | 611.00 | 611.00 | -1.13% | 5,758,048 |
| Jan 20, 2026 | 621.00 | 625.50 | 613.50 | 618.00 | 618.00 | -0.48% | 8,187,912 |
| Jan 19, 2026 | 654.00 | 655.00 | 621.00 | 621.00 | 621.00 | -4.02% | 8,437,395 |
| Jan 16, 2026 | 625.50 | 647.50 | 622.00 | 647.00 | 647.00 | 3.60% | 9,513,686 |
| Jan 15, 2026 | 623.00 | 629.00 | 615.00 | 624.50 | 624.50 | 0.48% | 8,463,738 |
| Jan 14, 2026 | 648.50 | 655.50 | 620.00 | 621.50 | 621.50 | -3.34% | 10,274,715 |
| Jan 13, 2026 | 619.00 | 655.00 | 618.00 | 643.00 | 643.00 | 3.88% | 12,488,050 |
| Jan 12, 2026 | 612.00 | 632.00 | 604.00 | 619.00 | 619.00 | 2.40% | 8,361,304 |
| Jan 9, 2026 | 598.00 | 604.50 | 591.50 | 604.50 | 604.50 | 2.11% | 5,532,142 |
| Jan 8, 2026 | 587.00 | 593.00 | 575.00 | 592.00 | 592.00 | 0.85% | 5,753,649 |
| Jan 7, 2026 | 578.00 | 590.50 | 574.50 | 587.00 | 587.00 | 2.35% | 7,150,058 |
| Jan 6, 2026 | 556.00 | 579.00 | 551.00 | 573.50 | 573.50 | 3.61% | 10,141,722 |
| Jan 5, 2026 | 543.50 | 563.50 | 543.00 | 553.50 | 553.50 | 1.93% | 8,545,964 |
| Jan 2, 2026 | 536.50 | 544.00 | 535.50 | 543.00 | 543.00 | 1.21% | 3,243,966 |
| Dec 31, 2025 | 540.00 | 547.50 | 535.00 | 536.50 | 536.50 | -0.46% | 5,758,865 |
| Dec 30, 2025 | 531.50 | 540.50 | 526.50 | 539.00 | 539.00 | 1.70% | 5,653,007 |
| Dec 29, 2025 | 543.50 | 544.50 | 529.00 | 530.00 | 530.00 | -2.48% | 4,593,556 |
| Dec 26, 2025 | 549.00 | 551.00 | 541.00 | 543.50 | 543.50 | -0.82% | 3,040,155 |
| Dec 25, 2025 | 552.00 | 554.50 | 548.00 | 548.00 | 548.00 | -0.72% | 2,233,663 |
| Dec 24, 2025 | 544.00 | 565.50 | 543.50 | 552.00 | 552.00 | 3.08% | 13,338,090 |
| Dec 23, 2025 | 541.00 | 548.00 | 533.50 | 535.50 | 535.50 | -0.83% | 5,416,475 |
| Dec 22, 2025 | 552.50 | 553.50 | 538.50 | 540.00 | 540.00 | -1.82% | 3,634,398 |
| Dec 19, 2025 | 545.00 | 552.00 | 544.00 | 550.00 | 550.00 | 1.01% | 5,414,920 |
| Dec 18, 2025 | 553.50 | 556.00 | 542.00 | 544.50 | 544.50 | -1.27% | 6,004,256 |
| Dec 17, 2025 | 562.00 | 563.50 | 547.00 | 551.50 | 551.50 | -2.65% | 6,024,210 |
| Dec 16, 2025 | 573.50 | 574.50 | 565.00 | 566.50 | 561.50 | -1.22% | 6,333,466 |
| Dec 15, 2025 | 559.00 | 576.00 | 556.50 | 573.50 | 568.44 | 2.96% | 6,500,737 |
| Dec 12, 2025 | 555.00 | 558.50 | 549.50 | 557.00 | 552.08 | 0.54% | 4,583,665 |
| Dec 11, 2025 | 536.00 | 555.50 | 531.00 | 554.00 | 549.11 | 3.94% | 11,497,320 |
| Dec 10, 2025 | 529.00 | 540.00 | 527.50 | 533.00 | 528.30 | 1.33% | 7,750,769 |
| Dec 9, 2025 | 527.50 | 531.50 | 523.50 | 526.00 | 521.36 | -0.28% | 4,221,243 |
| Dec 8, 2025 | 517.50 | 533.00 | 513.00 | 527.50 | 522.84 | 2.53% | 8,749,426 |
| Dec 5, 2025 | 529.00 | 531.00 | 512.00 | 514.50 | 509.96 | -2.65% | 10,099,210 |
| Dec 4, 2025 | 530.50 | 533.50 | 525.50 | 528.50 | 523.84 | -0.19% | 7,189,509 |
| Dec 3, 2025 | 551.00 | 559.00 | 523.50 | 529.50 | 524.83 | -3.64% | 15,802,830 |
| Dec 2, 2025 | 545.00 | 555.50 | 540.00 | 549.50 | 544.65 | 0.83% | 5,497,018 |
| Dec 1, 2025 | 536.50 | 545.00 | 533.50 | 545.00 | 540.19 | 1.49% | 5,266,614 |
| Nov 28, 2025 | 545.00 | 549.00 | 537.00 | 537.00 | 532.26 | -1.20% | 4,020,358 |
| Nov 27, 2025 | 549.50 | 550.00 | 540.50 | 543.50 | 538.70 | -0.28% | 3,194,865 |
| Nov 26, 2025 | 537.50 | 547.50 | 534.50 | 545.00 | 540.19 | 1.58% | 3,823,179 |
| Nov 25, 2025 | 538.50 | 544.00 | 533.50 | 536.50 | 531.76 | 0.28% | 4,521,625 |
| Nov 24, 2025 | 546.50 | 547.50 | 532.50 | 535.00 | 530.28 | -2.37% | 6,500,582 |
| Nov 21, 2025 | 548.50 | 552.00 | 539.00 | 548.00 | 543.16 | -0.63% | 4,820,910 |
| Nov 20, 2025 | 557.00 | 560.50 | 547.00 | 551.50 | 546.63 | -0.18% | 3,179,195 |
| Nov 19, 2025 | 545.50 | 561.00 | 543.00 | 552.50 | 547.62 | 1.56% | 5,475,632 |
| Nov 18, 2025 | 537.00 | 553.50 | 534.00 | 544.00 | 539.20 | 0.74% | 4,965,558 |
| Nov 17, 2025 | 547.00 | 548.50 | 532.50 | 540.00 | 535.23 | -0.83% | 6,215,752 |
| Nov 14, 2025 | 549.50 | 550.50 | 533.50 | 544.50 | 539.69 | -1.27% | 4,682,666 |
| Nov 13, 2025 | 562.00 | 566.00 | 547.50 | 551.50 | 546.63 | -1.78% | 4,543,681 |
| Nov 12, 2025 | 557.50 | 574.00 | 551.50 | 561.50 | 556.54 | 1.17% | 7,371,455 |
| Nov 11, 2025 | 556.00 | 578.00 | 542.00 | 555.00 | 550.10 | 1.65% | 15,492,850 |
| Nov 10, 2025 | 560.00 | 567.00 | 540.00 | 546.00 | 541.18 | -1.80% | 5,293,716 |
| Nov 7, 2025 | 557.00 | 562.50 | 548.50 | 556.00 | 551.09 | 0.82% | 5,332,212 |
| Nov 6, 2025 | 535.00 | 554.50 | 534.00 | 551.50 | 546.63 | 4.15% | 10,624,220 |
| Nov 5, 2025 | 532.50 | 536.50 | 523.00 | 529.50 | 524.83 | -0.56% | 5,578,718 |
| Nov 4, 2025 | 536.00 | 538.50 | 526.50 | 532.50 | 527.80 | -0.65% | 5,837,324 |
| Nov 3, 2025 | 540.50 | 547.50 | 535.00 | 536.00 | 531.27 | -0.56% | 6,870,414 |
| Oct 31, 2025 | 532.00 | 542.50 | 525.50 | 539.00 | 534.24 | 1.32% | 9,616,216 |
| Oct 30, 2025 | 568.00 | 571.00 | 528.50 | 532.00 | 527.30 | -6.01% | 13,213,080 |
| Oct 28, 2025 | 567.00 | 574.00 | 563.50 | 566.00 | 561.00 | 0.09% | 2,556,825 |
| Oct 27, 2025 | 579.50 | 583.50 | 560.00 | 565.50 | 560.51 | -2.42% | 5,531,761 |
| Oct 24, 2025 | 553.00 | 587.00 | 548.00 | 579.50 | 574.39 | 5.94% | 9,761,770 |
| Oct 23, 2025 | 538.50 | 553.00 | 537.50 | 547.00 | 542.17 | 1.67% | 4,517,623 |
| Oct 22, 2025 | 527.00 | 545.00 | 525.00 | 538.00 | 533.25 | 2.67% | 5,890,273 |
| Oct 21, 2025 | 538.50 | 540.50 | 522.00 | 524.00 | 519.38 | -2.60% | 4,905,388 |
| Oct 20, 2025 | 529.00 | 538.50 | 521.50 | 538.00 | 533.25 | 2.09% | 6,062,098 |
| Oct 17, 2025 | 537.00 | 538.00 | 518.50 | 527.00 | 522.35 | -2.32% | 5,450,569 |
| Oct 16, 2025 | 546.50 | 546.50 | 527.50 | 539.50 | 534.74 | -1.28% | 7,145,996 |