Skip to main content
Bizim Toptan Satis Magazalari A.S. (IST:BIZIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.40
-0.34 (-1.23%)
At close: Apr 28, 2026

IST:BIZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.8627.9627.6827.74--34,408
Apr 27, 202627.8628.4827.5227.7427.74-0.50%383,737
Apr 24, 202628.3228.3827.4227.8827.88-1.55%352,742
Apr 22, 202628.7629.3028.1828.3228.32-1.19%330,949
Apr 21, 202629.4629.4828.3028.6628.66-1.04%486,510
Apr 20, 202627.5829.6026.7228.9628.963.80%797,314
Apr 17, 202627.7027.9827.4027.9027.901.90%503,203
Apr 16, 202627.4227.8027.0427.3827.38-345,922
Apr 15, 202627.4027.4627.2627.3827.380.29%294,680
Apr 14, 202627.0627.5227.0227.3027.301.04%294,759
Apr 13, 202626.8427.0426.5027.0227.02-0.30%249,540
Apr 10, 202626.7627.2626.7627.1027.101.80%287,095
Apr 9, 202626.4426.8826.4226.6226.620.99%331,731
Apr 8, 202626.1026.9426.1026.3626.362.97%686,430
Apr 7, 202626.3026.5025.4825.6025.60-2.66%341,105
Apr 6, 202626.0426.5026.0226.3026.301.08%302,612
Apr 3, 202625.9826.1025.8626.0226.020.15%185,383
Apr 2, 202625.4825.9825.3825.9825.980.62%384,109
Apr 1, 202626.0826.3225.6425.8225.82-0.31%553,131
Mar 31, 202625.6426.9825.4025.9025.901.17%305,647
Mar 30, 202625.9826.0625.1025.6025.60-1.46%320,776
Mar 27, 202626.4226.5225.8225.9825.98-1.67%223,992
Mar 26, 202626.7826.8426.1626.4226.42-1.34%202,916
Mar 25, 202626.7227.0626.7226.7826.781.06%258,387
Mar 24, 202627.1427.1426.1226.5026.50-2.14%169,383
Mar 23, 202626.9827.1826.1027.0827.08-0.44%493,769
Mar 19, 202627.1827.3427.0427.2027.200.22%62,183
Mar 18, 202627.4427.5427.0227.1427.14-0.88%189,963
Mar 17, 202627.2627.7827.0027.3827.381.71%576,313
Mar 16, 202626.8427.3826.6226.9226.920.22%305,627
Mar 13, 202627.2627.6026.4426.8626.86-2.68%449,690
Mar 12, 202627.9028.0027.3827.6027.60-0.65%378,409
Mar 11, 202628.1428.5627.5827.7827.78-1.28%319,261
Mar 10, 202627.4828.7427.4828.1428.142.85%479,831
Mar 9, 202627.9628.2427.0027.3627.36-0.94%707,961
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