Skip to main content
Bizim Toptan Satis Magazalari A.S. (IST:BIZIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.16
-0.06 (-0.22%)
At close: Dec 5, 2025

IST:BIZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202527.0827.5026.8827.2227.221.04%243,747
Dec 3, 202527.6227.7426.8026.9426.94-2.46%373,303
Dec 2, 202526.9028.0626.4427.6227.625.50%1,022,892
Dec 1, 202525.4226.1825.4026.1826.183.15%266,820
Nov 28, 202525.5625.7025.3225.3825.38-0.55%127,331
Nov 27, 202525.8426.1225.3825.5225.52-1.24%385,927
Nov 26, 202525.7626.0425.7025.8425.841.02%233,701
Nov 25, 202525.6027.1425.3625.5825.580.24%430,646
Nov 24, 202525.6425.6625.2625.5225.52-0.31%220,978
Nov 21, 202525.1625.6625.1425.6025.600.95%367,308
Nov 20, 202525.7026.0825.2625.3625.36-1.09%389,858
Nov 19, 202527.1027.1225.6225.6425.64-0.08%801,730
Nov 18, 202525.8825.9025.4225.6625.66-0.85%189,254
Nov 17, 202525.1226.1825.1225.8825.883.44%313,131
Nov 14, 202525.4625.5224.8225.0225.02-1.65%244,544
Nov 13, 202526.0026.2025.3625.4425.44-1.62%272,708
Nov 12, 202526.5626.7625.8625.8625.86-2.27%424,431
Nov 11, 202528.0828.1626.3426.4626.46-5.57%627,071
Nov 10, 202528.0028.9027.7828.0228.020.43%464,985
Nov 7, 202528.9228.9227.8027.9027.90-2.31%390,112
Nov 6, 202529.0829.6028.3228.5628.56-1.04%691,622
Nov 5, 202528.8829.1428.5028.8628.861.19%498,638
Nov 4, 202528.8428.9228.1228.5228.52-1.04%469,406
Nov 3, 202528.4429.5027.7628.8228.824.04%1,030,259
Oct 31, 202527.8027.9227.1827.7027.701.17%592,321
Oct 30, 202526.7627.9426.7227.3827.382.47%688,018
Oct 28, 202526.7227.2826.6226.7226.720.07%142,049
Oct 27, 202527.4027.6226.6826.7026.70-2.20%247,892
Oct 24, 202526.4227.4026.4227.3027.303.49%633,500
Oct 23, 202526.8026.9026.3826.3826.38-0.98%404,010
Oct 22, 202526.5227.1426.4426.6426.640.53%483,603
Oct 21, 202525.7626.6425.7626.5026.502.87%373,339
Oct 20, 202525.8826.1225.3825.7625.761.42%356,579
Oct 17, 202525.8825.8824.9825.4025.40-2.08%279,253
Oct 16, 202526.3026.5225.8425.9425.94-1.37%354,080
Oct 15, 202525.7026.4025.5226.3026.302.33%325,798
Oct 14, 202526.1226.2825.4225.7025.70-1.68%289,523
Oct 13, 202526.6427.0226.1226.1426.14-3.04%355,490
Oct 10, 202526.7027.2426.6226.9626.960.97%349,535
Oct 9, 202527.4027.4626.6626.7026.70-0.67%306,294
Oct 8, 202526.5027.1226.4026.8826.881.66%382,732
Oct 7, 202526.4826.7026.0626.4426.44-0.15%477,397
Oct 6, 202526.9427.2226.3026.4826.48-1.71%329,600
Oct 3, 202527.0428.0626.9426.9426.94-0.22%733,707
Oct 2, 202527.2427.7426.9627.0027.00-0.95%395,428
Oct 1, 202526.6827.4226.6827.2627.262.25%534,982
Sep 30, 202527.0427.2026.3826.6626.66-0.97%425,325
Sep 29, 202527.3227.4626.8026.9226.92-2.18%510,606
Sep 26, 202528.5028.5027.5027.5227.52-3.10%919,444
Sep 25, 202528.4830.0028.0628.4028.401.79%3,049,806
Sep 24, 202527.8228.3027.8227.9027.900.29%482,892
Sep 23, 202528.1028.2427.8227.8227.82-1.35%384,834
Sep 22, 202528.6428.6828.0028.2028.200.28%883,251
Sep 19, 202528.0628.3427.9428.1228.120.29%632,062
Sep 18, 202528.3428.4427.9628.0428.04-814,629
Sep 17, 202527.8828.1827.5028.0428.041.15%512,350
Sep 16, 202527.3027.9227.2027.7227.721.32%600,512
Sep 15, 202525.7427.7025.7427.3627.365.88%535,699
Sep 12, 202526.4026.5025.6225.8425.84-2.20%268,966
Sep 11, 202526.8227.1626.2626.4226.420.61%544,548
Sep 10, 202526.7426.7626.2026.2626.26-0.83%275,352
Sep 9, 202526.7427.0226.3826.4826.48-0.68%256,948
Sep 8, 202526.6426.8426.4826.6626.66-2.42%355,474
Sep 5, 202528.3428.3627.3227.3227.32-3.60%490,069
Sep 4, 202527.8028.3427.7428.3428.342.46%397,728
Sep 3, 202527.6628.1427.3227.6627.66-1.21%960,299
Sep 2, 202528.8229.2027.1828.0028.00-2.85%708,913
Sep 1, 202528.0428.8228.0428.8228.822.56%265,891
Aug 29, 202528.7628.8028.0428.1028.10-2.02%382,124
Aug 28, 202528.6028.9628.5028.6828.680.28%443,489
Aug 27, 202528.8628.9828.5028.6028.60-0.90%478,170
Aug 26, 202529.5229.6428.7828.8628.86-1.84%632,529
Aug 25, 202528.9229.4828.8829.4029.402.01%808,045
Aug 22, 202528.7429.1428.6828.8228.820.28%992,211
Aug 21, 202528.0229.3028.0228.7428.742.64%1,183,723
Aug 20, 202527.5828.0227.4428.0028.001.52%984,574
Aug 19, 202527.9827.9827.3627.5827.58-0.22%474,425
Aug 18, 202527.3427.8427.2027.6427.641.10%641,639
Aug 15, 202527.3027.5226.8827.3427.34-0.65%757,549
Aug 14, 202527.8428.6027.3627.5227.52-1.43%908,098
Aug 13, 202528.6028.6027.8627.9227.92-2.38%570,123
Aug 12, 202528.7029.0828.4028.6028.60-0.35%420,267
Aug 11, 202528.7028.8628.2828.7028.701.77%604,682
Aug 8, 202528.6228.6428.0628.2028.20-1.47%545,776
Aug 7, 202528.2429.0228.2028.6228.621.85%882,176
Aug 6, 202528.3628.4627.8228.1028.10-0.85%576,420
Aug 5, 202528.7028.7827.9628.3428.34-0.14%699,421
Aug 4, 202527.6028.8227.6028.3828.382.83%1,055,025
Aug 1, 202527.6627.9227.3827.6027.60-0.07%488,161
Jul 31, 202527.7027.7827.4027.6227.62-0.14%278,842
Jul 30, 202527.4027.9627.2827.6627.661.32%356,236
Jul 29, 202527.3827.7027.3027.3027.30-0.22%264,682
Jul 28, 202527.3227.6827.3227.3627.360.22%279,257
Jul 25, 202527.7827.8427.3027.3027.30-1.44%288,071
Jul 24, 202527.9028.1427.1227.7027.70-1.07%765,728
Jul 23, 202527.9028.2627.0228.0028.00-1.06%1,212,193
Jul 22, 202529.1029.1628.1628.3028.30-2.41%760,004
Jul 21, 202528.5029.1428.3429.0029.002.33%834,451
Jul 18, 202527.7828.5427.7028.3428.342.38%1,084,096
Jul 17, 202527.9028.2027.2027.6827.68-0.72%794,698