BIMAS
BİM BİRLEŞİK MAĞAZALAR A.Ş.
13:24:00
391.75 ₺
-7.25 (%-1.85)
Önceki Kapanış: 391.75·
Volatilite: 1.28
Düşük₺378.5
Yüksek₺397.25
Piyasa Verileri
Spot Piyasa
A:384.25
S:384.5
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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 29,7378
KAPANIŞ 29,6977
En Düşük
DÜŞÜK 25,4486
En Yüksek
YÜKSEK 40,4473
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 31,7216 | 32,6016 | 31,7216 | 32,5386 |
| 04.01.2021 | 32,2663 | 32,2872 | 31,7216 | 32,2453 |
| 05.01.2021 | 32,2453 | 32,2453 | 31,7005 | 32,0356 |
| 06.01.2021 | 32,0778 | 32,392 | 31,8472 | 32,2034 |
| 07.01.2021 | 32,311 | 32,8919 | 32,2895 | 32,8702 |
| 10.01.2021 | 32,7196 | 33,1715 | 32,6336 | 32,7842 |
| 11.01.2021 | 32,8058 | 32,9564 | 32,5692 | 32,8272 |
| 12.01.2021 | 32,8272 | 33,1284 | 32,5475 | 33,1284 |
| 13.01.2021 | 33,107 | 33,4941 | 32,7627 | 32,9134 |
| 14.01.2021 | 32,7842 | 32,8489 | 31,9884 | 31,9884 |
| 17.01.2021 | 31,8807 | 32,2679 | 31,472 | 32,2679 |
| 18.01.2021 | 32,3971 | 32,5261 | 31,9237 | 31,9668 |
| 19.01.2021 | 32,0099 | 32,44 | 31,5365 | 32,44 |
| 20.01.2021 | 32,44 | 32,5692 | 31,6656 | 31,6656 |
| 21.01.2021 | 31,6656 | 31,8592 | 31,2784 | 31,8592 |
| 24.01.2021 | 31,9884 | 32,1388 | 31,5582 | 31,7517 |
| 25.01.2021 | 31,7086 | 32,44 | 31,5365 | 32,2679 |
| 26.01.2021 | 32,2679 | 32,3971 | 31,7302 | 32,0099 |
| 27.01.2021 | 31,6656 | 32,0529 | 31,5582 | 31,9884 |
| 28.01.2021 | 31,7517 | 31,8377 | 30,9557 | 30,9557 |
| 31.01.2021 | 31,0633 | 31,0848 | 30,7406 | 30,7622 |
| 01.02.2021 | 30,8697 | 31,0418 | 30,6331 | 30,6976 |
| 02.02.2021 | 30,8052 | 30,8266 | 30,1598 | 30,59 |
| 03.02.2021 | 30,8052 | 31,0633 | 30,6546 | 30,7836 |
| 04.02.2021 | 30,7836 | 31,0418 | 30,504 | 30,504 |
| 07.02.2021 | 30,59 | 30,8052 | 30,3748 | 30,547 |
| 08.02.2021 | 30,547 | 30,59 | 30,2889 | 30,2889 |
| 09.02.2021 | 30,3748 | 30,9557 | 30,3748 | 30,6546 |
| 10.02.2021 | 30,6331 | 30,6546 | 30,1168 | 30,1383 |
| 11.02.2021 | 30,0738 | 30,0738 | 29,622 | 29,665 |
| 14.02.2021 | 29,7726 | 30,1168 | 29,7726 | 29,8156 |
| 15.02.2021 | 29,8371 | 29,9231 | 29,0412 | 29,2778 |
| 16.02.2021 | 29,4283 | 29,622 | 29,1273 | 29,5144 |
| 17.02.2021 | 29,6435 | 29,9877 | 29,4283 | 29,4283 |
| 18.02.2021 | 29,536 | 29,8587 | 29,3854 | 29,45 |
| 21.02.2021 | 29,45 | 29,4714 | 28,826 | 28,826 |
| 22.02.2021 | 28,9551 | 29,1487 | 28,4604 | 28,4604 |
| 23.02.2021 | 28,3743 | 28,6755 | 28,1376 | 28,1376 |
| 24.02.2021 | 28,3312 | 28,6324 | 27,8794 | 28,0946 |
| 25.02.2021 | 27,4062 | 28,8905 | 27,3847 | 28,4388 |
| 28.02.2021 | 28,5034 | 28,8476 | 28,3312 | 28,7185 |
| 01.03.2021 | 28,9121 | 29,5144 | 28,8691 | 29,2993 |
| 02.03.2021 | 29,407 | 29,4929 | 28,74 | 28,826 |
| 03.03.2021 | 28,8045 | 29,0627 | 28,5464 | 28,5893 |
| 04.03.2021 | 28,5679 | 29,4283 | 28,5464 | 29,2133 |
| 07.03.2021 | 29,3208 | 29,4283 | 28,7616 | 28,7616 |
| 08.03.2021 | 29,3639 | 30,0952 | 29,0627 | 29,3639 |
| 09.03.2021 | 29,45 | 29,7295 | 29,3208 | 29,6435 |
| 10.03.2021 | 29,708 | 30,4394 | 29,708 | 30,2673 |
| 11.03.2021 | 30,2673 | 30,7191 | 29,8371 | 30,6546 |
| 14.03.2021 | 30,6761 | 30,9126 | 30,3966 | 30,6546 |
| 15.03.2021 | 30,6761 | 31,0848 | 30,547 | 31,0848 |
| 16.03.2021 | 31,1063 | 31,2354 | 30,7836 | 30,8266 |
| 17.03.2021 | 30,6331 | 31,6872 | 30,6331 | 30,8266 |
| 18.03.2021 | 30,7406 | 31,4075 | 30,6116 | 30,9772 |
| 21.03.2021 | 29,6865 | 29,7726 | 27,8794 | 27,8794 |
| 22.03.2021 | 27,4062 | 29,5574 | 25,4486 | 29,1273 |
| 23.03.2021 | 29,2993 | 30,0307 | 28,7185 | 29,6865 |
| 24.03.2021 | 29,6865 | 30,461 | 29,4929 | 30,2673 |
| 25.03.2021 | 30,5255 | 30,9772 | 29,2562 | 30,9772 |
| 28.03.2021 | 30,8482 | 30,9126 | 30,3534 | 30,504 |
| 29.03.2021 | 30,461 | 31,1923 | 30,2889 | 30,7622 |
| 30.03.2021 | 30,6546 | 30,8266 | 30,0092 | 30,3748 |
| 31.03.2021 | 30,461 | 30,7406 | 30,3534 | 30,3966 |
| 01.04.2021 | 30,5686 | 30,8052 | 30,461 | 30,547 |
| 04.04.2021 | 30,5686 | 30,59 | 30,2673 | 30,3104 |
| 05.04.2021 | 30,2458 | 30,4824 | 29,622 | 29,622 |
| 06.04.2021 | 29,6435 | 29,8371 | 29,0412 | 29,665 |
| 07.04.2021 | 29,665 | 30,1813 | 29,6004 | 29,8587 |
| 08.04.2021 | 29,9231 | 30,1598 | 29,1918 | 29,665 |
| 11.04.2021 | 29,708 | 30,2673 | 29,708 | 29,708 |
| 12.04.2021 | 30,0952 | 30,0952 | 29,6004 | 29,8371 |
| 13.04.2021 | 30,0738 | 30,2673 | 29,622 | 29,8156 |
| 14.04.2021 | 29,8801 | 30,0092 | 29,5574 | 29,751 |
| 15.04.2021 | 29,6435 | 30,0738 | 29,5144 | 29,5574 |
| 18.04.2021 | 29,5574 | 29,6865 | 28,8905 | 29,0412 |
| 19.04.2021 | 28,826 | 29,1273 | 28,2452 | 28,2452 |
| 20.04.2021 | 28,3743 | 28,783 | 27,8151 | 28,2237 |
| 21.04.2021 | 28,2237 | 28,654 | 27,5138 | 28,3743 |
| 25.04.2021 | 28,2668 | 28,5249 | 28,1376 | 28,4173 |
| 26.04.2021 | 29,407 | 29,5574 | 28,5893 | 28,74 |
| 27.04.2021 | 28,8476 | 28,9121 | 28,2022 | 28,5249 |
| 28.04.2021 | 28,5464 | 28,9121 | 28,4173 | 28,5679 |
| 29.04.2021 | 28,4173 | 28,5249 | 27,9656 | 27,9656 |
| 02.05.2021 | 27,9656 | 28,3098 | 27,8151 | 28,2882 |
| 03.05.2021 | 28,2882 | 28,5034 | 27,8364 | 27,8364 |
| 04.05.2021 | 27,987 | 28,2668 | 27,5138 | 28,1376 |
| 05.05.2021 | 28,1376 | 28,5034 | 28,0301 | 28,4388 |
| 06.05.2021 | 28,1808 | 28,2668 | 27,7074 | 27,8364 |
| 09.05.2021 | 27,8581 | 28,4388 | 27,8364 | 28,3528 |
| 10.05.2021 | 28,1808 | 28,2237 | 27,8151 | 27,9226 |
| 11.05.2021 | 27,8364 | 28,1808 | 27,729 | 27,9011 |
| 16.05.2021 | 28,0301 | 28,3743 | 27,987 | 28,2237 |
| 17.05.2021 | 28,3312 | 28,6324 | 28,2452 | 28,2452 |
| 19.05.2021 | 28,4004 | 28,4893 | 27,8679 | 27,9567 |
| 20.05.2021 | 28,0234 | 28,334 | 27,9124 | 27,9124 |
| 23.05.2021 | 27,9345 | 27,9789 | 27,4242 | 27,7348 |
| 24.05.2021 | 27,8679 | 27,9124 | 26,8695 | 27,2246 |
| 25.05.2021 | 27,2467 | 27,5129 | 26,8917 | 27,402 |
| 26.05.2021 | 27,3577 | 27,3798 | 26,692 | 26,8252 |
| 27.05.2021 | 26,7142 | 28,5113 | 26,7142 | 28,5113 |
| 30.05.2021 | 28,1564 | 28,6224 | 27,9789 | 28,3783 |
| 31.05.2021 | 28,4004 | 28,5781 | 28,1786 | 28,4227 |
| 01.06.2021 | 28,2007 | 28,2007 | 27,8235 | 27,9345 |
| 02.06.2021 | 27,9124 | 28,0234 | 27,1579 | 27,3577 |
| 03.06.2021 | 27,3133 | 27,6018 | 27,2246 | 27,6018 |
| 06.06.2021 | 27,4464 | 27,8014 | 27,4242 | 27,4908 |
| 07.06.2021 | 27,4686 | 27,7792 | 27,3355 | 27,5129 |
| 08.06.2021 | 27,4242 | 27,9124 | 27,4242 | 27,8014 |
| 09.06.2021 | 27,7348 | 28,0455 | 27,5352 | 27,8235 |
| 10.06.2021 | 27,8679 | 28,0898 | 27,8014 | 28,0012 |
| 13.06.2021 | 28,0012 | 28,5781 | 27,8902 | 28,5781 |
| 14.06.2021 | 28,5781 | 28,8443 | 28,0455 | 28,4893 |
| 15.06.2021 | 28,7111 | 28,9552 | 28,3783 | 28,822 |
| 16.06.2021 | 28,6224 | 28,9108 | 28,3783 | 28,4227 |
| 17.06.2021 | 28,4448 | 28,7111 | 28,1786 | 28,1786 |
| 20.06.2021 | 28,223 | 28,6667 | 28,1342 | 28,6445 |
| 21.06.2021 | 28,6445 | 28,6889 | 28,1342 | 28,4448 |
| 22.06.2021 | 28,4671 | 28,6001 | 27,8679 | 27,8902 |
| 23.06.2021 | 27,8902 | 28,2674 | 27,8902 | 28,0234 |
| 24.06.2021 | 28,0012 | 28,0677 | 27,5129 | 27,5352 |
| 27.06.2021 | 27,5574 | 27,8014 | 27,5129 | 27,6905 |
| 28.06.2021 | 27,6905 | 28,0898 | 27,6905 | 28,0898 |
| 29.06.2021 | 27,9789 | 28,0898 | 27,402 | 27,5795 |
| 30.06.2021 | 27,7127 | 27,8902 | 27,402 | 27,4686 |
| 01.07.2021 | 27,4908 | 27,7127 | 27,3133 | 27,7127 |
| 04.07.2021 | 27,5129 | 27,8679 | 27,4908 | 27,7792 |
| 05.07.2021 | 27,6683 | 27,9124 | 27,6461 | 27,6461 |
| 06.07.2021 | 27,6683 | 28,0012 | 27,6683 | 27,7792 |
| 07.07.2021 | 27,6683 | 27,9345 | 27,5795 | 27,6683 |
| 08.07.2021 | 27,6239 | 28,1342 | 27,6239 | 28,0677 |
| 11.07.2021 | 28,0898 | 28,1786 | 27,1136 | 27,2024 |
| 12.07.2021 | 27,2467 | 27,5129 | 27,0471 | 27,1579 |
| 13.07.2021 | 27,2246 | 27,5574 | 27,1801 | 27,3798 |
| 15.07.2021 | 27,3577 | 27,7127 | 27,2689 | 27,402 |
| 18.07.2021 | 27,2911 | 27,3133 | 27,1136 | 27,1136 |
| 25.07.2021 | 27,1579 | 27,5352 | 27,0693 | 27,2911 |
| 26.07.2021 | 27,1358 | 27,402 | 26,9805 | 27,402 |
| 27.07.2021 | 27,3355 | 27,4242 | 27,0693 | 27,2911 |
| 28.07.2021 | 27,4686 | 28,1786 | 27,4686 | 28,1121 |
| 29.07.2021 | 27,8679 | 28,1342 | 27,6239 | 28,1342 |
| 01.08.2021 | 28,0898 | 28,356 | 27,9345 | 28,0012 |
| 02.08.2021 | 28,5337 | 28,5558 | 27,8235 | 28,4448 |
| 03.08.2021 | 28,4227 | 28,7111 | 28,0898 | 28,1342 |
| 04.08.2021 | 28,0012 | 28,4004 | 28,0012 | 28,4004 |
| 05.08.2021 | 28,3117 | 28,7999 | 28,0234 | 28,6224 |
| 08.08.2021 | 28,6224 | 28,7999 | 28,4671 | 28,6667 |
| 09.08.2021 | 28,6667 | 30,6858 | 28,6667 | 30,3752 |
| 10.08.2021 | 30,3974 | 30,5083 | 29,8649 | 30,1755 |
| 11.08.2021 | 30,1755 | 31,6843 | 30,1755 | 31,1074 |
| 12.08.2021 | 30,5749 | 30,8855 | 30,2864 | 30,819 |
| 15.08.2021 | 30,7968 | 31,3737 | 30,7302 | 31,0408 |
| 16.08.2021 | 30,7747 | 30,9965 | 30,597 | 30,8413 |
| 17.08.2021 | 30,8413 | 31,2405 | 30,7747 | 30,9299 |
| 18.08.2021 | 30,8633 | 31,5512 | 30,7968 | 31,5512 |
| 19.08.2021 | 31,5512 | 31,9062 | 31,3292 | 31,6399 |
| 22.08.2021 | 31,9506 | 32,5718 | 31,9062 | 32,128 |
| 23.08.2021 | 32,2168 | 32,6163 | 32,0837 | 32,5718 |
| 24.08.2021 | 32,4387 | 32,6163 | 32,239 | 32,4165 |
| 25.08.2021 | 32,5718 | 32,7493 | 32,3056 | 32,6606 |
| 26.08.2021 | 32,594 | 32,6163 | 31,884 | 32,0393 |
| 30.08.2021 | 32,2168 | 32,2612 | 31,529 | 31,884 |
| 31.08.2021 | 31,8396 | 32,3721 | 31,5733 | 31,9506 |
| 01.09.2021 | 31,7953 | 32,128 | 31,0631 | 32,0837 |
| 02.09.2021 | 32,0837 | 32,0837 | 31,4846 | 31,5512 |
| 05.09.2021 | 31,418 | 31,773 | 31,3737 | 31,4846 |
| 06.09.2021 | 31,3071 | 31,4403 | 30,9077 | 30,9077 |
| 07.09.2021 | 30,8413 | 31,1074 | 30,6193 | 30,8413 |
| 08.09.2021 | 30,8413 | 30,9299 | 30,4862 | 30,8855 |
| 09.09.2021 | 30,7968 | 30,9077 | 30,4196 | 30,5306 |
| 12.09.2021 | 30,3752 | 30,5306 | 30,0868 | 30,2643 |
| 13.09.2021 | 30,2199 | 30,3086 | 29,8649 | 29,9314 |
| 14.09.2021 | 29,7983 | 30,6415 | 29,7983 | 30,0424 |
| 15.09.2021 | 30,0645 | 30,3752 | 29,998 | 30,2864 |
| 16.09.2021 | 30,3309 | 30,9299 | 30,3086 | 30,9077 |
| 19.09.2021 | 30,4196 | 30,6637 | 29,998 | 29,998 |
| 20.09.2021 | 30,1312 | 30,3974 | 29,8871 | 29,8871 |
| 21.09.2021 | 29,9759 | 30,2199 | 29,8205 | 30,1977 |
| 22.09.2021 | 30,1312 | 30,242 | 29,288 | 29,3767 |
| 23.09.2021 | 29,1548 | 29,1548 | 28,5113 | 28,7999 |
| 26.09.2021 | 28,933 | 29,1993 | 28,3117 | 28,5113 |
| 27.09.2021 | 28,334 | 28,4671 | 27,9124 | 27,9567 |
| 28.09.2021 | 28,334 | 28,5781 | 28,223 | 28,4671 |
| 29.09.2021 | 28,6224 | 28,6445 | 27,9567 | 28,356 |
| 30.09.2021 | 28,2674 | 28,2674 | 27,9789 | 28,0455 |
| 03.10.2021 | 28,0012 | 28,0677 | 27,6461 | 27,6683 |
| 04.10.2021 | 27,6239 | 27,757 | 27,4908 | 27,5574 |
| 05.10.2021 | 27,5129 | 27,8014 | 27,1358 | 27,1579 |
| 06.10.2021 | 27,4686 | 27,4686 | 27,2024 | 27,2689 |
| 07.10.2021 | 27,2911 | 27,8679 | 27,0693 | 27,4464 |
| 10.10.2021 | 27,6018 | 28,0012 | 27,4908 | 27,8902 |
| 11.10.2021 | 27,8235 | 27,9124 | 27,5795 | 27,6461 |
| 12.10.2021 | 27,6018 | 27,8679 | 27,3133 | 27,3133 |
| 13.10.2021 | 27,3577 | 27,4242 | 26,7587 | 26,8252 |
| 14.10.2021 | 27,0026 | 27,2246 | 26,6255 | 26,8917 |
| 17.10.2021 | 26,9361 | 27,2024 | 26,8695 | 26,9361 |
| 18.10.2021 | 27,0693 | 27,402 | 27,0249 | 27,2024 |
| 19.10.2021 | 27,3798 | 27,3798 | 26,9805 | 27,0249 |
| 20.10.2021 | 27,0471 | 27,4686 | 26,692 | 27,4686 |
| 21.10.2021 | 27,4242 | 27,8235 | 27,3577 | 27,6461 |
| 24.10.2021 | 27,4686 | 27,5574 | 27,2024 | 27,2689 |
| 25.10.2021 | 27,3798 | 27,7127 | 27,3577 | 27,5795 |
| 26.10.2021 | 27,7348 | 28,2452 | 27,6683 | 28,0012 |
| 27.10.2021 | 28,0012 | 28,0234 | 27,5795 | 27,5795 |
| 31.10.2021 | 27,0249 | 28,5337 | 26,9361 | 28,4004 |
| 01.11.2021 | 28,5113 | 28,7111 | 27,9789 | 28,4227 |
| 02.11.2021 | 28,4448 | 28,6445 | 27,8014 | 28,6445 |
| 03.11.2021 | 28,8443 | 29,4433 | 28,7777 | 29,2659 |
| 04.11.2021 | 29,3323 | 29,3546 | 28,7555 | 29,0883 |
| 07.11.2021 | 29,288 | 29,8205 | 29,0883 | 29,8205 |
| 08.11.2021 | 29,7096 | 29,7317 | 29,0883 | 29,1326 |
| 09.11.2021 | 29,1548 | 29,9093 | 29,1548 | 29,4655 |
| 10.11.2021 | 29,4433 | 29,643 | 29,288 | 29,3767 |
| 11.11.2021 | 29,3989 | 29,7762 | 29,3989 | 29,643 |
| 14.11.2021 | 29,7096 | 30,0424 | 29,5987 | 29,8205 |
| 15.11.2021 | 29,9536 | 30,2643 | 29,2436 | 29,4433 |
| 16.11.2021 | 29,4662 | 29,9467 | 29,3976 | 29,9467 |
| 17.11.2021 | 29,9695 | 30,816 | 29,6034 | 30,633 |
| 18.11.2021 | 30,7702 | 30,9303 | 30,427 | 30,5414 |
| 21.11.2021 | 30,5643 | 31,1592 | 30,5643 | 30,9303 |
| 22.11.2021 | 30,9303 | 31,1363 | 30,3813 | 31,1363 |
| 23.11.2021 | 31,3193 | 31,7997 | 31,2507 | 31,571 |
| 24.11.2021 | 31,571 | 31,7539 | 31,2278 | 31,548 |
| 25.11.2021 | 31,548 | 31,7539 | 31,3193 | 31,6168 |
| 28.11.2021 | 31,6853 | 31,9141 | 31,3879 | 31,7769 |
| 29.11.2021 | 31,7769 | 32,1429 | 31,5251 | 31,7539 |
| 30.11.2021 | 31,9141 | 32,5318 | 31,8912 | 32,0971 |
| 01.12.2021 | 32,0971 | 32,303 | 31,8912 | 32,0742 |
| 02.12.2021 | 32,1429 | 32,3488 | 31,9141 | 31,9827 |
| 05.12.2021 | 32,0742 | 33,5384 | 31,8683 | 33,4011 |
| 06.12.2021 | 35,3458 | 35,7575 | 34,5679 | 35,483 |
| 07.12.2021 | 35,9176 | 36,0778 | 34,8424 | 34,8424 |
| 08.12.2021 | 34,8882 | 35,2084 | 34,1333 | 34,2476 |
| 09.12.2021 | 34,2476 | 35,3228 | 33,9731 | 35,2542 |
| 12.12.2021 | 35,4144 | 36,2379 | 35,0483 | 35,8032 |
| 13.12.2021 | 35,9634 | 36,8785 | 35,9634 | 36,7183 |
| 14.12.2021 | 37,4276 | 38,48 | 37,1759 | 38,1596 |
| 15.12.2021 | 38,457 | 39,1663 | 37,5648 | 38,9146 |
| 16.12.2021 | 39,578 | 40,4473 | 35,0254 | 35,3458 |
| 19.12.2021 | 34,3164 | 36,1464 | 31,8912 | 32,7834 |
| 20.12.2021 | 34,3164 | 34,6136 | 29,512 | 29,9237 |
| 21.12.2021 | 29,512 | 30,8618 | 29,2146 | 30,1754 |
| 22.12.2021 | 30,6558 | 30,8388 | 27,9564 | 29,2831 |
| 23.12.2021 | 29,6034 | 29,9237 | 29,0773 | 29,9237 |
| 26.12.2021 | 30,0153 | 30,427 | 29,1231 | 29,2374 |
| 27.12.2021 | 29,512 | 29,8552 | 28,4139 | 28,6426 |
| 28.12.2021 | 28,6655 | 29,4891 | 28,4139 | 29,146 |
| 29.12.2021 | 29,3747 | 29,5349 | 28,1622 | 28,2079 |
| 30.12.2021 | 28,3453 | 28,551 | 28,0478 | 28,0478 |