BIMAS
BİM BİRLEŞİK MAĞAZALAR A.Ş.
13:23:47
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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 45,7638
KAPANIŞ 45,7779
En Düşük
DÜŞÜK 28,2765
En Yüksek
YÜKSEK 70,1187
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 28,3224 | 29,5577 | 28,2765 | 29,4891 |
| 03.01.2022 | 29,7407 | 30,976 | 29,7407 | 30,976 |
| 04.01.2022 | 31,3421 | 31,8912 | 31,0677 | 31,7082 |
| 05.01.2022 | 31,3421 | 31,8454 | 31,1592 | 31,548 |
| 06.01.2022 | 31,8454 | 33,3097 | 31,7769 | 33,2638 |
| 09.01.2022 | 33,3324 | 33,7672 | 32,6461 | 32,6461 |
| 10.01.2022 | 32,9436 | 32,9894 | 31,937 | 32,4403 |
| 11.01.2022 | 32,8292 | 33,0808 | 32,4632 | 32,9207 |
| 12.01.2022 | 32,7606 | 32,8749 | 32,2115 | 32,2343 |
| 13.01.2022 | 32,2574 | 32,486 | 31,8225 | 32,1429 |
| 16.01.2022 | 32,2574 | 33,035 | 32,2574 | 32,8063 |
| 17.01.2022 | 32,8063 | 32,9665 | 31,182 | 31,182 |
| 18.01.2022 | 31,182 | 32,303 | 30,7702 | 32,1657 |
| 19.01.2022 | 32,4632 | 32,7148 | 31,2735 | 32,0285 |
| 20.01.2022 | 32,0971 | 32,1657 | 31,365 | 31,9141 |
| 23.01.2022 | 32,0055 | 32,0971 | 30,5643 | 30,633 |
| 24.01.2022 | 31,0677 | 31,3193 | 30,2898 | 31,2048 |
| 25.01.2022 | 31,3421 | 31,6168 | 31,0448 | 31,3421 |
| 26.01.2022 | 30,6787 | 32,8978 | 30,6787 | 32,8978 |
| 27.01.2022 | 32,9894 | 33,1494 | 32,1886 | 32,303 |
| 30.01.2022 | 32,5776 | 32,692 | 32,1657 | 32,1886 |
| 31.01.2022 | 32,3716 | 33,035 | 32,3716 | 32,8063 |
| 01.02.2022 | 32,9436 | 32,9894 | 32,1429 | 32,2801 |
| 02.02.2022 | 32,3488 | 32,8292 | 31,7311 | 31,9827 |
| 03.02.2022 | 32,1657 | 32,2574 | 31,365 | 31,4108 |
| 06.02.2022 | 31,4108 | 32,3945 | 30,999 | 32,3488 |
| 07.02.2022 | 32,3259 | 32,852 | 31,7539 | 32,5545 |
| 08.02.2022 | 32,8749 | 33,1724 | 32,6461 | 33,058 |
| 09.02.2022 | 33,1266 | 33,3097 | 32,8063 | 33,058 |
| 10.02.2022 | 32,8978 | 33,9731 | 32,6461 | 33,8358 |
| 13.02.2022 | 33,4469 | 34,2018 | 32,5545 | 33,5155 |
| 14.02.2022 | 33,6299 | 34,8654 | 33,6299 | 34,4535 |
| 15.02.2022 | 34,7737 | 34,8196 | 34,2476 | 34,4535 |
| 16.02.2022 | 34,4993 | 34,6593 | 33,9501 | 34,1789 |
| 17.02.2022 | 34,3164 | 34,6593 | 34,0189 | 34,6593 |
| 20.02.2022 | 34,9567 | 35,4601 | 34,7051 | 35,2542 |
| 21.02.2022 | 34,4306 | 34,7967 | 33,9501 | 34,5679 |
| 22.02.2022 | 34,7737 | 35,0713 | 34,4763 | 34,4993 |
| 23.02.2022 | 32,0285 | 32,8749 | 31,0677 | 32,5545 |
| 24.02.2022 | 32,852 | 33,9044 | 32,6691 | 33,424 |
| 27.02.2022 | 32,9436 | 33,6527 | 32,6233 | 33,4469 |
| 28.02.2022 | 33,6299 | 34,3392 | 33,4469 | 33,607 |
| 01.03.2022 | 33,7215 | 34,2933 | 33,7215 | 34,2705 |
| 02.03.2022 | 34,7737 | 35,1627 | 34,7737 | 34,8654 |
| 03.03.2022 | 34,728 | 34,8424 | 34,156 | 34,1789 |
| 06.03.2022 | 33,7901 | 34,8196 | 33,7443 | 34,5222 |
| 07.03.2022 | 34,2247 | 35,4144 | 33,9731 | 35,0025 |
| 08.03.2022 | 35,1398 | 35,872 | 35,1398 | 35,3687 |
| 09.03.2022 | 35,5973 | 35,6432 | 34,5679 | 34,7508 |
| 10.03.2022 | 34,6136 | 35,094 | 34,3392 | 34,6593 |
| 13.03.2022 | 34,8882 | 35,4601 | 34,8424 | 35,4372 |
| 14.03.2022 | 35,1169 | 35,3915 | 34,8654 | 34,8654 |
| 15.03.2022 | 35,0025 | 35,2084 | 34,545 | 34,9567 |
| 16.03.2022 | 35,1169 | 35,9634 | 35,0025 | 35,849 |
| 17.03.2022 | 35,9634 | 36,8556 | 35,8948 | 36,8556 |
| 20.03.2022 | 36,8327 | 37,3361 | 36,4439 | 37,2217 |
| 21.03.2022 | 37,2217 | 38,4343 | 37,1759 | 38,4343 |
| 22.03.2022 | 38,3656 | 38,5943 | 37,7708 | 38,48 |
| 23.03.2022 | 38,48 | 38,5257 | 37,8851 | 38,1825 |
| 24.03.2022 | 37,7937 | 38,7545 | 37,7249 | 38,4343 |
| 27.03.2022 | 38,4343 | 38,7087 | 37,9309 | 37,9995 |
| 28.03.2022 | 38,2054 | 38,5257 | 37,9766 | 38,4343 |
| 29.03.2022 | 38,4343 | 39,3492 | 38,3656 | 39,3492 |
| 30.03.2022 | 39,2577 | 39,2577 | 38,5028 | 38,7316 |
| 31.03.2022 | 38,7316 | 38,9146 | 38,4343 | 38,4343 |
| 03.04.2022 | 38,4343 | 38,5714 | 37,2903 | 37,4047 |
| 04.04.2022 | 37,4962 | 38,0452 | 37,2903 | 37,4962 |
| 05.04.2022 | 37,4504 | 37,542 | 36,6955 | 36,97 |
| 06.04.2022 | 37,153 | 37,6792 | 37,1302 | 37,5191 |
| 07.04.2022 | 37,6335 | 38,1368 | 37,6106 | 38,1138 |
| 10.04.2022 | 38,1138 | 38,5028 | 37,9538 | 38,2054 |
| 11.04.2022 | 38,2054 | 38,9374 | 37,9079 | 38,4343 |
| 12.04.2022 | 38,5028 | 39,3264 | 38,274 | 39,029 |
| 13.04.2022 | 39,3492 | 39,4866 | 38,8688 | 38,8688 |
| 14.04.2022 | 38,8688 | 38,9833 | 38,48 | 38,7316 |
| 17.04.2022 | 38,7545 | 39,006 | 38,457 | 38,7545 |
| 18.04.2022 | 38,9374 | 39,7611 | 38,8002 | 39,1435 |
| 19.04.2022 | 39,2806 | 39,8983 | 38,9146 | 39,7154 |
| 20.04.2022 | 40,0584 | 41,2252 | 39,8297 | 41,0424 |
| 21.04.2022 | 40,9049 | 41,2024 | 39,3492 | 39,4866 |
| 24.04.2022 | 39,1663 | 40,0356 | 38,1825 | 39,7154 |
| 25.04.2022 | 39,7154 | 40,2186 | 37,7478 | 37,8393 |
| 26.04.2022 | 37,8851 | 38,8688 | 37,6792 | 38,8688 |
| 27.04.2022 | 38,823 | 39,0977 | 38,1368 | 38,4113 |
| 28.04.2022 | 38,5257 | 38,8002 | 38,0681 | 38,2282 |
| 04.05.2022 | 38,5257 | 39,3721 | 38,457 | 38,9374 |
| 05.05.2022 | 38,7316 | 38,7316 | 37,6106 | 37,9995 |
| 08.05.2022 | 37,9995 | 38,274 | 37,2674 | 37,7478 |
| 09.05.2022 | 38,0681 | 39,1205 | 37,9309 | 38,846 |
| 10.05.2022 | 38,846 | 39,3951 | 37,7478 | 38,0911 |
| 11.05.2022 | 37,7478 | 38,1138 | 37,1302 | 37,6335 |
| 12.05.2022 | 37,8165 | 37,9538 | 37,0616 | 37,3817 |
| 15.05.2022 | 37,3817 | 37,5191 | 36,6726 | 37,4276 |
| 16.05.2022 | 37,5191 | 38,9146 | 37,5191 | 38,5028 |
| 17.05.2022 | 38,2054 | 38,4343 | 37,1987 | 37,5191 |
| 19.05.2022 | 37,2674 | 37,4504 | 36,7641 | 36,7641 |
| 22.05.2022 | 36,9929 | 37,3132 | 35,6432 | 36,7413 |
| 23.05.2022 | 36,7413 | 36,7869 | 35,7346 | 35,7346 |
| 24.05.2022 | 35,7346 | 36,9471 | 35,7346 | 36,4439 |
| 25.05.2022 | 36,6268 | 37,7478 | 36,5582 | 37,4733 |
| 26.05.2022 | 37,4962 | 37,6563 | 37,0157 | 37,4047 |
| 29.05.2022 | 37,7478 | 38,3884 | 37,4962 | 38,2054 |
| 30.05.2022 | 38,2054 | 38,3427 | 37,7249 | 37,7478 |
| 31.05.2022 | 37,8622 | 39,4866 | 37,8622 | 38,8002 |
| 01.06.2022 | 39,3492 | 40,7219 | 38,6172 | 40,2644 |
| 02.06.2022 | 40,2644 | 40,9278 | 40,0356 | 40,333 |
| 05.06.2022 | 40,7219 | 40,9278 | 40,333 | 40,4702 |
| 06.06.2022 | 40,4933 | 40,7219 | 39,3951 | 39,7839 |
| 07.06.2022 | 39,8297 | 40,2872 | 38,3427 | 38,3427 |
| 08.06.2022 | 38,48 | 38,9833 | 37,1073 | 37,6563 |
| 09.06.2022 | 37,5191 | 37,9309 | 36,8327 | 37,2903 |
| 12.06.2022 | 37,2446 | 38,2054 | 37,1073 | 37,5191 |
| 13.06.2022 | 37,7708 | 38,8917 | 37,7708 | 38,274 |
| 14.06.2022 | 38,7633 | 39,299 | 38,3439 | 38,9496 |
| 15.06.2022 | 39,066 | 39,066 | 37,5519 | 38,0411 |
| 16.06.2022 | 38,1809 | 38,8565 | 37,8314 | 38,8565 |
| 19.06.2022 | 39,066 | 39,3223 | 37,9944 | 38,5536 |
| 20.06.2022 | 38,9263 | 39,1361 | 38,5303 | 38,8098 |
| 21.06.2022 | 38,6934 | 39,6019 | 38,6235 | 39,3689 |
| 22.06.2022 | 39,4621 | 39,8348 | 39,1825 | 39,5321 |
| 23.06.2022 | 39,7416 | 39,765 | 39,1593 | 39,3223 |
| 26.06.2022 | 38,5769 | 38,9263 | 37,7615 | 38,6235 |
| 27.06.2022 | 38,67 | 39,5321 | 38,507 | 39,1593 |
| 28.06.2022 | 38,9962 | 39,1825 | 37,7849 | 37,8314 |
| 29.06.2022 | 37,9712 | 38,1576 | 37,086 | 37,6683 |
| 30.06.2022 | 37,6917 | 38,6235 | 37,6217 | 38,4837 |
| 03.07.2022 | 38,5769 | 39,206 | 38,2508 | 38,5536 |
| 04.07.2022 | 38,67 | 38,8332 | 37,3423 | 37,6683 |
| 05.07.2022 | 37,9479 | 39,0427 | 37,7382 | 39,0427 |
| 06.07.2022 | 39,1361 | 39,695 | 38,6468 | 39,695 |
| 07.07.2022 | 39,695 | 40,1377 | 39,4388 | 39,7882 |
| 12.07.2022 | 39,7882 | 39,7882 | 38,5769 | 39,0427 |
| 13.07.2022 | 38,8332 | 39,7184 | 37,5054 | 38,2042 |
| 17.07.2022 | 38,67 | 39,3689 | 38,67 | 39,3223 |
| 18.07.2022 | 39,2292 | 39,7882 | 38,9729 | 39,7882 |
| 19.07.2022 | 40,0678 | 40,0678 | 39,1361 | 39,765 |
| 20.07.2022 | 39,8348 | 39,8348 | 39,0195 | 39,3456 |
| 21.07.2022 | 39,5786 | 39,8814 | 39,2758 | 39,4854 |
| 24.07.2022 | 39,6019 | 40,5337 | 39,6019 | 40,1842 |
| 25.07.2022 | 40,3241 | 41,8382 | 40,2542 | 41,1161 |
| 26.07.2022 | 41,3957 | 42,3507 | 40,6735 | 42,0945 |
| 27.07.2022 | 42,5371 | 42,6303 | 41,582 | 42,0712 |
| 28.07.2022 | 42,1644 | 43,1893 | 41,6518 | 42,9098 |
| 31.07.2022 | 42,9098 | 44,6337 | 42,9098 | 44,3309 |
| 01.08.2022 | 44,3075 | 44,5405 | 43,4223 | 43,5388 |
| 02.08.2022 | 43,6087 | 44,0979 | 43,236 | 43,8184 |
| 03.08.2022 | 44,4007 | 45,1694 | 44,2609 | 44,4007 |
| 04.08.2022 | 44,4473 | 44,8667 | 43,9115 | 44,5172 |
| 07.08.2022 | 44,6803 | 46,2177 | 44,657 | 45,9615 |
| 08.08.2022 | 45,9615 | 46,4507 | 45,5188 | 45,6586 |
| 09.08.2022 | 46,1245 | 48,1745 | 45,9848 | 47,9882 |
| 10.08.2022 | 48,9199 | 52,2279 | 48,5473 | 51,6689 |
| 11.08.2022 | 51,6689 | 52,1347 | 50,2246 | 50,7369 |
| 14.08.2022 | 50,9234 | 51,2029 | 49,5722 | 49,9916 |
| 15.08.2022 | 50,178 | 51,7154 | 48,454 | 51,5291 |
| 16.08.2022 | 52,6472 | 53,2995 | 50,9234 | 52,6006 |
| 17.08.2022 | 51,2494 | 51,5756 | 48,454 | 49,8518 |
| 18.08.2022 | 49,8518 | 50,8302 | 48,5473 | 49,5722 |
| 21.08.2022 | 49,5722 | 51,7154 | 49,0131 | 51,4824 |
| 22.08.2022 | 51,6689 | 52,7404 | 51,2029 | 51,5756 |
| 23.08.2022 | 51,8552 | 52,4142 | 50,4108 | 51,762 |
| 24.08.2022 | 52,4142 | 53,02 | 51,7154 | 51,9949 |
| 25.08.2022 | 52,1813 | 52,8801 | 51,4359 | 52,6006 |
| 28.08.2022 | 52,4142 | 52,4608 | 51,3427 | 52,3211 |
| 30.08.2022 | 52,3211 | 52,3211 | 50,97 | 50,97 |
| 31.08.2022 | 50,7836 | 51,7154 | 50,4108 | 50,9234 |
| 01.09.2022 | 51,1098 | 53,0665 | 50,5506 | 50,5506 |
| 04.09.2022 | 50,6438 | 53,1597 | 50,504 | 53,0665 |
| 05.09.2022 | 53,9517 | 54,5108 | 52,0882 | 52,6472 |
| 06.09.2022 | 52,6938 | 53,7654 | 51,9483 | 52,9734 |
| 07.09.2022 | 53,3461 | 56,1414 | 53,3461 | 55,9086 |
| 08.09.2022 | 56,3744 | 57,9585 | 55,6756 | 56,4676 |
| 11.09.2022 | 56,7471 | 57,3995 | 56,1881 | 56,4211 |
| 12.09.2022 | 57,7721 | 58,0517 | 54,2312 | 54,5574 |
| 13.09.2022 | 54,5574 | 56,0949 | 53,1597 | 55,8619 |
| 14.09.2022 | 55,9086 | 56,5608 | 54,5108 | 54,5108 |
| 15.09.2022 | 54,7904 | 56,4676 | 54,5574 | 56,0949 |
| 18.09.2022 | 56,1414 | 56,5608 | 53,9051 | 53,9517 |
| 19.09.2022 | 54,3245 | 55,4427 | 53,1597 | 54,1847 |
| 20.09.2022 | 55,0233 | 55,6289 | 53,8586 | 54,0915 |
| 21.09.2022 | 54,3245 | 55,8619 | 54,2778 | 54,8835 |
| 22.09.2022 | 54,8835 | 57,446 | 54,7904 | 55,9551 |
| 25.09.2022 | 57,3995 | 58,238 | 55,4427 | 55,5358 |
| 26.09.2022 | 55,9086 | 57,446 | 55,8153 | 56,8403 |
| 27.09.2022 | 56,7938 | 58,5176 | 55,9551 | 56,0949 |
| 28.09.2022 | 56,6074 | 56,7006 | 52,6006 | 54,4176 |
| 29.09.2022 | 54,4176 | 54,4643 | 52,6938 | 53,9051 |
| 02.10.2022 | 54,2778 | 57,6324 | 54,0449 | 57,446 |
| 03.10.2022 | 58,0051 | 58,0051 | 56,6074 | 57,679 |
| 04.10.2022 | 57,8187 | 58,9369 | 56,9801 | 57,8653 |
| 05.10.2022 | 58,3313 | 59,9618 | 57,9119 | 59,6823 |
| 06.10.2022 | 59,9153 | 60,2881 | 58,238 | 58,8903 |
| 09.10.2022 | 59,3562 | 59,3562 | 57,5392 | 58,1449 |
| 10.10.2022 | 58,238 | 58,6108 | 57,0267 | 57,2597 |
| 11.10.2022 | 57,3062 | 58,0051 | 55,7222 | 55,9551 |
| 12.10.2022 | 57,2597 | 58,0051 | 56,1414 | 57,5392 |
| 13.10.2022 | 58,6574 | 59,6823 | 58,0982 | 59,2165 |
| 16.10.2022 | 59,6356 | 64,4812 | 59,5426 | 64,2948 |
| 17.10.2022 | 64,5744 | 65,6459 | 63,3163 | 64,0618 |
| 18.10.2022 | 64,7141 | 67,4165 | 64,3414 | 65,8323 |
| 19.10.2022 | 65,8789 | 67,0902 | 64,8539 | 65,3198 |
| 20.10.2022 | 65,2266 | 66,9505 | 64,5744 | 66,1585 |
| 23.10.2022 | 66,2983 | 67,6959 | 65,5528 | 66,438 |
| 24.10.2022 | 66,7641 | 67,2301 | 63,8288 | 65,2266 |
| 25.10.2022 | 65,5528 | 65,5528 | 63,4561 | 63,7358 |
| 26.10.2022 | 64,0618 | 64,2483 | 62,0584 | 62,8971 |
| 27.10.2022 | 62,8971 | 62,8971 | 61,4993 | 61,8721 |
| 30.10.2022 | 62,1051 | 62,6176 | 61,546 | 62,4312 |
| 31.10.2022 | 62,8971 | 65,3664 | 62,8505 | 64,4812 |
| 01.11.2022 | 64,9936 | 66,1118 | 64,1551 | 65,5994 |
| 02.11.2022 | 65,6925 | 65,8323 | 63,6426 | 65,1801 |
| 03.11.2022 | 65,6459 | 67,3232 | 64,9005 | 67,0437 |
| 06.11.2022 | 67,5562 | 68,8607 | 67,2767 | 68,5345 |
| 07.11.2022 | 68,9539 | 70,1187 | 68,0686 | 68,721 |
| 08.11.2022 | 64,6675 | 65,6925 | 62,8971 | 65,5994 |
| 09.11.2022 | 65,5994 | 67,0437 | 64,4346 | 66,3448 |
| 10.11.2022 | 66,997 | 67,0437 | 62,7573 | 63,3163 |
| 13.11.2022 | 63,4561 | 63,9221 | 62,7573 | 63,0369 |
| 14.11.2022 | 63,4561 | 63,7358 | 61,8255 | 62,4312 |
| 15.11.2022 | 62,4779 | 63,4097 | 60,2415 | 60,3812 |
| 16.11.2022 | 60,6608 | 60,6608 | 57,8187 | 58,3778 |
| 17.11.2022 | 58,471 | 60,8937 | 58,471 | 60,8937 |
| 20.11.2022 | 61,4062 | 61,9187 | 58,3778 | 59,7289 |
| 21.11.2022 | 59,263 | 61,4993 | 59,1233 | 61,3596 |
| 22.11.2022 | 61,7323 | 62,0119 | 60,1017 | 60,5676 |
| 23.11.2022 | 61,1266 | 62,1517 | 60,3812 | 61,779 |
| 24.11.2022 | 61,9653 | 62,2914 | 61,4062 | 61,6392 |
| 27.11.2022 | 61,779 | 62,8971 | 61,4993 | 62,1051 |
| 28.11.2022 | 62,8971 | 63,4097 | 61,6392 | 62,6176 |
| 29.11.2022 | 62,8971 | 62,9902 | 61,779 | 62,6642 |
| 30.11.2022 | 63,0834 | 63,3163 | 60,8006 | 61,0335 |
| 01.12.2022 | 60,5209 | 60,5209 | 57,2597 | 57,3062 |
| 04.12.2022 | 56,8403 | 58,3778 | 54,837 | 56,1881 |
| 05.12.2022 | 56,2347 | 59,5426 | 56,0017 | 59,1233 |
| 06.12.2022 | 59,0768 | 59,0768 | 55,1165 | 55,7222 |
| 07.12.2022 | 55,7222 | 56,9335 | 55,163 | 56,8403 |
| 08.12.2022 | 57,0267 | 57,5392 | 56,3744 | 57,3062 |
| 11.12.2022 | 57,3528 | 58,9835 | 57,3528 | 58,1449 |
| 12.12.2022 | 58,471 | 62,5243 | 58,471 | 61,9187 |
| 13.12.2022 | 62,4374 | 62,8614 | 59,4215 | 60,1755 |
| 14.12.2022 | 60,7881 | 61,7305 | 59,61 | 60,5524 |
| 15.12.2022 | 61,0236 | 61,8247 | 59,7985 | 61,4478 |
| 18.12.2022 | 62,1545 | 62,5787 | 61,3064 | 61,7776 |
| 19.12.2022 | 61,966 | 64,3694 | 61,7305 | 63,8038 |
| 20.12.2022 | 64,228 | 65,9715 | 63,3327 | 65,4061 |
| 21.12.2022 | 65,7359 | 66,1129 | 64,6522 | 65,0761 |
| 22.12.2022 | 65,5474 | 65,5945 | 63,6626 | 64,5107 |
| 25.12.2022 | 64,9819 | 65,2647 | 63,8038 | 63,9453 |
| 26.12.2022 | 64,2751 | 65,3589 | 64,0395 | 64,605 |
| 27.12.2022 | 64,6992 | 64,8406 | 62,5316 | 63,3798 |
| 28.12.2022 | 63,4741 | 65,0761 | 63,1913 | 64,3222 |
| 29.12.2022 | 64,8877 | 65,9244 | 64,3694 | 64,5107 |