BIMAS
BİM BİRLEŞİK MAĞAZALAR A.Ş.
13:23:36
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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 100,1074
KAPANIŞ 100,1095
En Düşük
DÜŞÜK 54,0494
En Yüksek
YÜKSEK 157,5973
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 64,9819 | 66,0658 | 64,9348 | 65,6416 |
| 02.01.2023 | 66,16 | 67,338 | 64,9348 | 65,9715 |
| 03.01.2023 | 66,2071 | 66,8197 | 63,9924 | 64,3694 |
| 04.01.2023 | 64,7935 | 64,8406 | 59,8456 | 59,9869 |
| 05.01.2023 | 60,7881 | 62,0133 | 58,4319 | 60,9766 |
| 08.01.2023 | 61,4478 | 62,6729 | 59,8456 | 61,6362 |
| 09.01.2023 | 61,542 | 62,7201 | 60,4582 | 61,2592 |
| 10.01.2023 | 61,966 | 62,6729 | 58,6204 | 58,6204 |
| 11.01.2023 | 60,5524 | 60,9766 | 57,1124 | 59,3743 |
| 12.01.2023 | 59,3743 | 59,8456 | 57,8664 | 58,0078 |
| 15.01.2023 | 58,3376 | 60,4111 | 58,1963 | 60,4111 |
| 16.01.2023 | 60,4111 | 62,7201 | 60,034 | 62,0603 |
| 17.01.2023 | 62,5316 | 63,7096 | 61,7305 | 63,3327 |
| 18.01.2023 | 63,3327 | 64,4164 | 62,7201 | 63,7568 |
| 19.01.2023 | 63,8981 | 64,4164 | 63,097 | 63,7568 |
| 22.01.2023 | 63,8981 | 66,4898 | 63,851 | 64,605 |
| 23.01.2023 | 64,5579 | 65,1704 | 63,4741 | 64,5107 |
| 24.01.2023 | 64,9348 | 66,0187 | 62,296 | 64,2751 |
| 25.01.2023 | 64,0866 | 65,1233 | 62,6729 | 63,097 |
| 26.01.2023 | 62,6729 | 63,3327 | 60,7881 | 62,9086 |
| 29.01.2023 | 63,1913 | 63,1913 | 60,4111 | 60,4582 |
| 30.01.2023 | 60,364 | 60,4111 | 58,6676 | 58,6676 |
| 31.01.2023 | 58,9031 | 59,1858 | 56,1229 | 56,1229 |
| 01.02.2023 | 57,2538 | 58,1963 | 54,0494 | 57,3011 |
| 02.02.2023 | 58,9031 | 59,9398 | 57,8664 | 59,8456 |
| 05.02.2023 | 59,1388 | 61,1179 | 58,4319 | 60,5524 |
| 06.02.2023 | 60,3168 | 60,5524 | 56,0759 | 56,547 |
| 14.02.2023 | 60,7881 | 62,2017 | 59,3743 | 62,2017 |
| 15.02.2023 | 65,9715 | 65,9715 | 62,5787 | 63,1913 |
| 16.02.2023 | 63,097 | 65,0761 | 61,966 | 63,7568 |
| 19.02.2023 | 63,7568 | 65,1233 | 63,05 | 63,4268 |
| 20.02.2023 | 63,4268 | 64,6522 | 63,1913 | 63,2855 |
| 21.02.2023 | 63,4268 | 64,228 | 62,2017 | 62,2017 |
| 22.02.2023 | 62,4374 | 63,1442 | 62,0603 | 62,9556 |
| 23.02.2023 | 62,9556 | 63,3798 | 62,1545 | 62,296 |
| 26.02.2023 | 62,6729 | 63,8038 | 61,2122 | 63,7096 |
| 27.02.2023 | 63,851 | 64,8877 | 63,6153 | 64,228 |
| 28.02.2023 | 64,6992 | 65,9244 | 64,4164 | 65,5945 |
| 01.03.2023 | 65,5945 | 67,0082 | 64,2751 | 66,8197 |
| 02.03.2023 | 66,6312 | 66,8669 | 63,3327 | 64,5107 |
| 05.03.2023 | 64,7935 | 66,2543 | 64,1808 | 65,9715 |
| 06.03.2023 | 66,4898 | 67,3852 | 65,2647 | 65,2647 |
| 07.03.2023 | 65,2176 | 65,7359 | 64,1337 | 65,7359 |
| 08.03.2023 | 65,7359 | 66,7726 | 65,5474 | 65,8773 |
| 09.03.2023 | 66,0658 | 67,338 | 65,5003 | 66,7255 |
| 12.03.2023 | 67,5266 | 69,2701 | 66,914 | 67,9978 |
| 13.03.2023 | 68,1863 | 68,7989 | 64,9348 | 64,9348 |
| 14.03.2023 | 64,9348 | 66,0187 | 63,1442 | 64,6522 |
| 15.03.2023 | 64,9819 | 68,4219 | 64,7463 | 68,3277 |
| 16.03.2023 | 69,4114 | 70,6837 | 67,4794 | 68,469 |
| 19.03.2023 | 68,2335 | 70,2125 | 67,338 | 67,6679 |
| 20.03.2023 | 67,8092 | 68,5632 | 65,9715 | 66,1129 |
| 21.03.2023 | 66,3485 | 67,338 | 65,3589 | 66,2071 |
| 22.03.2023 | 66,4428 | 67,1495 | 65,7359 | 66,4898 |
| 23.03.2023 | 67,0554 | 67,715 | 66,4898 | 66,8197 |
| 26.03.2023 | 67,4323 | 67,5737 | 65,9244 | 66,4428 |
| 27.03.2023 | 66,4428 | 69,1287 | 65,9715 | 67,2909 |
| 28.03.2023 | 67,4323 | 69,4586 | 66,7726 | 69,2229 |
| 29.03.2023 | 69,3643 | 70,1183 | 68,2805 | 69,2701 |
| 30.03.2023 | 69,0345 | 70,5424 | 68,1863 | 70,0711 |
| 02.04.2023 | 69,9297 | 71,3906 | 67,6208 | 70,0711 |
| 03.04.2023 | 70,0711 | 73,1342 | 69,7414 | 73,0399 |
| 04.04.2023 | 73,2755 | 74,3593 | 72,1917 | 72,2388 |
| 05.04.2023 | 72,0975 | 73,7467 | 71,8618 | 73,7467 |
| 06.04.2023 | 73,6996 | 74,0295 | 72,333 | 72,8985 |
| 09.04.2023 | 73,0399 | 75,396 | 73,0399 | 75,2546 |
| 10.04.2023 | 75,2546 | 76,7155 | 74,2651 | 75,3489 |
| 11.04.2023 | 75,4903 | 77,0453 | 75,396 | 75,9615 |
| 12.04.2023 | 76,2914 | 76,9983 | 75,3018 | 76,4798 |
| 13.04.2023 | 76,6212 | 78,6003 | 76,527 | 78,0349 |
| 16.04.2023 | 77,6108 | 77,6108 | 75,9144 | 76,3856 |
| 17.04.2023 | 76,3385 | 77,2809 | 75,9615 | 76,3385 |
| 18.04.2023 | 76,3385 | 77,2809 | 75,8672 | 76,4798 |
| 19.04.2023 | 76,3385 | 76,3385 | 74,1238 | 74,6892 |
| 23.04.2023 | 74,6892 | 75,2546 | 73,2755 | 73,5112 |
| 24.04.2023 | 73,5582 | 73,7939 | 71,2493 | 71,7676 |
| 25.04.2023 | 71,1549 | 73,1342 | 69,6 | 72,3802 |
| 26.04.2023 | 72,3802 | 74,6892 | 72,0975 | 74,5949 |
| 27.04.2023 | 74,4536 | 75,0661 | 72,333 | 73,6054 |
| 01.05.2023 | 73,6525 | 74,5478 | 72,0504 | 72,4273 |
| 02.05.2023 | 72,5216 | 73,9823 | 69,0816 | 73,6996 |
| 03.05.2023 | 73,7467 | 75,4432 | 72,1445 | 73,464 |
| 04.05.2023 | 73,464 | 74,4536 | 72,4745 | 73,9823 |
| 07.05.2023 | 74,4536 | 77,1396 | 73,841 | 76,4327 |
| 08.05.2023 | 73,9823 | 78,3176 | 73,5112 | 77,9877 |
| 09.05.2023 | 77,9877 | 78,2705 | 74,2651 | 74,7363 |
| 10.05.2023 | 74,642 | 82,1817 | 74,5007 | 82,1817 |
| 11.05.2023 | 83,7367 | 89,627 | 82,3701 | 83,5483 |
| 14.05.2023 | 75,2075 | 75,9144 | 75,2075 | 75,2075 |
| 15.05.2023 | 67,715 | 73,7939 | 67,715 | 71,5791 |
| 16.05.2023 | 71,8147 | 72,5216 | 68,6575 | 69,1287 |
| 17.05.2023 | 70,1654 | 70,5424 | 66,6784 | 66,7726 |
| 21.05.2023 | 67,1967 | 67,715 | 63,8981 | 64,5107 |
| 22.05.2023 | 64,5107 | 65,2647 | 63,1442 | 63,3327 |
| 23.05.2023 | 63,4741 | 64,3222 | 62,8614 | 62,8614 |
| 24.05.2023 | 63,0028 | 63,7096 | 62,4845 | 62,6729 |
| 25.05.2023 | 62,9086 | 63,7096 | 62,296 | 63,3798 |
| 28.05.2023 | 64,0866 | 66,3014 | 63,1913 | 64,6522 |
| 29.05.2023 | 65,5474 | 67,0554 | 65,5474 | 66,2543 |
| 30.05.2023 | 66,537 | 67,1967 | 65,9244 | 66,4428 |
| 31.05.2023 | 66,8197 | 68,5161 | 66,5841 | 67,7621 |
| 01.06.2023 | 69,1759 | 70,4011 | 68,1863 | 68,7518 |
| 04.06.2023 | 69,6942 | 73,6525 | 69,4114 | 72,6159 |
| 05.06.2023 | 72,6159 | 74,6892 | 71,5791 | 73,087 |
| 06.06.2023 | 74,0765 | 76,4798 | 74,0765 | 75,7258 |
| 07.06.2023 | 75,8672 | 76,7625 | 74,4064 | 76,0087 |
| 08.06.2023 | 76,3856 | 77,705 | 75,2546 | 77,0925 |
| 11.06.2023 | 79,6842 | 80,0611 | 77,5636 | 77,5636 |
| 12.06.2023 | 77,7522 | 79,3543 | 76,527 | 77,9877 |
| 13.06.2023 | 78,5125 | 78,9417 | 75,1258 | 76,8906 |
| 14.06.2023 | 76,9384 | 80,2296 | 76,366 | 80,2296 |
| 15.06.2023 | 80,1342 | 85,9057 | 79,6096 | 84,3794 |
| 18.06.2023 | 84,4271 | 85,6673 | 82,5669 | 83,4255 |
| 19.06.2023 | 82,0421 | 82,9008 | 78,5601 | 79,1802 |
| 20.06.2023 | 79,6572 | 79,8003 | 75,555 | 75,7936 |
| 21.06.2023 | 76,4615 | 79,6096 | 74,9351 | 79,3233 |
| 22.06.2023 | 80,6112 | 81,3744 | 78,3694 | 80,1342 |
| 25.06.2023 | 80,4681 | 82,5669 | 79,8957 | 82,0421 |
| 26.06.2023 | 81,8036 | 81,9945 | 81,0404 | 81,3267 |
| 02.07.2023 | 82,1376 | 85,3334 | 81,9468 | 85,3334 |
| 03.07.2023 | 85,5718 | 86,9074 | 84,1409 | 84,1409 |
| 04.07.2023 | 85,9536 | 86,3351 | 82,8053 | 86,1443 |
| 05.07.2023 | 86,6689 | 88,6724 | 85,5242 | 87,3844 |
| 06.07.2023 | 87,4798 | 88,5769 | 85,6673 | 86,4304 |
| 09.07.2023 | 87,3368 | 88,8631 | 87,289 | 88,4338 |
| 10.07.2023 | 90,2463 | 90,4848 | 87,8138 | 88,5769 |
| 11.07.2023 | 88,6246 | 89,3878 | 87,0029 | 88,9586 |
| 12.07.2023 | 89,197 | 89,674 | 87,289 | 87,7661 |
| 13.07.2023 | 88,72 | 89,197 | 87,6229 | 88,1476 |
| 16.07.2023 | 89,197 | 93,2514 | 88,8631 | 92,8221 |
| 17.07.2023 | 92,9175 | 97,4966 | 92,9175 | 95,1117 |
| 18.07.2023 | 95,064 | 96,161 | 92,4882 | 95,3502 |
| 19.07.2023 | 96,1133 | 97,3059 | 93,8238 | 96,161 |
| 20.07.2023 | 96,8288 | 96,9242 | 94,8255 | 96,8288 |
| 23.07.2023 | 97,6874 | 98,0213 | 93,4899 | 94,587 |
| 24.07.2023 | 94,8732 | 95,3979 | 91,2958 | 92,6313 |
| 25.07.2023 | 92,8221 | 97,6874 | 92,1543 | 97,0673 |
| 26.07.2023 | 97,3059 | 97,4966 | 95,7794 | 97,3059 |
| 27.07.2023 | 97,7351 | 104,3653 | 97,6874 | 103,6021 |
| 30.07.2023 | 103,6021 | 105,51 | 102,982 | 103,0774 |
| 31.07.2023 | 103,2206 | 104,5084 | 101,9326 | 102,4573 |
| 01.08.2023 | 102,0757 | 106,464 | 101,8849 | 105,0331 |
| 02.08.2023 | 106,1779 | 113,285 | 106,1779 | 108,8967 |
| 03.08.2023 | 108,8967 | 112,5218 | 107,6088 | 110,0891 |
| 06.08.2023 | 111,1385 | 112,6172 | 107,6088 | 108,6104 |
| 07.08.2023 | 109,6121 | 110,9 | 107,6565 | 110,28 |
| 08.08.2023 | 110,7569 | 121,2984 | 110,7569 | 121,2984 |
| 09.08.2023 | 121,2984 | 131,3629 | 121,2984 | 127,213 |
| 10.08.2023 | 127,3085 | 132,3646 | 124,8758 | 130,075 |
| 13.08.2023 | 131,7444 | 132,6031 | 126,4021 | 129,9796 |
| 14.08.2023 | 129,9796 | 130,4566 | 120,9168 | 123,6834 |
| 15.08.2023 | 123,6834 | 125,0189 | 118,9611 | 122,1093 |
| 16.08.2023 | 122,1093 | 123,3972 | 119,9628 | 120,4398 |
| 17.08.2023 | 120,5352 | 120,5352 | 111,2339 | 112,0924 |
| 20.08.2023 | 112,0924 | 122,1093 | 111,0908 | 120,2968 |
| 21.08.2023 | 121,6323 | 122,3477 | 116,29 | 119,7243 |
| 22.08.2023 | 120,2013 | 120,9168 | 115,9084 | 115,9084 |
| 23.08.2023 | 116,8624 | 119,6766 | 114,5251 | 114,5251 |
| 24.08.2023 | 114,7159 | 123,254 | 114,7159 | 122,5862 |
| 27.08.2023 | 124,4942 | 126,8792 | 121,7276 | 122,1093 |
| 28.08.2023 | 122,3955 | 124,0172 | 120,5352 | 122,634 |
| 30.08.2023 | 122,7293 | 122,9678 | 120,2968 | 120,2968 |
| 31.08.2023 | 121,0599 | 124,4942 | 120,5829 | 123,6356 |
| 03.09.2023 | 125,9252 | 127,9285 | 124,3511 | 125,162 |
| 04.09.2023 | 125,4481 | 126,0206 | 123,9696 | 126,0206 |
| 05.09.2023 | 126,2591 | 126,4499 | 122,7771 | 123,4449 |
| 06.09.2023 | 125,4481 | 131,1721 | 125,4481 | 130,218 |
| 07.09.2023 | 130,3135 | 131,029 | 128,0716 | 128,7872 |
| 10.09.2023 | 130,0274 | 131,2198 | 128,5009 | 128,7872 |
| 11.09.2023 | 128,7872 | 130,1227 | 127,7855 | 129,0256 |
| 12.09.2023 | 129,4549 | 131,4106 | 128,6441 | 128,7872 |
| 13.09.2023 | 128,8347 | 130,6474 | 126,1637 | 130,6474 |
| 14.09.2023 | 131,4106 | 136,5143 | 128,7872 | 128,7872 |
| 17.09.2023 | 128,7872 | 129,4549 | 127,3085 | 127,8331 |
| 18.09.2023 | 127,9285 | 135,0833 | 127,9285 | 131,6968 |
| 19.09.2023 | 131,7444 | 132,5553 | 128,7872 | 128,7872 |
| 20.09.2023 | 128,7872 | 132,2692 | 128,4532 | 131,506 |
| 21.09.2023 | 132,6031 | 132,7939 | 129,4072 | 130,4088 |
| 24.09.2023 | 131,1721 | 133,2708 | 129,0733 | 132,4599 |
| 25.09.2023 | 132,6507 | 135,2743 | 130,5042 | 131,3629 |
| 26.09.2023 | 131,4582 | 131,983 | 128,6441 | 128,7872 |
| 27.09.2023 | 129,0733 | 129,8364 | 128,4055 | 128,7872 |
| 28.09.2023 | 129,9319 | 132,5553 | 129,0733 | 131,029 |
| 01.10.2023 | 131,2198 | 139,0424 | 130,8859 | 139,0424 |
| 02.10.2023 | 139,7579 | 140,4256 | 133,7478 | 135,7035 |
| 03.10.2023 | 135,8465 | 139,0424 | 134,4157 | 138,2793 |
| 04.10.2023 | 139,2809 | 140,9027 | 136,1804 | 140,378 |
| 05.10.2023 | 140,1871 | 149,5838 | 139,3763 | 147,8667 |
| 08.10.2023 | 145,7679 | 152,255 | 143,0491 | 149,2977 |
| 09.10.2023 | 150,2517 | 155,6416 | 148,8206 | 152,6366 |
| 10.10.2023 | 152,6842 | 154,1153 | 152,1596 | 152,9227 |
| 11.10.2023 | 153,5906 | 157,5973 | 149,3453 | 152,6366 |
| 12.10.2023 | 153,209 | 155,117 | 151,778 | 152,6366 |
| 15.10.2023 | 153,2567 | 154,9261 | 151,4918 | 152,4935 |
| 16.10.2023 | 152,8274 | 154,1153 | 147,5805 | 149,2977 |
| 17.10.2023 | 149,25 | 149,25 | 142,1428 | 142,1428 |
| 18.10.2023 | 143,0968 | 143,6692 | 140,0441 | 140,1871 |
| 19.10.2023 | 139,7579 | 142,429 | 133,4616 | 135,8465 |
| 22.10.2023 | 136,7051 | 141,7612 | 136,0373 | 138,5177 |
| 23.10.2023 | 138,8516 | 145,2433 | 138,0884 | 143,8123 |
| 24.10.2023 | 143,8123 | 144,337 | 134,6541 | 135,1788 |
| 25.10.2023 | 136,6575 | 138,7085 | 132,2692 | 132,4599 |
| 26.10.2023 | 132,9369 | 134,2248 | 129,9796 | 132,1737 |
| 29.10.2023 | 132,1261 | 134,1772 | 131,2674 | 132,9846 |
| 30.10.2023 | 133,557 | 135,3219 | 129,6457 | 129,7411 |
| 31.10.2023 | 130,3135 | 132,3646 | 128,167 | 131,6013 |
| 01.11.2023 | 132,3168 | 138,5654 | 132,3168 | 138,0884 |
| 02.11.2023 | 138,0884 | 138,2315 | 133,7955 | 136,4189 |
| 05.11.2023 | 137,9692 | 140,3541 | 137,0152 | 138,8039 |
| 06.11.2023 | 139,0424 | 142,2621 | 138,0884 | 141,3081 |
| 07.11.2023 | 144,7663 | 148,9399 | 142,6198 | 146,1972 |
| 08.11.2023 | 146,1972 | 147,2704 | 142,6198 | 145,9587 |
| 09.11.2023 | 145,8395 | 146,1972 | 139,4002 | 140,1156 |
| 12.11.2023 | 140,1156 | 140,2349 | 134,9881 | 135,465 |
| 13.11.2023 | 136,2997 | 138,3269 | 134,8687 | 136,8959 |
| 14.11.2023 | 138,2077 | 139,8771 | 137,0152 | 138,4462 |
| 15.11.2023 | 139,1616 | 144,5278 | 138,8039 | 143,8123 |
| 16.11.2023 | 143,8123 | 147,2704 | 142,7391 | 147,032 |
| 19.11.2023 | 147,8667 | 149,2977 | 145,124 | 145,124 |
| 20.11.2023 | 146,9127 | 150,7286 | 144,8855 | 149,4169 |
| 21.11.2023 | 149,4169 | 149,5362 | 147,1512 | 147,6282 |
| 22.11.2023 | 147,6282 | 150,8478 | 146,1972 | 147,6282 |
| 23.11.2023 | 147,6282 | 152,9944 | 147,1512 | 150,9671 |
| 26.11.2023 | 151,3249 | 154,7831 | 150,4902 | 152,8751 |
| 27.11.2023 | 152,8751 | 153,7097 | 149,1784 | 150,3709 |
| 28.11.2023 | 150,7286 | 151,9211 | 147,1512 | 148,8206 |
| 29.11.2023 | 148,7015 | 151,0864 | 146,7935 | 146,9127 |
| 30.11.2023 | 149,4169 | 150,2517 | 144,0508 | 145,7202 |
| 03.12.2023 | 145,7202 | 148,3437 | 143,4546 | 146,7935 |
| 04.12.2023 | 146,7935 | 147,7474 | 144,5278 | 147,2704 |
| 05.12.2023 | 147,3897 | 151,2057 | 146,3165 | 149,2977 |
| 06.12.2023 | 149,6554 | 154,306 | 148,5822 | 154,306 |
| 07.12.2023 | 154,306 | 154,306 | 150,4902 | 153,4713 |
| 10.12.2023 | 153,4713 | 155,9755 | 149,7746 | 150,8478 |
| 11.12.2023 | 150,9671 | 151,6826 | 147,2704 | 148,1052 |
| 12.12.2023 | 147,8667 | 148,3437 | 143,3353 | 144,0508 |
| 13.12.2023 | 145,6009 | 150,4902 | 143,8123 | 149,4169 |
| 14.12.2023 | 149,4169 | 155,26 | 148,9399 | 152,8751 |
| 17.12.2023 | 152,8751 | 154,7831 | 150,4902 | 151,6826 |
| 18.12.2023 | 151,6826 | 151,8018 | 145,6009 | 145,6009 |
| 19.12.2023 | 147,0462 | 148,6118 | 145,4806 | 146,444 |
| 20.12.2023 | 145,9623 | 150,0569 | 145,1193 | 148,973 |
| 21.12.2023 | 150,0569 | 151,0203 | 147,2871 | 149,0936 |
| 24.12.2023 | 149,4548 | 149,8161 | 143,915 | 144,9988 |
| 25.12.2023 | 145,4806 | 147,5279 | 142,2289 | 146,3236 |
| 26.12.2023 | 146,3236 | 149,0936 | 144,0353 | 147,4075 |
| 27.12.2023 | 147,4075 | 151,743 | 147,4075 | 148,13 |
| 28.12.2023 | 148,13 | 151,2613 | 144,2762 | 144,8784 |