BIMAS
BİM BİRLEŞİK MAĞAZALAR A.Ş.
13:21:24
391.75 ₺
-7 (%-1.79)
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)
+1.78%
Önceki aya göre (MoM)
+3.69%
Yılbaşından bugüne (YTD)
+44.18%
Önceki yıla göre (YoY)
+63.32%
BIMAS: BİM BİRLEŞİK MAĞAZALAR A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,8888
KAPANIŞ 17,8753
En Düşük
DÜŞÜK 14,1997
En Yüksek
YÜKSEK 20,5388
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 17,3075 | 17,3075 | 16,6678 | 16,8978 |
| 02.01.2019 | 16,7379 | 17,1975 | 16,6979 | 17,1875 |
| 03.01.2019 | 17,1875 | 17,4074 | 16,9777 | 17,3075 |
| 06.01.2019 | 17,2175 | 17,3374 | 17,0575 | 17,3274 |
| 07.01.2019 | 17,5073 | 17,6271 | 17,2973 | 17,6271 |
| 08.01.2019 | 17,6671 | 17,9469 | 17,6071 | 17,877 |
| 09.01.2019 | 17,887 | 17,9669 | 17,6371 | 17,927 |
| 10.01.2019 | 17,9069 | 18,1467 | 17,8171 | 17,9869 |
| 13.01.2019 | 17,887 | 18,1068 | 17,747 | 17,787 |
| 14.01.2019 | 17,887 | 18,0269 | 17,6371 | 17,6572 |
| 15.01.2019 | 17,6572 | 17,877 | 17,4074 | 17,8671 |
| 16.01.2019 | 17,9069 | 18,3667 | 17,857 | 18,3467 |
| 17.01.2019 | 18,3567 | 18,6663 | 17,9669 | 18,6663 |
| 20.01.2019 | 18,6663 | 18,7465 | 18,1968 | 18,2667 |
| 21.01.2019 | 18,2967 | 18,5865 | 17,9869 | 18,2866 |
| 22.01.2019 | 18,1068 | 18,4865 | 18,1068 | 18,4865 |
| 23.01.2019 | 18,4865 | 18,6564 | 18,3467 | 18,6164 |
| 24.01.2019 | 18,4766 | 18,7064 | 18,3667 | 18,5565 |
| 27.01.2019 | 18,4265 | 18,6864 | 18,3667 | 18,5865 |
| 28.01.2019 | 18,5165 | 18,6765 | 18,1767 | 18,6564 |
| 29.01.2019 | 18,6564 | 18,7465 | 18,0767 | 18,0767 |
| 30.01.2019 | 18,1867 | 18,2268 | 17,777 | 18,0369 |
| 31.01.2019 | 18,0169 | 18,3567 | 17,8969 | 18,1467 |
| 03.02.2019 | 18,1267 | 18,2068 | 17,8469 | 18,0469 |
| 04.02.2019 | 18,1467 | 18,5465 | 18,0569 | 18,5465 |
| 05.02.2019 | 18,5265 | 18,7465 | 18,4165 | 18,6365 |
| 06.02.2019 | 18,6365 | 18,7164 | 18,1267 | 18,5165 |
| 07.02.2019 | 18,5165 | 18,5565 | 18,2268 | 18,5565 |
| 10.02.2019 | 18,7264 | 18,8962 | 18,5664 | 18,7663 |
| 11.02.2019 | 18,8163 | 18,8163 | 18,4265 | 18,4966 |
| 12.02.2019 | 18,5865 | 18,8463 | 18,3266 | 18,8463 |
| 13.02.2019 | 18,9562 | 18,9562 | 18,2367 | 18,4067 |
| 14.02.2019 | 18,3367 | 18,8061 | 18,0767 | 18,8061 |
| 17.02.2019 | 18,8061 | 18,8061 | 18,3867 | 18,5764 |
| 18.02.2019 | 18,5865 | 18,5865 | 18,1168 | 18,2667 |
| 19.02.2019 | 18,2667 | 18,4466 | 17,837 | 18,4466 |
| 20.02.2019 | 18,4265 | 18,5865 | 18,1267 | 18,4665 |
| 21.02.2019 | 18,4165 | 18,4665 | 17,3873 | 17,5273 |
| 24.02.2019 | 17,6071 | 17,857 | 17,5073 | 17,737 |
| 25.02.2019 | 17,5872 | 17,6971 | 17,2875 | 17,3774 |
| 26.02.2019 | 17,3873 | 17,7072 | 17,2574 | 17,6071 |
| 27.02.2019 | 17,5772 | 17,6071 | 17,1276 | 17,1276 |
| 28.02.2019 | 17,1276 | 17,4872 | 17,0476 | 17,4074 |
| 03.03.2019 | 17,5073 | 17,6271 | 17,1475 | 17,2075 |
| 04.03.2019 | 17,1575 | 17,2775 | 16,7379 | 16,7379 |
| 05.03.2019 | 16,7379 | 17,0076 | 16,2981 | 16,8877 |
| 06.03.2019 | 17,9869 | 17,9869 | 17,3573 | 17,3774 |
| 07.03.2019 | 17,3673 | 17,787 | 16,7379 | 17,787 |
| 10.03.2019 | 17,6872 | 17,857 | 16,8579 | 16,8579 |
| 11.03.2019 | 16,9777 | 17,2973 | 16,9177 | 16,9477 |
| 12.03.2019 | 17,0176 | 17,2875 | 16,9576 | 17,2674 |
| 13.03.2019 | 17,2674 | 17,5073 | 16,8377 | 16,9477 |
| 14.03.2019 | 17,0875 | 17,2175 | 16,9777 | 17,0575 |
| 17.03.2019 | 17,0875 | 17,1875 | 16,9877 | 17,0276 |
| 18.03.2019 | 17,0076 | 17,0875 | 16,7879 | 16,8278 |
| 19.03.2019 | 16,8177 | 16,8278 | 16,2482 | 16,2781 |
| 20.03.2019 | 16,3181 | 16,3281 | 15,8784 | 15,8784 |
| 21.03.2019 | 15,8784 | 16,1883 | 15,5487 | 16,1483 |
| 24.03.2019 | 16,1483 | 16,6879 | 16,1483 | 16,2881 |
| 25.03.2019 | 16,2881 | 16,468 | 16,0183 | 16,0883 |
| 26.03.2019 | 16,1483 | 16,388 | 15,2189 | 15,2488 |
| 27.03.2019 | 15,3188 | 15,9483 | 15,1989 | 15,1989 |
| 28.03.2019 | 15,3687 | 15,4887 | 15,159 | 15,2289 |
| 31.03.2019 | 15,2889 | 15,4287 | 15,019 | 15,3188 |
| 01.04.2019 | 15,3188 | 15,7884 | 15,2889 | 15,5387 |
| 02.04.2019 | 15,6187 | 15,8584 | 15,4087 | 15,8285 |
| 03.04.2019 | 15,9084 | 16,4481 | 15,8385 | 16,4481 |
| 04.04.2019 | 16,6079 | 16,6179 | 15,9685 | 16,3281 |
| 07.04.2019 | 16,2482 | 16,2482 | 15,7785 | 15,7985 |
| 08.04.2019 | 15,8185 | 15,9284 | 15,6886 | 15,8884 |
| 09.04.2019 | 15,8884 | 15,8884 | 15,6386 | 15,6386 |
| 10.04.2019 | 15,7485 | 15,9084 | 15,5986 | 15,7884 |
| 11.04.2019 | 15,7884 | 15,8984 | 15,7785 | 15,7884 |
| 14.04.2019 | 15,7884 | 15,9384 | 15,6587 | 15,6786 |
| 15.04.2019 | 15,6786 | 15,9584 | 15,6786 | 15,8784 |
| 16.04.2019 | 15,8884 | 16,2083 | 15,7985 | 16,1183 |
| 17.04.2019 | 15,9884 | 16,1383 | 15,9184 | 16,0383 |
| 18.04.2019 | 16,0283 | 16,2083 | 15,9584 | 16,0984 |
| 21.04.2019 | 16,1682 | 16,3681 | 16,0683 | 16,2482 |
| 23.04.2019 | 16,2282 | 16,568 | 15,9483 | 15,9483 |
| 24.04.2019 | 15,9284 | 16,1383 | 15,7485 | 15,9483 |
| 25.04.2019 | 15,8285 | 16,3482 | 15,8285 | 16,2881 |
| 28.04.2019 | 16,3082 | 16,508 | 16,2182 | 16,3781 |
| 29.04.2019 | 16,3582 | 16,7578 | 16,3582 | 16,5979 |
| 01.05.2019 | 16,5779 | 16,5979 | 15,9984 | 16,1483 |
| 02.05.2019 | 16,0883 | 16,0984 | 15,7785 | 15,7985 |
| 05.05.2019 | 15,7985 | 15,8884 | 15,5287 | 15,7485 |
| 06.05.2019 | 15,5287 | 15,7586 | 15,4188 | 15,6687 |
| 07.05.2019 | 15,6985 | 15,9584 | 15,6486 | 15,6587 |
| 08.05.2019 | 15,6886 | 15,8984 | 15,5787 | 15,6886 |
| 09.05.2019 | 15,7186 | 15,7785 | 15,4388 | 15,5886 |
| 12.05.2019 | 15,3388 | 15,3388 | 14,4695 | 14,6393 |
| 13.05.2019 | 14,6393 | 14,9192 | 14,4196 | 14,8892 |
| 14.05.2019 | 14,8892 | 14,9591 | 14,3696 | 14,7892 |
| 15.05.2019 | 14,8292 | 14,8292 | 14,4895 | 14,4895 |
| 16.05.2019 | 14,4295 | 14,4695 | 14,2596 | 14,2596 |
| 19.05.2019 | 14,2596 | 14,7493 | 14,2596 | 14,7292 |
| 20.05.2019 | 14,8292 | 14,8391 | 14,2297 | 14,3996 |
| 21.05.2019 | 14,4196 | 14,7592 | 14,1997 | 14,4695 |
| 22.05.2019 | 14,4895 | 15,089 | 14,4395 | 14,9491 |
| 23.05.2019 | 14,9491 | 14,9691 | 14,6294 | 14,6893 |
| 26.05.2019 | 14,7192 | 14,8693 | 14,6393 | 14,6393 |
| 27.05.2019 | 14,6893 | 15,189 | 14,6893 | 14,9891 |
| 28.05.2019 | 14,9991 | 15,3889 | 14,7992 | 15,3488 |
| 29.05.2019 | 15,4887 | 15,9884 | 15,3289 | 15,8984 |
| 30.05.2019 | 15,8285 | 15,9284 | 15,4987 | 15,9284 |
| 02.06.2019 | 15,9284 | 16,0183 | 15,6687 | 15,9884 |
| 06.06.2019 | 15,9284 | 16,4379 | 15,5187 | 16,398 |
| 09.06.2019 | 16,3781 | 16,3781 | 15,9284 | 16,0383 |
| 10.06.2019 | 16,0083 | 16,1483 | 15,7086 | 15,7086 |
| 11.06.2019 | 15,7389 | 16,1549 | 15,7288 | 15,952 |
| 12.06.2019 | 16,0332 | 16,0332 | 15,6578 | 15,7288 |
| 13.06.2019 | 15,7288 | 16,0332 | 15,7288 | 16,0231 |
| 16.06.2019 | 16,0129 | 16,2363 | 15,7693 | 16,1042 |
| 17.06.2019 | 16,0738 | 16,4898 | 15,952 | 16,3174 |
| 18.06.2019 | 16,2767 | 16,3985 | 16,0942 | 16,2158 |
| 19.06.2019 | 16,2463 | 16,4188 | 15,9216 | 15,9927 |
| 20.06.2019 | 15,8405 | 15,9722 | 15,7491 | 15,7693 |
| 23.06.2019 | 15,8709 | 16,2261 | 15,6171 | 15,6679 |
| 24.06.2019 | 15,5664 | 15,7795 | 15,3534 | 15,4345 |
| 25.06.2019 | 15,4345 | 15,5968 | 15,3534 | 15,3534 |
| 26.06.2019 | 15,4345 | 15,678 | 15,4345 | 15,5868 |
| 27.06.2019 | 15,5968 | 16,2869 | 15,5968 | 16,1651 |
| 30.06.2019 | 16,6422 | 16,9769 | 16,1144 | 16,8349 |
| 01.07.2019 | 16,8349 | 17,3929 | 16,8044 | 17,3727 |
| 02.07.2019 | 17,3625 | 17,4944 | 17,1901 | 17,3929 |
| 03.07.2019 | 17,3929 | 17,7278 | 17,3929 | 17,6163 |
| 04.07.2019 | 17,6366 | 17,738 | 17,3525 | 17,4742 |
| 07.07.2019 | 17,2915 | 17,4742 | 16,9871 | 17,2408 |
| 08.07.2019 | 17,2915 | 18,0019 | 17,2915 | 17,8598 |
| 09.07.2019 | 17,8598 | 17,8598 | 17,4944 | 17,8598 |
| 10.07.2019 | 17,9309 | 18,428 | 17,7076 | 18,2859 |
| 11.07.2019 | 18,2556 | 18,3265 | 17,7278 | 17,7278 |
| 15.07.2019 | 17,7989 | 18,225 | 17,7685 | 17,9612 |
| 16.07.2019 | 18,0831 | 18,4484 | 18,0222 | 18,1237 |
| 17.07.2019 | 18,1237 | 18,7224 | 18,0525 | 18,4585 |
| 18.07.2019 | 18,6717 | 18,7932 | 18,4179 | 18,5904 |
| 21.07.2019 | 18,5904 | 18,6411 | 18,3469 | 18,631 |
| 22.07.2019 | 18,6717 | 18,9963 | 18,5599 | 18,8339 |
| 23.07.2019 | 19,0775 | 19,2804 | 18,7203 | 19,2398 |
| 24.07.2019 | 19,3211 | 19,3373 | 18,3551 | 18,6717 |
| 25.07.2019 | 18,6878 | 19,0532 | 18,4037 | 18,972 |
| 28.07.2019 | 18,9639 | 18,9963 | 18,5904 | 18,7932 |
| 29.07.2019 | 18,7528 | 19,0695 | 18,5904 | 19,045 |
| 30.07.2019 | 19,1181 | 19,1831 | 18,5499 | 19,0207 |
| 31.07.2019 | 18,9151 | 19,2073 | 18,7121 | 19,0775 |
| 01.08.2019 | 18,9476 | 19,191 | 18,8826 | 19,0207 |
| 04.08.2019 | 18,9314 | 19,0125 | 18,4768 | 18,6148 |
| 05.08.2019 | 18,6148 | 18,8339 | 18,3955 | 18,6554 |
| 06.08.2019 | 18,6717 | 19,1181 | 18,5904 | 18,9639 |
| 07.08.2019 | 19,0125 | 19,5403 | 19,0125 | 19,4591 |
| 08.08.2019 | 19,4916 | 19,6294 | 19,4429 | 19,5646 |
| 14.08.2019 | 19,2723 | 20,3155 | 18,9151 | 20,0111 |
| 15.08.2019 | 20,1327 | 20,4778 | 20,0842 | 20,3358 |
| 18.08.2019 | 20,4778 | 20,5388 | 20,1167 | 20,1815 |
| 19.08.2019 | 20,2547 | 20,3562 | 19,6294 | 19,9136 |
| 20.08.2019 | 19,9136 | 20,2221 | 19,6864 | 19,7675 |
| 21.08.2019 | 19,7675 | 19,8811 | 19,2885 | 19,7026 |
| 22.08.2019 | 19,8811 | 20,3562 | 19,6377 | 20,1004 |
| 25.08.2019 | 19,7351 | 19,9623 | 19,6458 | 19,7431 |
| 26.08.2019 | 19,7269 | 19,7431 | 18,9557 | 18,972 |
| 27.08.2019 | 19,2804 | 19,3778 | 18,9476 | 19,0857 |
| 28.08.2019 | 19,0369 | 19,3211 | 18,9639 | 19,0857 |
| 01.09.2019 | 19,0532 | 19,1831 | 18,7446 | 18,9476 |
| 02.09.2019 | 18,9882 | 18,9882 | 18,42 | 18,5011 |
| 03.09.2019 | 18,6797 | 18,8746 | 18,5174 | 18,8746 |
| 04.09.2019 | 18,8907 | 19,2642 | 18,8421 | 19,248 |
| 05.09.2019 | 19,2723 | 19,7919 | 19,2642 | 19,4591 |
| 08.09.2019 | 19,6214 | 19,7595 | 19,3778 | 19,7026 |
| 09.09.2019 | 19,662 | 19,7351 | 19,4995 | 19,7351 |
| 10.09.2019 | 19,7351 | 19,7351 | 19,4429 | 19,7351 |
| 11.09.2019 | 19,8162 | 19,8974 | 19,4591 | 19,6458 |
| 12.09.2019 | 19,6458 | 19,7431 | 19,4833 | 19,6864 |
| 15.09.2019 | 19,6458 | 20,1249 | 19,5646 | 20,076 |
| 16.09.2019 | 20,076 | 20,2221 | 19,865 | 19,8893 |
| 17.09.2019 | 19,9055 | 20,0273 | 19,7512 | 19,8893 |
| 18.09.2019 | 20,0923 | 20,0923 | 19,8243 | 19,9136 |
| 19.09.2019 | 19,8811 | 19,9868 | 19,7512 | 19,8893 |
| 22.09.2019 | 19,8487 | 20,0842 | 19,6134 | 20,0517 |
| 23.09.2019 | 20,1978 | 20,2464 | 19,8487 | 19,9543 |
| 24.09.2019 | 19,9705 | 20,1409 | 19,8487 | 20,1409 |
| 25.09.2019 | 20,1409 | 20,1409 | 19,7675 | 19,8487 |
| 26.09.2019 | 19,8487 | 20,1249 | 19,7919 | 20,0111 |
| 29.09.2019 | 20,0923 | 20,1085 | 19,8326 | 19,938 |
| 30.09.2019 | 19,9705 | 20,1735 | 19,8893 | 20,149 |
| 01.10.2019 | 20,2383 | 20,2383 | 19,8893 | 20,1409 |
| 02.10.2019 | 20,1249 | 20,2383 | 19,8893 | 19,8974 |
| 03.10.2019 | 19,8974 | 20,0111 | 19,7512 | 19,7919 |
| 06.10.2019 | 19,7755 | 19,9623 | 19,3453 | 19,4995 |
| 07.10.2019 | 19,3536 | 19,6052 | 19,2236 | 19,451 |
| 08.10.2019 | 19,4591 | 19,5809 | 19,2804 | 19,4833 |
| 09.10.2019 | 19,6052 | 19,9705 | 19,2885 | 19,5484 |
| 10.10.2019 | 19,4995 | 19,5403 | 19,2967 | 19,4264 |
| 13.10.2019 | 19,256 | 19,5646 | 18,98 | 19,4429 |
| 14.10.2019 | 19,6864 | 19,8731 | 19,3048 | 19,3373 |
| 15.10.2019 | 19,4185 | 19,4429 | 18,6717 | 18,6717 |
| 16.10.2019 | 18,6878 | 19,3373 | 18,6878 | 18,98 |
| 17.10.2019 | 19,0775 | 19,2642 | 19,0044 | 19,256 |
| 20.10.2019 | 19,2642 | 19,4348 | 19,2316 | 19,3697 |
| 21.10.2019 | 19,5484 | 19,5484 | 19,1587 | 19,1587 |
| 22.10.2019 | 19,2316 | 19,3048 | 18,9639 | 19,2723 |
| 23.10.2019 | 19,3941 | 19,5565 | 19,1506 | 19,5077 |
| 24.10.2019 | 19,5728 | 19,5728 | 19,3941 | 19,3941 |
| 27.10.2019 | 19,4348 | 19,524 | 19,1263 | 19,1263 |
| 29.10.2019 | 19,1343 | 19,2885 | 19,0207 | 19,0775 |
| 30.10.2019 | 19,191 | 19,3048 | 19,0125 | 19,2073 |
| 31.10.2019 | 19,2642 | 19,2804 | 19,0532 | 19,0938 |
| 03.11.2019 | 19,1587 | 19,386 | 19,1426 | 19,313 |
| 04.11.2019 | 19,3617 | 19,4753 | 19,2723 | 19,3617 |
| 05.11.2019 | 19,3778 | 19,4022 | 19,191 | 19,2804 |
| 06.11.2019 | 19,3292 | 19,8569 | 19,2967 | 19,8081 |
| 07.11.2019 | 19,8081 | 19,8893 | 19,3697 | 19,3697 |
| 10.11.2019 | 19,3536 | 19,3617 | 18,5011 | 18,6392 |
| 11.11.2019 | 18,6717 | 18,7528 | 18,2007 | 18,3551 |
| 12.11.2019 | 18,3551 | 18,7446 | 18,2657 | 18,6229 |
| 13.11.2019 | 18,6229 | 18,6554 | 18,1521 | 18,2657 |
| 14.11.2019 | 18,3469 | 18,7121 | 18,3469 | 18,7121 |
| 17.11.2019 | 18,918 | 18,9837 | 18,7533 | 18,8603 |
| 18.11.2019 | 18,8356 | 18,8603 | 18,6054 | 18,8274 |
| 19.11.2019 | 18,7863 | 18,7863 | 18,6299 | 18,6299 |
| 20.11.2019 | 18,6546 | 18,7863 | 18,4819 | 18,5477 |
| 21.11.2019 | 18,5971 | 18,5971 | 18,4078 | 18,4984 |
| 24.11.2019 | 18,5396 | 18,671 | 18,3669 | 18,4161 |
| 25.11.2019 | 18,4078 | 18,4737 | 18,1447 | 18,2517 |
| 26.11.2019 | 18,2434 | 18,6546 | 18,1612 | 18,6546 |
| 27.11.2019 | 18,6546 | 19,1647 | 18,6135 | 19,1235 |
| 28.11.2019 | 19,1235 | 19,1647 | 18,7615 | 18,918 |
| 01.12.2019 | 18,9097 | 19,0248 | 18,8274 | 19,0083 |
| 02.12.2019 | 19,0083 | 19,0083 | 18,6793 | 18,6793 |
| 03.12.2019 | 18,6793 | 18,7533 | 18,5313 | 18,6546 |
| 04.12.2019 | 18,7121 | 18,7533 | 18,6299 | 18,6299 |
| 05.12.2019 | 18,6299 | 18,6958 | 18,5067 | 18,5723 |
| 08.12.2019 | 18,5396 | 18,5396 | 18,2105 | 18,5313 |
| 09.12.2019 | 18,5231 | 18,5231 | 18,227 | 18,2763 |
| 10.12.2019 | 18,3095 | 18,409 | 18,1932 | 18,3343 |
| 11.12.2019 | 18,3676 | 18,7992 | 18,3095 | 18,7577 |
| 12.12.2019 | 18,8572 | 18,9402 | 18,5585 | 18,6746 |
| 15.12.2019 | 18,6746 | 18,7577 | 18,4422 | 18,6414 |
| 16.12.2019 | 18,683 | 18,7493 | 18,6248 | 18,7243 |
| 17.12.2019 | 18,6746 | 18,9983 | 18,6082 | 18,9983 |
| 18.12.2019 | 19,0151 | 19,1146 | 18,8655 | 18,907 |
| 19.12.2019 | 19,0731 | 19,0897 | 18,9652 | 18,9652 |
| 22.12.2019 | 19,0232 | 19,0897 | 18,9569 | 19,0897 |
| 23.12.2019 | 19,181 | 19,3719 | 19,181 | 19,2805 |
| 24.12.2019 | 19,2971 | 19,3967 | 19,1893 | 19,2722 |
| 25.12.2019 | 19,2971 | 19,4797 | 19,2722 | 19,4466 |
| 26.12.2019 | 19,4631 | 19,571 | 19,3802 | 19,4714 |
| 29.12.2019 | 19,4797 | 19,571 | 19,3636 | 19,4548 |
| 30.12.2019 | 19,4964 | 19,6624 | 19,3636 | 19,3636 |