Skip to main content
Bizim Toptan Satis Magazalari A.S. (IST:BIZIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.88
+0.26 (0.94%)
Last updated: Mar 9, 2026, 3:32 PM GMT+3

IST:BIZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.0829.0827.6227.6227.62-4.10%306,741
Mar 5, 202627.6030.2227.6028.8028.804.65%1,056,039
Mar 4, 202628.0828.3826.8227.5227.521.25%778,368
Mar 3, 202627.5028.6626.5227.1827.18-1.52%302,646
Mar 2, 202626.1228.1226.1227.6027.60-4.89%574,485
Feb 27, 202632.3432.3428.5429.0229.02-2.62%552,737
Feb 26, 202630.1230.2629.5829.8029.80-1.19%219,331
Feb 25, 202631.2031.8029.9230.1630.16-3.52%518,350
Feb 24, 202631.5031.7431.0031.2631.26-0.70%309,146
Feb 23, 202631.0232.0431.0231.4831.481.61%282,691
Feb 20, 202630.2431.1830.2430.9830.981.37%274,749
Feb 19, 202632.0032.1230.4230.5630.56-4.44%440,511
Feb 18, 202632.6033.0631.1031.9831.98-3.33%427,594
Feb 17, 202633.1833.2632.6633.0833.080.06%434,095
Feb 16, 202632.7633.4232.7633.0633.060.98%432,654
Feb 13, 202632.5832.8232.2432.7432.740.37%411,007
Feb 12, 202631.9432.6831.8832.6232.622.19%585,065
Feb 11, 202632.0432.2831.5031.9231.92-0.19%755,009
Feb 10, 202633.3033.3031.6231.9831.98-1.72%819,363
Feb 9, 202632.0032.9831.8232.5432.543.11%543,207
Feb 6, 202631.2232.2230.9831.5631.56-0.50%893,406
Feb 5, 202633.2433.4431.7231.7231.72-3.59%1,198,711
Feb 4, 202633.0034.0032.7432.9032.900.61%774,322
Feb 3, 202632.8033.4832.6232.7032.70-0.24%699,135
Feb 2, 202632.0033.7231.5432.7832.781.86%1,262,417
Jan 30, 202631.8632.8631.6832.1832.180.94%520,612
Jan 29, 202632.1032.6431.2631.8831.88-0.69%625,430
Jan 28, 202631.2033.0031.2032.1032.103.95%1,399,209
Jan 27, 202632.4032.4630.8030.8830.88-4.51%737,364
Jan 26, 202631.0032.6830.9432.3432.346.03%1,772,356
Jan 23, 202630.3430.5830.0230.5030.500.53%450,778
Jan 22, 202629.9230.4029.9230.3430.341.40%461,979
Jan 21, 202629.8230.0829.6029.9229.920.40%274,128
Jan 20, 202629.5430.6029.5429.8029.800.40%640,784
Jan 19, 202629.6429.9629.3829.6829.680.13%577,306
Jan 16, 202630.0630.2829.0029.6429.64-1.27%869,760
Jan 15, 202628.4231.0028.0630.0230.025.85%1,363,087
Jan 14, 202627.6028.9827.5028.3628.362.75%785,450
Jan 13, 202627.4428.0027.2427.6027.600.58%281,326
Jan 12, 202626.4829.1226.4227.4427.443.63%947,129
Jan 9, 202626.7226.7226.3626.4826.48-0.23%139,745
Jan 8, 202626.4026.6825.9426.5426.54-285,525
Jan 7, 202626.9626.9626.3026.5426.54-0.23%188,894
Jan 6, 202626.4026.6026.2826.6026.600.76%236,556
Jan 5, 202626.2826.7826.1626.4026.400.92%190,100
Jan 2, 202625.9026.4225.9026.1626.161.00%172,166
Dec 31, 202525.7626.5025.7625.9025.900.62%164,493
Dec 30, 202525.6025.8225.4025.7425.740.55%228,536
Dec 29, 202525.9026.1425.5825.6025.60-1.54%259,454
Dec 26, 202526.0826.2825.8026.0026.00-0.31%301,509
Dec 25, 202525.8826.4825.8826.0826.080.77%116,977
Dec 24, 202525.8026.0025.6225.8825.880.31%171,506
Dec 23, 202526.0826.1825.7225.8025.80-1.07%142,264
Dec 22, 202526.4626.7425.8026.0826.08-2.25%180,648
Dec 19, 202526.6026.8026.4226.6826.680.45%148,709
Dec 18, 202527.0627.3026.5026.5626.56-1.70%193,399
Dec 17, 202527.4027.9426.4227.0227.02-1.39%525,142
Dec 16, 202527.6627.8027.2027.4027.40-0.94%98,373
Dec 15, 202527.8028.1227.5227.6627.66-0.43%257,093
Dec 12, 202527.4028.0027.3827.7827.781.39%248,574
Dec 11, 202527.0827.6027.0827.4027.401.33%134,145
Dec 10, 202527.4827.6427.0027.0427.04-1.46%132,148
Dec 9, 202527.5627.6827.1627.4427.440.15%164,151
Dec 8, 202527.1627.6027.1627.4027.400.88%187,733
Dec 5, 202527.2227.2826.8027.1627.16-0.22%137,873
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