BIMAS
BİM BİRLEŞİK MAĞAZALAR A.Ş.
13:21:09
391.75 ₺
-7.25 (%-1.85)
Önceki Kapanış: 391.75·
Volatilite: 1.28
Düşük₺378.5
Yüksek₺397.25
Piyasa Verileri
Spot Piyasa
A:384.5
S:384.75
Önceki haftaya göre (WoW)
+1.71%
Önceki aya göre (MoM)
+3.62%
Yılbaşından bugüne (YTD)
+44.08%
Önceki yıla göre (YoY)
+63.21%
BIMAS: BİM BİRLEŞİK MAĞAZALAR A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 14,1449
KAPANIŞ 14,15
En Düşük
DÜŞÜK 12,1783
En Yüksek
YÜKSEK 16,0436
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 12,4004 | 12,5163 | 12,3521 | 12,5066 |
| 20.06.2017 | 12,4583 | 12,5548 | 12,41 | 12,41 |
| 21.06.2017 | 12,5066 | 12,5838 | 12,4196 | 12,5645 |
| 22.06.2017 | 12,5742 | 12,6225 | 12,497 | 12,5742 |
| 27.06.2017 | 12,5838 | 12,6515 | 12,3617 | 12,5163 |
| 28.06.2017 | 12,5742 | 12,5742 | 12,3907 | 12,4583 |
| 29.06.2017 | 12,3907 | 12,6515 | 12,381 | 12,6031 |
| 02.07.2017 | 12,6031 | 12,6225 | 12,4583 | 12,497 |
| 03.07.2017 | 12,4776 | 12,5163 | 12,4294 | 12,439 |
| 04.07.2017 | 12,439 | 12,6321 | 12,4294 | 12,5451 |
| 05.07.2017 | 12,5259 | 12,7094 | 12,5066 | 12,6225 |
| 06.07.2017 | 12,6225 | 12,6611 | 12,439 | 12,439 |
| 09.07.2017 | 12,4583 | 12,5066 | 12,3713 | 12,381 |
| 10.07.2017 | 12,381 | 12,6225 | 12,1783 | 12,4874 |
| 11.07.2017 | 12,4004 | 12,719 | 12,4004 | 12,6996 |
| 12.07.2017 | 12,6996 | 12,8446 | 12,6515 | 12,748 |
| 13.07.2017 | 12,748 | 13,115 | 12,6805 | 13,0571 |
| 16.07.2017 | 13,1055 | 13,2018 | 12,9508 | 13,0667 |
| 17.07.2017 | 13,0571 | 13,1537 | 12,9991 | 13,0377 |
| 18.07.2017 | 13,0281 | 13,3275 | 13,0184 | 13,3081 |
| 19.07.2017 | 13,2405 | 13,3275 | 13,2116 | 13,2405 |
| 20.07.2017 | 13,2889 | 13,3854 | 13,2212 | 13,2696 |
| 23.07.2017 | 13,2889 | 13,2889 | 13,1344 | 13,1826 |
| 24.07.2017 | 13,173 | 13,2889 | 13,1634 | 13,1924 |
| 25.07.2017 | 13,231 | 13,231 | 13,0571 | 13,144 |
| 26.07.2017 | 13,2212 | 13,2696 | 13,1247 | 13,2502 |
| 27.07.2017 | 13,1537 | 13,3275 | 13,1247 | 13,2599 |
| 30.07.2017 | 13,3179 | 13,3275 | 13,2116 | 13,2502 |
| 31.07.2017 | 13,3081 | 13,4433 | 13,2696 | 13,3854 |
| 01.08.2017 | 13,4337 | 13,6171 | 13,3564 | 13,4821 |
| 02.08.2017 | 13,4047 | 13,4821 | 13,2502 | 13,2889 |
| 03.08.2017 | 13,2889 | 13,5593 | 13,2889 | 13,5013 |
| 06.08.2017 | 13,4821 | 13,6558 | 13,4433 | 13,6076 |
| 07.08.2017 | 13,5979 | 13,6269 | 13,2018 | 13,2599 |
| 08.08.2017 | 13,2116 | 13,231 | 13,0377 | 13,231 |
| 09.08.2017 | 13,2018 | 13,2696 | 13,115 | 13,1924 |
| 10.08.2017 | 13,0957 | 13,173 | 12,9991 | 13,115 |
| 13.08.2017 | 13,144 | 13,2116 | 12,9991 | 13,0861 |
| 14.08.2017 | 13,3758 | 13,8684 | 13,3758 | 13,6558 |
| 15.08.2017 | 13,6751 | 13,6751 | 13,3275 | 13,5495 |
| 16.08.2017 | 13,5593 | 13,6365 | 13,4241 | 13,6171 |
| 17.08.2017 | 13,5593 | 14,3415 | 13,5303 | 14,3125 |
| 20.08.2017 | 14,2932 | 14,438 | 13,9263 | 14,3029 |
| 21.08.2017 | 14,3897 | 14,5347 | 14,1966 | 14,3125 |
| 22.08.2017 | 14,3125 | 14,4864 | 14,2643 | 14,4864 |
| 23.08.2017 | 14,4864 | 14,6699 | 14,2932 | 14,3029 |
| 24.08.2017 | 14,3029 | 14,6506 | 14,2836 | 14,6409 |
| 27.08.2017 | 14,6601 | 14,6795 | 14,525 | 14,6506 |
| 28.08.2017 | 14,5926 | 14,7665 | 14,5347 | 14,7665 |
| 30.08.2017 | 14,7761 | 14,8148 | 14,6601 | 14,7761 |
| 04.09.2017 | 14,6989 | 14,7665 | 14,5733 | 14,6699 |
| 05.09.2017 | 14,7279 | 14,9596 | 14,6795 | 14,95 |
| 06.09.2017 | 14,9596 | 15,1141 | 14,8727 | 15,0755 |
| 07.09.2017 | 15,0851 | 15,1527 | 14,612 | 14,6699 |
| 10.09.2017 | 14,7761 | 14,9982 | 14,6312 | 14,6409 |
| 11.09.2017 | 14,6409 | 14,6989 | 14,3512 | 14,5347 |
| 12.09.2017 | 14,4671 | 14,6216 | 14,3995 | 14,5347 |
| 13.09.2017 | 14,5347 | 14,5733 | 14,3029 | 14,3705 |
| 14.09.2017 | 14,4091 | 14,4767 | 14,2932 | 14,2932 |
| 17.09.2017 | 14,3415 | 14,7665 | 14,2932 | 14,5635 |
| 18.09.2017 | 14,5443 | 14,6506 | 14,4767 | 14,554 |
| 19.09.2017 | 14,5347 | 14,7568 | 14,3705 | 14,6795 |
| 20.09.2017 | 14,7568 | 14,7761 | 14,554 | 14,583 |
| 21.09.2017 | 14,6216 | 14,7955 | 14,4671 | 14,7955 |
| 24.09.2017 | 14,6989 | 14,8243 | 14,5733 | 14,6409 |
| 25.09.2017 | 14,6989 | 14,7182 | 14,3319 | 14,3609 |
| 26.09.2017 | 14,3415 | 14,3897 | 13,9166 | 14,1484 |
| 27.09.2017 | 14,1484 | 14,3319 | 13,9553 | 14,2643 |
| 28.09.2017 | 14,245 | 14,4574 | 14,0518 | 14,3415 |
| 01.10.2017 | 14,1774 | 14,4574 | 14,1774 | 14,4189 |
| 02.10.2017 | 14,3801 | 14,4091 | 14,1871 | 14,3222 |
| 03.10.2017 | 14,2545 | 14,3705 | 14,1871 | 14,3029 |
| 04.10.2017 | 14,1966 | 14,3801 | 14,0807 | 14,216 |
| 05.10.2017 | 14,2063 | 14,2063 | 14,0712 | 14,1484 |
| 08.10.2017 | 13,9553 | 14,1291 | 13,7716 | 13,849 |
| 09.10.2017 | 13,878 | 14,1001 | 13,7621 | 13,9166 |
| 10.10.2017 | 13,8586 | 14,3801 | 13,8296 | 14,3705 |
| 11.10.2017 | 14,5057 | 14,5635 | 14,1966 | 14,5635 |
| 12.10.2017 | 14,525 | 14,6795 | 14,3319 | 14,6699 |
| 15.10.2017 | 14,6506 | 14,6795 | 14,4767 | 14,6312 |
| 16.10.2017 | 14,6312 | 14,7857 | 14,5154 | 14,7182 |
| 17.10.2017 | 14,7761 | 14,9693 | 14,7085 | 14,9306 |
| 18.10.2017 | 15,2397 | 15,2397 | 14,6601 | 14,6601 |
| 19.10.2017 | 14,6795 | 14,892 | 14,6795 | 14,892 |
| 22.10.2017 | 14,8341 | 14,9693 | 14,7471 | 14,892 |
| 23.10.2017 | 14,7761 | 14,863 | 14,6023 | 14,6023 |
| 24.10.2017 | 14,6989 | 14,7568 | 14,554 | 14,7374 |
| 25.10.2017 | 14,7568 | 14,9596 | 14,7279 | 14,8051 |
| 26.10.2017 | 14,7857 | 14,95 | 14,7085 | 14,8436 |
| 29.10.2017 | 14,95 | 14,9789 | 14,8051 | 14,9693 |
| 30.10.2017 | 15,0658 | 15,0658 | 14,8436 | 14,9403 |
| 31.10.2017 | 14,9982 | 15,4521 | 14,9596 | 15,4328 |
| 01.11.2017 | 15,7516 | 15,7999 | 15,4136 | 15,4136 |
| 02.11.2017 | 15,4715 | 15,4908 | 15,1044 | 15,3652 |
| 05.11.2017 | 15,3652 | 15,5294 | 15,0851 | 15,4425 |
| 06.11.2017 | 15,626 | 16,0027 | 15,5777 | 15,713 |
| 07.11.2017 | 15,8296 | 15,8394 | 15,4113 | 15,8102 |
| 08.11.2017 | 15,9658 | 16,0436 | 15,4794 | 15,4794 |
| 09.11.2017 | 15,5086 | 15,6059 | 15,2071 | 15,3237 |
| 12.11.2017 | 15,4697 | 15,4697 | 15,1195 | 15,2848 |
| 13.11.2017 | 15,2848 | 15,4113 | 15,1777 | 15,2071 |
| 14.11.2017 | 15,168 | 15,3043 | 14,9735 | 14,9832 |
| 15.11.2017 | 15,0805 | 15,2071 | 14,954 | 14,993 |
| 16.11.2017 | 15,1777 | 15,1973 | 14,9832 | 15,0318 |
| 19.11.2017 | 15,1876 | 15,1876 | 14,6816 | 14,74 |
| 20.11.2017 | 14,6622 | 14,779 | 14,4968 | 14,6914 |
| 21.11.2017 | 14,7496 | 14,7594 | 14,419 | 14,5064 |
| 22.11.2017 | 14,6231 | 14,6719 | 14,4772 | 14,526 |
| 23.11.2017 | 14,487 | 14,487 | 14,2341 | 14,341 |
| 26.11.2017 | 14,3216 | 14,3897 | 14,1075 | 14,2049 |
| 27.11.2017 | 14,1852 | 14,3799 | 14,0296 | 14,2438 |
| 28.11.2017 | 14,2535 | 14,4481 | 14,0296 | 14,059 |
| 29.11.2017 | 14,1367 | 14,1951 | 14,02 | 14,0784 |
| 30.11.2017 | 13,9907 | 14,3605 | 13,9421 | 14,3314 |
| 03.12.2017 | 14,3022 | 14,312 | 14,1465 | 14,1757 |
| 04.12.2017 | 14,3022 | 14,312 | 14,1562 | 14,1659 |
| 05.12.2017 | 14,1075 | 14,2632 | 14,0784 | 14,2438 |
| 06.12.2017 | 14,273 | 14,273 | 14,1269 | 14,1269 |
| 07.12.2017 | 14,2244 | 14,4091 | 14,1757 | 14,341 |
| 10.12.2017 | 14,3995 | 14,419 | 14,1757 | 14,1951 |
| 11.12.2017 | 14,1951 | 14,5551 | 14,1659 | 14,5355 |
| 12.12.2017 | 14,594 | 14,6523 | 14,3508 | 14,4772 |
| 13.12.2017 | 14,4383 | 14,847 | 14,3995 | 14,701 |
| 14.12.2017 | 14,6816 | 14,8373 | 14,5551 | 14,6427 |
| 17.12.2017 | 14,6427 | 14,7496 | 14,5746 | 14,5746 |
| 18.12.2017 | 14,6134 | 14,6816 | 14,5454 | 14,5746 |
| 19.12.2017 | 14,5355 | 14,5355 | 14,3314 | 14,3799 |
| 20.12.2017 | 14,3799 | 15,0026 | 14,3314 | 15,0026 |
| 21.12.2017 | 15,0124 | 15,061 | 14,8179 | 14,8373 |
| 24.12.2017 | 14,8275 | 15,0417 | 14,7886 | 15,0417 |
| 25.12.2017 | 15,1 | 15,2265 | 14,954 | 15,2071 |
| 26.12.2017 | 15,2071 | 15,2265 | 14,9346 | 14,993 |
| 27.12.2017 | 14,993 | 15,1777 | 14,9735 | 15,1389 |
| 28.12.2017 | 15,1777 | 15,2071 | 15,0417 | 15,1973 |