BIM Birlesik Magazalar A.S. (IST:BIMAS)
Turkey
· Delayed Price · Currency is TRY 514.50
-14.00 (-2.65%)
At close: Dec 5, 2025
IST:BIMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 529.00 | 531.00 | 512.00 | 514.50 | 514.50 | -2.65% | 10,099,210 |
| Dec 4, 2025 | 530.50 | 533.50 | 525.50 | 528.50 | 528.50 | -0.19% | 7,189,509 |
| Dec 3, 2025 | 551.00 | 559.00 | 523.50 | 529.50 | 529.50 | -3.64% | 15,802,830 |
| Dec 2, 2025 | 545.00 | 555.50 | 540.00 | 549.50 | 549.50 | 0.83% | 5,497,018 |
| Dec 1, 2025 | 536.50 | 545.00 | 533.50 | 545.00 | 545.00 | 1.49% | 5,266,614 |
| Nov 28, 2025 | 545.00 | 549.00 | 537.00 | 537.00 | 537.00 | -1.20% | 4,020,358 |
| Nov 27, 2025 | 549.50 | 550.00 | 540.50 | 543.50 | 543.50 | -0.28% | 3,194,865 |
| Nov 26, 2025 | 537.50 | 547.50 | 534.50 | 545.00 | 545.00 | 1.58% | 3,823,179 |
| Nov 25, 2025 | 538.50 | 544.00 | 533.50 | 536.50 | 536.50 | 0.28% | 4,521,625 |
| Nov 24, 2025 | 546.50 | 547.50 | 532.50 | 535.00 | 535.00 | -2.37% | 6,500,582 |
| Nov 21, 2025 | 548.50 | 552.00 | 539.00 | 548.00 | 548.00 | -0.63% | 4,820,910 |
| Nov 20, 2025 | 557.00 | 560.50 | 547.00 | 551.50 | 551.50 | -0.18% | 3,179,195 |
| Nov 19, 2025 | 545.50 | 561.00 | 543.00 | 552.50 | 552.50 | 1.56% | 5,475,632 |
| Nov 18, 2025 | 537.00 | 553.50 | 534.00 | 544.00 | 544.00 | 0.74% | 4,965,558 |
| Nov 17, 2025 | 547.00 | 548.50 | 532.50 | 540.00 | 540.00 | -0.83% | 6,215,752 |
| Nov 14, 2025 | 549.50 | 550.50 | 533.50 | 544.50 | 544.50 | -1.27% | 4,682,666 |
| Nov 13, 2025 | 562.00 | 566.00 | 547.50 | 551.50 | 551.50 | -1.78% | 4,543,681 |
| Nov 12, 2025 | 557.50 | 574.00 | 551.50 | 561.50 | 561.50 | 1.17% | 7,371,455 |
| Nov 11, 2025 | 556.00 | 578.00 | 542.00 | 555.00 | 555.00 | 1.65% | 15,492,850 |
| Nov 10, 2025 | 560.00 | 567.00 | 540.00 | 546.00 | 546.00 | -1.80% | 5,293,716 |
| Nov 7, 2025 | 557.00 | 562.50 | 548.50 | 556.00 | 556.00 | 0.82% | 5,332,212 |
| Nov 6, 2025 | 535.00 | 554.50 | 534.00 | 551.50 | 551.50 | 4.15% | 10,624,220 |
| Nov 5, 2025 | 532.50 | 536.50 | 523.00 | 529.50 | 529.50 | -0.56% | 5,578,718 |
| Nov 4, 2025 | 536.00 | 538.50 | 526.50 | 532.50 | 532.50 | -0.65% | 5,837,324 |
| Nov 3, 2025 | 540.50 | 547.50 | 535.00 | 536.00 | 536.00 | -0.56% | 6,870,414 |
| Oct 31, 2025 | 532.00 | 542.50 | 525.50 | 539.00 | 539.00 | 1.32% | 9,616,216 |
| Oct 30, 2025 | 568.00 | 571.00 | 528.50 | 532.00 | 532.00 | -6.01% | 13,213,080 |
| Oct 28, 2025 | 567.00 | 574.00 | 563.50 | 566.00 | 566.00 | 0.09% | 2,556,825 |
| Oct 27, 2025 | 579.50 | 583.50 | 560.00 | 565.50 | 565.50 | -2.42% | 5,531,761 |
| Oct 24, 2025 | 553.00 | 587.00 | 548.00 | 579.50 | 579.50 | 5.94% | 9,761,770 |
| Oct 23, 2025 | 538.50 | 553.00 | 537.50 | 547.00 | 547.00 | 1.67% | 4,517,623 |
| Oct 22, 2025 | 527.00 | 545.00 | 525.00 | 538.00 | 538.00 | 2.67% | 5,890,273 |
| Oct 21, 2025 | 538.50 | 540.50 | 522.00 | 524.00 | 524.00 | -2.60% | 4,905,388 |
| Oct 20, 2025 | 529.00 | 538.50 | 521.50 | 538.00 | 538.00 | 2.09% | 6,062,098 |
| Oct 17, 2025 | 537.00 | 538.00 | 518.50 | 527.00 | 527.00 | -2.32% | 5,450,569 |
| Oct 16, 2025 | 546.50 | 546.50 | 527.50 | 539.50 | 539.50 | -1.28% | 7,145,996 |
| Oct 15, 2025 | 546.50 | 557.50 | 543.00 | 546.50 | 546.50 | 0.37% | 4,514,555 |
| Oct 14, 2025 | 547.00 | 551.00 | 540.50 | 544.50 | 544.50 | -0.27% | 3,852,559 |
| Oct 13, 2025 | 538.00 | 553.50 | 537.50 | 546.00 | 546.00 | 0.37% | 4,798,132 |
| Oct 10, 2025 | 546.00 | 553.00 | 540.50 | 544.00 | 544.00 | 0.09% | 3,643,927 |
| Oct 9, 2025 | 562.00 | 563.50 | 541.50 | 543.50 | 543.50 | -2.25% | 6,201,022 |
| Oct 8, 2025 | 555.00 | 563.00 | 545.00 | 556.00 | 556.00 | -1.94% | 12,420,010 |
| Oct 7, 2025 | 562.00 | 572.50 | 561.00 | 567.00 | 567.00 | 0.98% | 3,316,091 |
| Oct 6, 2025 | 564.00 | 575.00 | 556.50 | 561.50 | 561.50 | -0.35% | 3,703,026 |
| Oct 3, 2025 | 569.00 | 576.00 | 559.50 | 563.50 | 563.50 | -0.62% | 5,621,680 |
| Oct 2, 2025 | 567.00 | 571.50 | 563.50 | 567.00 | 567.00 | -0.09% | 3,698,821 |
| Oct 1, 2025 | 539.50 | 576.50 | 538.00 | 567.50 | 567.50 | 4.90% | 8,582,190 |
| Sep 30, 2025 | 537.50 | 544.00 | 532.00 | 541.00 | 541.00 | 1.12% | 5,589,920 |
| Sep 29, 2025 | 526.00 | 545.00 | 525.00 | 535.00 | 535.00 | 1.71% | 6,532,494 |
| Sep 26, 2025 | 534.00 | 538.50 | 525.00 | 526.00 | 526.00 | -1.13% | 4,774,779 |
| Sep 25, 2025 | 542.50 | 542.50 | 530.50 | 532.00 | 532.00 | -0.84% | 3,445,827 |
| Sep 24, 2025 | 538.50 | 541.50 | 527.50 | 536.50 | 536.50 | -0.28% | 4,237,101 |
| Sep 23, 2025 | 539.50 | 549.00 | 536.00 | 538.00 | 538.00 | -0.74% | 5,509,396 |
| Sep 22, 2025 | 544.50 | 546.00 | 538.00 | 542.00 | 542.00 | 1.88% | 3,999,699 |
| Sep 19, 2025 | 514.50 | 532.50 | 514.00 | 532.00 | 532.00 | 3.80% | 7,435,609 |
| Sep 18, 2025 | 521.00 | 524.00 | 510.50 | 512.50 | 512.50 | -0.97% | 4,866,332 |
| Sep 17, 2025 | 521.00 | 528.00 | 515.00 | 517.50 | 517.50 | -1.43% | 4,764,175 |
| Sep 16, 2025 | 525.50 | 534.50 | 521.50 | 525.00 | 521.00 | 0.10% | 7,090,124 |
| Sep 15, 2025 | 490.00 | 526.50 | 487.50 | 524.50 | 520.50 | 7.37% | 8,924,390 |
| Sep 12, 2025 | 489.00 | 493.50 | 484.00 | 488.50 | 484.78 | -0.10% | 3,510,920 |
| Sep 11, 2025 | 494.00 | 504.00 | 486.25 | 489.00 | 485.27 | -1.01% | 5,675,768 |
| Sep 10, 2025 | 489.25 | 496.75 | 486.25 | 494.00 | 490.24 | 1.59% | 4,540,540 |
| Sep 9, 2025 | 487.75 | 500.50 | 483.25 | 486.25 | 482.55 | -0.15% | 8,087,283 |
| Sep 8, 2025 | 510.00 | 511.00 | 486.50 | 487.00 | 483.29 | -5.44% | 5,729,548 |
| Sep 5, 2025 | 518.00 | 522.50 | 511.00 | 515.00 | 511.08 | -0.19% | 3,762,795 |
| Sep 4, 2025 | 510.50 | 523.00 | 508.50 | 516.00 | 512.07 | 1.08% | 4,584,220 |
| Sep 3, 2025 | 510.50 | 514.00 | 501.50 | 510.50 | 506.61 | 0.20% | 4,804,599 |
| Sep 2, 2025 | 531.50 | 535.50 | 505.00 | 509.50 | 505.62 | -3.78% | 6,531,002 |
| Sep 1, 2025 | 530.00 | 530.00 | 520.00 | 529.50 | 525.47 | -0.09% | 3,811,537 |
| Aug 29, 2025 | 536.00 | 537.00 | 522.50 | 530.00 | 525.96 | -1.12% | 5,594,214 |
| Aug 28, 2025 | 533.00 | 545.00 | 532.50 | 536.00 | 531.92 | 1.04% | 4,814,628 |
| Aug 27, 2025 | 537.00 | 539.00 | 530.00 | 530.50 | 526.46 | -1.03% | 3,345,228 |
| Aug 26, 2025 | 527.50 | 537.50 | 525.00 | 536.00 | 531.92 | 1.80% | 5,189,519 |
| Aug 25, 2025 | 528.50 | 533.50 | 526.00 | 526.50 | 522.49 | 0.57% | 3,446,756 |
| Aug 22, 2025 | 530.50 | 531.50 | 522.00 | 523.50 | 519.51 | -1.04% | 3,432,804 |
| Aug 21, 2025 | 516.00 | 534.50 | 516.00 | 529.00 | 524.97 | 3.12% | 6,679,930 |
| Aug 20, 2025 | 510.50 | 518.00 | 508.00 | 513.00 | 509.09 | 0.79% | 3,707,767 |
| Aug 19, 2025 | 526.00 | 528.50 | 509.00 | 509.00 | 505.12 | -2.86% | 3,835,806 |
| Aug 18, 2025 | 523.00 | 529.50 | 522.50 | 524.00 | 520.01 | 0.19% | 5,325,280 |
| Aug 15, 2025 | 520.00 | 534.00 | 514.00 | 523.00 | 519.02 | -1.51% | 4,164,085 |
| Aug 14, 2025 | 523.00 | 535.00 | 521.00 | 531.00 | 526.95 | 1.14% | 4,150,858 |
| Aug 13, 2025 | 537.00 | 537.00 | 520.00 | 525.00 | 521.00 | -2.33% | 4,470,185 |
| Aug 12, 2025 | 538.50 | 540.50 | 534.50 | 537.50 | 533.40 | -0.09% | 2,411,267 |
| Aug 11, 2025 | 533.00 | 542.00 | 533.00 | 538.00 | 533.90 | 1.22% | 3,075,917 |
| Aug 8, 2025 | 530.50 | 534.50 | 528.00 | 531.50 | 527.45 | 0.38% | 2,317,116 |
| Aug 7, 2025 | 536.50 | 537.50 | 528.50 | 529.50 | 525.47 | -0.84% | 3,523,527 |
| Aug 6, 2025 | 526.00 | 535.00 | 526.00 | 534.00 | 529.93 | 1.52% | 3,803,261 |
| Aug 5, 2025 | 529.50 | 532.00 | 526.00 | 526.00 | 521.99 | -0.47% | 2,760,882 |
| Aug 4, 2025 | 528.50 | 532.50 | 527.50 | 528.50 | 524.47 | 0.09% | 3,719,114 |
| Aug 1, 2025 | 533.00 | 533.00 | 521.50 | 528.00 | 523.98 | -0.47% | 3,628,542 |
| Jul 31, 2025 | 522.50 | 531.50 | 519.50 | 530.50 | 526.46 | 2.02% | 4,652,797 |
| Jul 30, 2025 | 518.00 | 525.00 | 517.50 | 520.00 | 516.04 | 0.58% | 3,660,708 |
| Jul 29, 2025 | 517.50 | 522.50 | 514.50 | 517.00 | 513.06 | 0.39% | 4,049,171 |
| Jul 28, 2025 | 513.50 | 518.50 | 507.50 | 515.00 | 511.08 | 0.78% | 3,556,552 |
| Jul 25, 2025 | 510.50 | 514.50 | 506.00 | 511.00 | 507.11 | 0.49% | 4,105,940 |
| Jul 24, 2025 | 502.50 | 515.50 | 500.00 | 508.50 | 504.63 | 1.85% | 7,425,597 |
| Jul 23, 2025 | 506.00 | 507.50 | 499.25 | 499.25 | 495.45 | -0.94% | 3,610,980 |
| Jul 22, 2025 | 498.75 | 508.50 | 497.50 | 504.00 | 500.16 | 1.15% | 7,335,492 |
| Jul 21, 2025 | 492.00 | 501.50 | 491.25 | 498.25 | 494.45 | 1.74% | 5,239,512 |
| Jul 18, 2025 | 496.00 | 497.50 | 489.50 | 489.75 | 486.02 | -1.26% | 3,912,460 |