BIMAS
BİM BİRLEŞİK MAĞAZALAR A.Ş. (BIMAS)
394.250
₺
-15.000 (%-3.67)
BIMAS: BİM BİRLEŞİK MAĞAZALAR A.Ş. Arşiv
BİM BİRLEŞİK MAĞAZALAR A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 251,9996
KAPANIŞ 251,5341
En Düşük
DÜŞÜK 194,8089
En Yüksek
YÜKSEK 287,662
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 258,7687 | 265,1159 | 256,8158 | 259,257 |
| 02.01.2025 | 259,7452 | 262,4306 | 256,3275 | 259,257 |
| 05.01.2025 | 259,7452 | 261,9423 | 258,2805 | 260,4776 |
| 06.01.2025 | 259,7452 | 260,9658 | 256,0834 | 257,304 |
| 07.01.2025 | 257,5481 | 261,6982 | 255,351 | 260,7217 |
| 08.01.2025 | 261,9423 | 264,1394 | 255,5951 | 255,5951 |
| 09.01.2025 | 256,8158 | 259,7452 | 254,8628 | 255,351 |
| 12.01.2025 | 255,1069 | 255,8393 | 249,9804 | 255,8393 |
| 13.01.2025 | 257,7922 | 259,5011 | 251,201 | 251,4451 |
| 14.01.2025 | 251,9334 | 253,1539 | 245,8303 | 250,2245 |
| 15.01.2025 | 252,4215 | 254,3746 | 244,6097 | 246,0744 |
| 16.01.2025 | 247,0509 | 250,2245 | 244,3655 | 248,5156 |
| 19.01.2025 | 251,4451 | 255,351 | 249,4921 | 254,1304 |
| 20.01.2025 | 253,3981 | 258,2805 | 252,1775 | 254,6187 |
| 21.01.2025 | 254,6187 | 256,0834 | 250,9569 | 254,6187 |
| 22.01.2025 | 255,8393 | 257,304 | 250,7127 | 251,4451 |
| 23.01.2025 | 251,9334 | 253,1539 | 249,4921 | 250,9569 |
| 26.01.2025 | 249,7362 | 249,7362 | 245,342 | 246,8068 |
| 27.01.2025 | 247,295 | 255,5951 | 245,342 | 255,1069 |
| 28.01.2025 | 255,1069 | 270,9748 | 255,1069 | 266,8247 |
| 29.01.2025 | 267,0688 | 271,9512 | 266,5806 | 269,7542 |
| 30.01.2025 | 270,4866 | 272,4395 | 267,0688 | 268,5336 |
| 02.02.2025 | 267,0688 | 271,2189 | 259,5011 | 262,4306 |
| 03.02.2025 | 264,6277 | 265,1159 | 259,0128 | 259,5011 |
| 04.02.2025 | 260,2335 | 267,5571 | 259,7452 | 263,407 |
| 05.02.2025 | 265,6042 | 269,5101 | 264,3835 | 267,8012 |
| 06.02.2025 | 267,8012 | 274,3925 | 265,6042 | 274,1484 |
| 09.02.2025 | 274,3925 | 274,8807 | 267,8012 | 268,7778 |
| 10.02.2025 | 268,7778 | 275,369 | 264,6277 | 274,8807 |
| 11.02.2025 | 274,8807 | 278,2984 | 270,2424 | 272,1954 |
| 12.02.2025 | 274,1484 | 283,6691 | 272,1954 | 282,9368 |
| 13.02.2025 | 280,7397 | 281,2279 | 272,9277 | 272,9277 |
| 16.02.2025 | 273,416 | 274,8807 | 270,4866 | 270,4866 |
| 17.02.2025 | 270,4866 | 277,5661 | 268,7778 | 275,369 |
| 18.02.2025 | 275,6131 | 277,0778 | 269,5101 | 270,9748 |
| 19.02.2025 | 263,6512 | 265,36 | 253,1539 | 261,2099 |
| 20.02.2025 | 261,2099 | 264,1394 | 248,2715 | 249,9804 |
| 23.02.2025 | 253,3981 | 256,3275 | 250,2245 | 251,201 |
| 24.02.2025 | 252,1775 | 253,3981 | 246,0744 | 246,3185 |
| 25.02.2025 | 246,5627 | 251,9334 | 246,0744 | 249,0039 |
| 26.02.2025 | 249,0039 | 254,8628 | 247,5391 | 252,4215 |
| 27.02.2025 | 252,4215 | 253,6422 | 246,8068 | 247,0509 |
| 02.03.2025 | 249,9804 | 257,7922 | 249,7362 | 256,5716 |
| 03.03.2025 | 257,304 | 259,5011 | 254,1304 | 256,0834 |
| 04.03.2025 | 258,7687 | 268,2895 | 258,2805 | 264,8718 |
| 05.03.2025 | 267,8012 | 272,4395 | 263,6512 | 270,2424 |
| 06.03.2025 | 269,5101 | 275,1248 | 268,5336 | 270,7307 |
| 09.03.2025 | 257,7922 | 264,6277 | 250,7127 | 252,4215 |
| 10.03.2025 | 253,3981 | 256,0834 | 248,7598 | 252,1775 |
| 11.03.2025 | 253,6422 | 256,0834 | 250,4686 | 253,3981 |
| 12.03.2025 | 254,3746 | 260,9658 | 254,3746 | 257,7922 |
| 13.03.2025 | 260,2335 | 261,6982 | 256,0834 | 256,0834 |
| 16.03.2025 | 257,0599 | 257,5481 | 251,6892 | 251,6892 |
| 17.03.2025 | 251,9334 | 252,4215 | 247,0509 | 247,0509 |
| 18.03.2025 | 229,4742 | 238,6287 | 222,3946 | 222,3946 |
| 19.03.2025 | 223,3711 | 233,8684 | 217,5122 | 222,0285 |
| 20.03.2025 | 222,2726 | 223,8594 | 199,9355 | 199,9355 |
| 23.03.2025 | 202,6208 | 209,09 | 194,8089 | 202,1326 |
| 24.03.2025 | 207,015 | 222,2726 | 204,8179 | 222,2726 |
| 25.03.2025 | 222,2726 | 232,2815 | 221,174 | 225,6903 |
| 26.03.2025 | 229,3521 | 233,7463 | 223,9814 | 225,4462 |
| 27.03.2025 | 225,4462 | 226,4226 | 221,4181 | 223,7373 |
| 01.04.2025 | 221,5402 | 223,8594 | 217,024 | 217,7563 |
| 02.04.2025 | 218,2446 | 221,5402 | 215,8033 | 216,0475 |
| 03.04.2025 | 216,2916 | 218,2446 | 212,2636 | 213,6062 |
| 06.04.2025 | 209,4562 | 225,5682 | 205,062 | 220,9299 |
| 07.04.2025 | 224,4697 | 229,7183 | 221,6623 | 228,2535 |
| 08.04.2025 | 227,0329 | 227,8874 | 222,8829 | 224,4697 |
| 09.04.2025 | 232,4036 | 236,0654 | 224,5917 | 224,5917 |
| 10.04.2025 | 226,0565 | 230,8169 | 222,8829 | 225,08 |
| 13.04.2025 | 227,0329 | 228,7418 | 226,1785 | 227,5212 |
| 14.04.2025 | 228,2535 | 230,9389 | 225,6903 | 226,5447 |
| 15.04.2025 | 226,3006 | 230,5727 | 221,174 | 223,127 |
| 16.04.2025 | 223,127 | 228,9859 | 221,4181 | 223,9814 |
| 17.04.2025 | 224,7138 | 225,08 | 218,6108 | 218,6108 |
| 20.04.2025 | 218,9769 | 220,1975 | 215,8033 | 217,146 |
| 21.04.2025 | 218,2446 | 220,5637 | 217,6342 | 219,099 |
| 23.04.2025 | 219,7093 | 226,9109 | 218,8549 | 226,1785 |
| 24.04.2025 | 227,3991 | 228,9859 | 226,4226 | 227,6433 |
| 27.04.2025 | 228,4977 | 230,6948 | 226,1785 | 227,0329 |
| 28.04.2025 | 227,0329 | 228,6197 | 225,3241 | 226,5447 |
| 29.04.2025 | 227,5212 | 230,2065 | 219,5873 | 220,1975 |
| 01.05.2025 | 221,4181 | 229,8404 | 220,6858 | 229,4742 |
| 04.05.2025 | 230,5727 | 232,4036 | 228,9859 | 231,4271 |
| 05.05.2025 | 230,9389 | 232,2815 | 230,3286 | 230,9389 |
| 06.05.2025 | 231,9154 | 239,9714 | 231,9154 | 239,239 |
| 07.05.2025 | 242,1684 | 243,3891 | 236,0654 | 237,6522 |
| 08.05.2025 | 232,6477 | 234,6007 | 227,277 | 233,7463 |
| 11.05.2025 | 238,7508 | 245,0979 | 238,5066 | 242,9009 |
| 12.05.2025 | 240,0206 | 244,1214 | 238,5732 | 238,8144 |
| 13.05.2025 | 239,4175 | 242,6741 | 236,2816 | 239,5381 |
| 14.05.2025 | 239,6588 | 242,4329 | 237,8495 | 239,0557 |
| 15.05.2025 | 239,5381 | 240,9855 | 235,5579 | 238,332 |
| 19.05.2025 | 236,764 | 237,6083 | 226,3913 | 227,115 |
| 20.05.2025 | 225,7882 | 228,9242 | 225,0645 | 225,0645 |
| 21.05.2025 | 226,7531 | 232,3013 | 225,7882 | 229,8891 |
| 22.05.2025 | 230,6127 | 232,9044 | 228,9242 | 229,8891 |
| 25.05.2025 | 231,8189 | 233,99 | 229,6478 | 233,3868 |
| 26.05.2025 | 233,5075 | 235,3167 | 230,6127 | 231,457 |
| 27.05.2025 | 230,3715 | 232,6632 | 230,2509 | 231,5777 |
| 28.05.2025 | 232,6632 | 233,7487 | 231,6983 | 233,025 |
| 29.05.2025 | 233,025 | 233,025 | 227,9592 | 229,6478 |
| 01.06.2025 | 231,457 | 236,6434 | 230,0097 | 234,4724 |
| 02.06.2025 | 236,764 | 241,4679 | 236,0403 | 239,5381 |
| 03.06.2025 | 240,0206 | 248,7047 | 234,9549 | 248,7047 |
| 04.06.2025 | 247,9811 | 251,5995 | 245,5688 | 251,5995 |
| 09.06.2025 | 253,2881 | 257,1477 | 249,6696 | 253,0468 |
| 10.06.2025 | 250,8758 | 252,5644 | 247,2574 | 250,3934 |
| 11.06.2025 | 248,4635 | 250,3934 | 241,7092 | 243,8802 |
| 12.06.2025 | 239,7794 | 239,7794 | 229,4066 | 238,8144 |
| 15.06.2025 | 237,8495 | 241,9504 | 234,9549 | 239,5381 |
| 16.06.2025 | 239,5381 | 245,0864 | 239,2969 | 242,6741 |
| 17.06.2025 | 242,1877 | 242,4309 | 232,4613 | 234,1634 |
| 18.06.2025 | 235,6224 | 237,9324 | 231,0024 | 231,2456 |
| 19.06.2025 | 236,3519 | 236,3519 | 227,2334 | 228,206 |
| 22.06.2025 | 225,6529 | 226,7471 | 219,5738 | 222,127 |
| 23.06.2025 | 232,4613 | 240,1209 | 231,7318 | 237,8109 |
| 24.06.2025 | 238,054 | 239,1483 | 229,5434 | 231,7318 |
| 25.06.2025 | 231,8534 | 232,3397 | 227,355 | 227,355 |
| 26.06.2025 | 228,3276 | 230,2729 | 224,437 | 227,7197 |
| 29.06.2025 | 229,0571 | 245,592 | 228,5708 | 240,6072 |
| 30.06.2025 | 240,8504 | 243,1604 | 238,4188 | 241,2151 |
| 01.07.2025 | 241,4583 | 249,7257 | 241,2151 | 248,9963 |
| 02.07.2025 | 252,6436 | 253,8595 | 244,1331 | 246,8078 |
| 03.07.2025 | 246,5647 | 248,2668 | 244,1331 | 246,5647 |
| 06.07.2025 | 243,1604 | 245,1057 | 241,3367 | 242,9172 |
| 07.07.2025 | 244,8625 | 245,1057 | 235,2577 | 237,3245 |
| 08.07.2025 | 237,8109 | 240,972 | 235,8656 | 239,7561 |
| 09.07.2025 | 241,7015 | 246,3215 | 241,7015 | 242,6741 |
| 10.07.2025 | 244,1331 | 246,3215 | 238,9051 | 241,0935 |
| 13.07.2025 | 241,0935 | 245,1057 | 239,9993 | 242,6741 |
| 15.07.2025 | 242,3093 | 242,5525 | 234,8929 | 236,8382 |
| 16.07.2025 | 238,9051 | 244,3762 | 236,2303 | 241,2151 |
| 17.07.2025 | 241,2151 | 241,9446 | 238,054 | 238,1756 |
| 20.07.2025 | 239,2698 | 243,8899 | 238,9051 | 242,3093 |
| 21.07.2025 | 242,5525 | 247,2941 | 241,9446 | 245,1057 |
| 22.07.2025 | 246,0783 | 246,8078 | 242,7957 | 242,7957 |
| 23.07.2025 | 244,3762 | 250,6984 | 243,1604 | 247,2941 |
| 24.07.2025 | 248,2668 | 250,212 | 246,0783 | 248,5099 |
| 27.07.2025 | 249,7257 | 252,1573 | 246,8078 | 250,4552 |
| 28.07.2025 | 251,671 | 254,1026 | 250,212 | 251,4279 |
| 29.07.2025 | 251,9142 | 255,3184 | 251,671 | 252,8868 |
| 30.07.2025 | 254,1026 | 258,4795 | 252,6436 | 257,9932 |
| 31.07.2025 | 259,209 | 259,209 | 253,6163 | 256,7774 |
| 03.08.2025 | 257,0206 | 258,9658 | 256,5342 | 257,0206 |
| 04.08.2025 | 257,5068 | 258,7227 | 255,8047 | 255,8047 |
| 05.08.2025 | 255,8047 | 260,1816 | 255,8047 | 259,6953 |
| 06.08.2025 | 260,9111 | 261,3974 | 257,0206 | 257,5068 |
| 07.08.2025 | 257,9932 | 259,9384 | 256,7774 | 258,4795 |
| 10.08.2025 | 259,209 | 263,5859 | 259,209 | 261,6406 |
| 11.08.2025 | 261,8838 | 262,8564 | 259,9384 | 261,3974 |
| 12.08.2025 | 261,1543 | 261,1543 | 252,8868 | 255,3184 |
| 13.08.2025 | 254,3458 | 260,1816 | 253,3731 | 258,2363 |
| 14.08.2025 | 252,8868 | 259,6953 | 249,9689 | 254,3458 |
| 17.08.2025 | 254,3458 | 257,5068 | 254,1026 | 254,8321 |
| 18.08.2025 | 255,8047 | 257,0206 | 247,5373 | 247,5373 |
| 19.08.2025 | 248,2668 | 251,9142 | 247,0509 | 249,4826 |
| 20.08.2025 | 250,9415 | 259,9384 | 250,9415 | 257,2637 |
| 21.08.2025 | 257,9932 | 258,4795 | 253,8595 | 254,589 |
| 24.08.2025 | 257,0206 | 259,4522 | 255,8047 | 256,0479 |
| 25.08.2025 | 256,5342 | 261,3974 | 255,3184 | 260,6679 |
| 26.08.2025 | 261,1543 | 262,1269 | 257,75 | 257,9932 |
| 27.08.2025 | 259,209 | 265,0448 | 258,9658 | 260,6679 |
| 28.08.2025 | 260,6679 | 261,1543 | 254,1026 | 257,75 |
| 31.08.2025 | 257,75 | 257,75 | 252,8868 | 257,5068 |
| 01.09.2025 | 258,4795 | 260,4248 | 245,592 | 247,7804 |
| 02.09.2025 | 248,2668 | 249,9689 | 243,8899 | 248,2668 |
| 03.09.2025 | 248,2668 | 254,3458 | 247,2941 | 250,9415 |
| 04.09.2025 | 251,9142 | 254,1026 | 248,5099 | 250,4552 |
| 07.09.2025 | 248,0236 | 248,5099 | 236,5951 | 236,8382 |
| 08.09.2025 | 237,203 | 243,4036 | 235,0145 | 236,4735 |
| 09.09.2025 | 237,9324 | 241,5799 | 236,4735 | 240,2425 |
| 10.09.2025 | 240,2425 | 245,1057 | 236,4735 | 237,8109 |
| 11.09.2025 | 237,8109 | 239,9993 | 235,3793 | 237,5677 |
| 14.09.2025 | 238,2972 | 256,0479 | 237,0814 | 255,0752 |
| 15.09.2025 | 255,5616 | 259,9384 | 253,6163 | 255,3184 |
| 16.09.2025 | 255,3184 | 258,7488 | 252,3781 | 253,6032 |
| 17.09.2025 | 255,3184 | 256,7886 | 250,1728 | 251,1529 |
| 18.09.2025 | 252,1331 | 260,954 | 251,888 | 260,709 |
| 21.09.2025 | 266,8347 | 267,5698 | 263,6493 | 265,6096 |
| 22.09.2025 | 264,3844 | 269,0399 | 262,6692 | 263,6493 |
| 23.09.2025 | 263,8944 | 265,3645 | 258,5038 | 262,9143 |
| 24.09.2025 | 265,8546 | 265,8546 | 259,9739 | 260,709 |
| 25.09.2025 | 261,6891 | 263,8944 | 257,2786 | 257,7687 |
| 28.09.2025 | 257,7687 | 267,0797 | 257,2786 | 262,1792 |
| 29.09.2025 | 263,4043 | 266,5897 | 260,709 | 265,1195 |
| 30.09.2025 | 264,3844 | 282,5164 | 263,6493 | 278,1059 |
| 01.10.2025 | 277,8609 | 280,0662 | 276,1457 | 277,8609 |
| 02.10.2025 | 278,841 | 282,2714 | 274,1855 | 276,1457 |
| 05.10.2025 | 276,3908 | 281,7813 | 272,7153 | 275,1656 |
| 06.10.2025 | 275,4106 | 280,5562 | 274,9206 | 277,8609 |
| 07.10.2025 | 271,9803 | 275,9007 | 267,0797 | 272,4703 |
| 08.10.2025 | 275,4106 | 276,1457 | 265,3645 | 266,3446 |
| 09.10.2025 | 267,5698 | 271,0002 | 264,8745 | 266,5897 |
| 12.10.2025 | 263,6493 | 271,2452 | 263,4043 | 267,5698 |
| 13.10.2025 | 268,0598 | 270,02 | 264,8745 | 266,8347 |
| 14.10.2025 | 267,8148 | 273,2054 | 266,0996 | 267,8148 |
| 15.10.2025 | 267,8148 | 267,8148 | 258,5038 | 264,3844 |
| 16.10.2025 | 263,1593 | 263,6493 | 254,0933 | 258,2587 |
| 19.10.2025 | 259,2388 | 263,8944 | 255,5634 | 263,6493 |
| 20.10.2025 | 263,8944 | 264,8745 | 255,8085 | 256,7886 |
| 21.10.2025 | 258,2587 | 267,0797 | 257,2786 | 263,6493 |
| 22.10.2025 | 263,8944 | 271,0002 | 263,4043 | 268,0598 |
| 23.10.2025 | 271,0002 | 287,662 | 268,5499 | 283,9866 |
| 26.10.2025 | 283,9866 | 285,9468 | 274,4305 | 277,1258 |
| 27.10.2025 | 277,8609 | 281,2913 | 276,1457 | 277,3709 |
| 29.10.2025 | 278,351 | 279,8211 | 258,9938 | 260,709 |
| 30.10.2025 | 260,709 | 265,8546 | 257,5237 | 264,1394 |
| 02.11.2025 | 264,8745 | 268,3049 | 262,1792 | 262,6692 |
| 03.11.2025 | 262,6692 | 263,8944 | 258,0137 | 260,954 |
| 04.11.2025 | 260,954 | 262,9143 | 256,2985 | 259,4839 |
| 05.11.2025 | 262,1792 | 271,7352 | 261,6891 | 270,2651 |
| 06.11.2025 | 272,9604 | 275,6557 | 268,7949 | 272,4703 |
| 09.11.2025 | 274,4305 | 277,8609 | 264,6294 | 267,5698 |
| 10.11.2025 | 272,4703 | 283,2515 | 265,6096 | 271,9803 |
| 11.11.2025 | 273,2054 | 281,2913 | 270,2651 | 275,1656 |
| 12.11.2025 | 275,4106 | 277,3709 | 268,3049 | 270,2651 |
| 13.11.2025 | 269,285 | 269,775 | 261,4441 | 266,8347 |
| 16.11.2025 | 268,0598 | 268,7949 | 260,954 | 264,6294 |
| 17.11.2025 | 263,1593 | 271,2452 | 261,6891 | 266,5897 |
| 18.11.2025 | 267,3247 | 274,9206 | 266,0996 | 270,7551 |
| 19.11.2025 | 272,9604 | 274,6756 | 268,0598 | 270,2651 |
| 20.11.2025 | 268,7949 | 270,5101 | 264,1394 | 268,5499 |
| 23.11.2025 | 267,8148 | 268,3049 | 260,954 | 262,1792 |
| 24.11.2025 | 263,8944 | 266,5897 | 261,4441 | 262,9143 |
| 25.11.2025 | 263,4043 | 268,3049 | 261,9341 | 267,0797 |
| 26.11.2025 | 269,285 | 269,53 | 264,8745 | 266,3446 |
| 27.11.2025 | 267,0797 | 269,0399 | 263,1593 | 263,1593 |
| 30.11.2025 | 262,9143 | 267,0797 | 261,4441 | 267,0797 |
| 01.12.2025 | 267,0797 | 272,2253 | 264,6294 | 269,285 |
| 02.12.2025 | 270,02 | 273,9405 | 256,5435 | 259,4839 |
| 03.12.2025 | 259,9739 | 261,4441 | 257,5237 | 258,9938 |
| 04.12.2025 | 259,2388 | 260,219 | 250,9079 | 252,1331 |
| 07.12.2025 | 253,6032 | 261,1991 | 251,398 | 258,5038 |
| 08.12.2025 | 258,5038 | 260,464 | 256,5435 | 257,7687 |
| 09.12.2025 | 259,2388 | 264,6294 | 258,5038 | 261,1991 |
| 10.12.2025 | 262,6692 | 272,2253 | 260,219 | 271,4902 |
| 11.12.2025 | 271,9803 | 273,6955 | 269,285 | 272,9604 |
| 14.12.2025 | 273,9405 | 282,2714 | 272,7153 | 281,0463 |
| 15.12.2025 | 281,0463 | 281,5363 | 276,8808 | 277,6159 |
| 16.12.2025 | 277,8631 | 278,6047 | 270,4468 | 272,6717 |
| 17.12.2025 | 273,6605 | 274,8966 | 267,9747 | 269,2108 |
| 18.12.2025 | 269,458 | 272,9189 | 268,9636 | 271,9301 |
| 21.12.2025 | 273,1661 | 273,6605 | 266,2443 | 266,9859 |
| 22.12.2025 | 267,4803 | 270,9412 | 263,7722 | 264,761 |
| 23.12.2025 | 268,9636 | 279,5936 | 268,7164 | 272,9189 |
| 24.12.2025 | 272,9189 | 274,155 | 270,9412 | 270,9412 |
| 25.12.2025 | 271,4357 | 272,4245 | 267,4803 | 268,7164 |
| 28.12.2025 | 268,7164 | 269,2108 | 261,5473 | 262,0417 |
| 29.12.2025 | 262,7833 | 267,2331 | 260,3112 | 266,4915 |
| 30.12.2025 | 266,9859 | 270,694 | 264,5138 | 265,2554 |