BIMAS
BİM BİRLEŞİK MAĞAZALAR A.Ş.
13:23:32
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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 227,2646
KAPANIŞ 227,0979
En Düşük
DÜŞÜK 139,5794
En Yüksek
YÜKSEK 305,0096
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 146,6849 | 147,5279 | 143,1924 | 144,9988 |
| 02.01.2024 | 145,1193 | 145,2397 | 139,5794 | 140,7838 |
| 03.01.2024 | 140,9042 | 146,6849 | 140,302 | 145,7215 |
| 04.01.2024 | 145,8419 | 148,0096 | 144,3966 | 148,0096 |
| 07.01.2024 | 149,2139 | 154,0312 | 149,2139 | 153,6699 |
| 08.01.2024 | 154,1516 | 155,356 | 151,5021 | 153,9108 |
| 09.01.2024 | 152,2247 | 154,5129 | 150,1774 | 153,3085 |
| 10.01.2024 | 154,5129 | 158,8484 | 153,9108 | 158,1258 |
| 11.01.2024 | 158,1258 | 162,7021 | 156,5602 | 161,3775 |
| 14.01.2024 | 162,1 | 164,9904 | 161,4979 | 163,0635 |
| 15.01.2024 | 163,1839 | 163,5452 | 160,1731 | 161,3775 |
| 16.01.2024 | 161,1366 | 161,1366 | 158,0054 | 160,5344 |
| 17.01.2024 | 161,3775 | 162,5817 | 159,9323 | 160,7753 |
| 18.01.2024 | 161,3775 | 162,4614 | 158,4872 | 161,3775 |
| 21.01.2024 | 161,3775 | 167,1581 | 159,2096 | 166,4355 |
| 22.01.2024 | 170,0485 | 173,9023 | 169,5667 | 173,9023 |
| 23.01.2024 | 173,9023 | 178,8399 | 172,2162 | 177,1539 |
| 24.01.2024 | 178,2378 | 178,9604 | 173,9023 | 175,4679 |
| 25.01.2024 | 175,4679 | 179,2013 | 174,3839 | 178,3582 |
| 28.01.2024 | 179,683 | 180,8872 | 176,4313 | 179,2013 |
| 29.01.2024 | 179,8033 | 179,9239 | 177,5151 | 178,2378 |
| 30.01.2024 | 178,3582 | 187,2701 | 177,6356 | 183,5367 |
| 31.01.2024 | 183,8981 | 185,8249 | 180,1647 | 180,1647 |
| 01.02.2024 | 181,6098 | 182,212 | 176,3109 | 177,3948 |
| 04.02.2024 | 177,8764 | 181,6098 | 177,3948 | 181,2486 |
| 05.02.2024 | 182,0915 | 183,2959 | 179,683 | 182,3324 |
| 06.02.2024 | 184,9819 | 184,9819 | 178,4787 | 180,1647 |
| 07.02.2024 | 180,1647 | 188,8358 | 179,5625 | 186,0658 |
| 08.02.2024 | 187,2701 | 191,3647 | 185,1024 | 191,0035 |
| 11.02.2024 | 192,6895 | 194,6164 | 187,1497 | 189,197 |
| 12.02.2024 | 191,2443 | 191,4851 | 183,0551 | 183,0551 |
| 13.02.2024 | 184,5002 | 185,9454 | 181,1281 | 183,5367 |
| 14.02.2024 | 184,741 | 193,8938 | 183,6572 | 192,3282 |
| 15.02.2024 | 192,3282 | 192,6895 | 187,8722 | 187,9927 |
| 18.02.2024 | 188,7152 | 191,1239 | 186,7884 | 187,8722 |
| 19.02.2024 | 188,4745 | 191,6056 | 187,511 | 190,5217 |
| 20.02.2024 | 191,3647 | 195,0981 | 190,2809 | 193,7734 |
| 21.02.2024 | 194,3756 | 194,7368 | 189,0766 | 190,1604 |
| 22.02.2024 | 190,6422 | 191,0035 | 188,2335 | 190,2809 |
| 25.02.2024 | 190,7627 | 193,6529 | 188,1131 | 190,2809 |
| 26.02.2024 | 190,7627 | 190,8831 | 184,5002 | 185,4637 |
| 27.02.2024 | 185,4637 | 185,4637 | 181,1281 | 183,4163 |
| 28.02.2024 | 185,1024 | 190,1604 | 183,0551 | 187,0292 |
| 29.02.2024 | 187,1497 | 188,2335 | 182,0915 | 183,5367 |
| 03.03.2024 | 183,7775 | 187,2701 | 177,8764 | 179,683 |
| 04.03.2024 | 179,5625 | 182,8142 | 175,227 | 179,2013 |
| 05.03.2024 | 178,7195 | 183,0551 | 176,3109 | 179,3217 |
| 06.03.2024 | 179,3217 | 185,8249 | 179,3217 | 185,4637 |
| 07.03.2024 | 186,7884 | 188,9561 | 186,1863 | 187,1497 |
| 10.03.2024 | 192,2079 | 192,5691 | 187,8722 | 188,2335 |
| 11.03.2024 | 188,5949 | 192,0873 | 187,1497 | 192,0873 |
| 12.03.2024 | 191,7261 | 191,7261 | 185,8249 | 186,0658 |
| 13.03.2024 | 186,9088 | 187,8722 | 184,6206 | 187,3905 |
| 14.03.2024 | 187,3905 | 188,2335 | 182,3324 | 182,3324 |
| 17.03.2024 | 182,5733 | 184,5002 | 181,4894 | 182,4528 |
| 18.03.2024 | 181,6098 | 187,7519 | 180,0442 | 186,1863 |
| 19.03.2024 | 186,1863 | 186,6679 | 183,5367 | 184,2593 |
| 20.03.2024 | 186,9088 | 187,3905 | 182,0915 | 184,9819 |
| 21.03.2024 | 185,584 | 189,0766 | 178,4787 | 178,4787 |
| 24.03.2024 | 179,0808 | 180,1647 | 171,4937 | 171,4937 |
| 25.03.2024 | 171,7345 | 172,9388 | 165,1108 | 166,9173 |
| 26.03.2024 | 167,8807 | 171,0119 | 164,8699 | 168,3624 |
| 27.03.2024 | 169,5667 | 169,928 | 166,6764 | 169,3259 |
| 28.03.2024 | 171,4937 | 174,5044 | 170,2894 | 173,9023 |
| 31.03.2024 | 175,8291 | 177,6356 | 170,0485 | 174,6249 |
| 01.04.2024 | 175,3474 | 177,756 | 172,8184 | 175,7087 |
| 02.04.2024 | 174,6249 | 179,9239 | 173,3001 | 178,5991 |
| 03.04.2024 | 178,5991 | 184,2593 | 177,9969 | 183,0551 |
| 04.04.2024 | 183,7775 | 195,8207 | 181,8507 | 195,0981 |
| 07.04.2024 | 194,6164 | 196,4228 | 192,5691 | 193,7734 |
| 08.04.2024 | 194,8573 | 195,0981 | 189,7992 | 191,9669 |
| 14.04.2024 | 191,7261 | 196,182 | 189,197 | 189,197 |
| 15.04.2024 | 187,8722 | 190,2809 | 185,7045 | 188,8358 |
| 16.04.2024 | 189,3174 | 191,2443 | 184,5002 | 186,7884 |
| 17.04.2024 | 186,5475 | 186,7884 | 177,1539 | 177,1539 |
| 18.04.2024 | 177,1539 | 182,5733 | 175,3474 | 178,9604 |
| 21.04.2024 | 183,6572 | 183,6572 | 177,0336 | 178,2378 |
| 23.04.2024 | 180,8872 | 181,2486 | 176,3109 | 177,2744 |
| 24.04.2024 | 176,7927 | 181,8507 | 176,6721 | 179,5625 |
| 25.04.2024 | 180,1647 | 187,8722 | 180,1647 | 186,1863 |
| 28.04.2024 | 187,6314 | 187,7519 | 183,5367 | 186,7884 |
| 29.04.2024 | 186,7884 | 190,2809 | 184,741 | 186,4271 |
| 01.05.2024 | 187,3905 | 194,496 | 187,2701 | 194,496 |
| 02.05.2024 | 194,496 | 200,9992 | 193,2916 | 200,9992 |
| 05.05.2024 | 200,9992 | 203,1669 | 198,1089 | 201,1197 |
| 06.05.2024 | 201,1197 | 204,7326 | 198,7111 | 201,8422 |
| 07.05.2024 | 202,6853 | 204,4918 | 199,1928 | 202,324 |
| 08.05.2024 | 202,324 | 204,7326 | 201,7218 | 204,7326 |
| 09.05.2024 | 204,4918 | 206,1778 | 203,0465 | 204,6122 |
| 12.05.2024 | 205,4552 | 209,309 | 204,01 | 205,2142 |
| 13.05.2024 | 205,937 | 222,3156 | 205,8164 | 219,5456 |
| 14.05.2024 | 218,2209 | 226,5306 | 217,7391 | 226,0489 |
| 15.05.2024 | 225,9284 | 225,9284 | 220,2682 | 224,8445 |
| 16.05.2024 | 224,8445 | 235,0812 | 224,0016 | 234,479 |
| 19.05.2024 | 234,479 | 234,7199 | 229,5413 | 234,7199 |
| 20.05.2024 | 235,4425 | 239,778 | 231,2274 | 234,7199 |
| 21.05.2024 | 235,6834 | 236,7672 | 231,4683 | 233,636 |
| 22.05.2024 | 233,636 | 237,9715 | 231,2274 | 233,3952 |
| 23.05.2024 | 232,1908 | 232,5522 | 224,8445 | 225,2059 |
| 26.05.2024 | 225,2059 | 232,1908 | 221,9542 | 229,7822 |
| 27.05.2024 | 229,7822 | 234,5995 | 227,7349 | 232,0704 |
| 28.05.2024 | 232,0704 | 233,2747 | 227,3736 | 229,7822 |
| 29.05.2024 | 229,6618 | 229,7822 | 225,2059 | 228,6983 |
| 30.05.2024 | 229,7822 | 239,4167 | 229,1801 | 231,2274 |
| 02.06.2024 | 233,0338 | 240,2597 | 232,0704 | 239,2963 |
| 03.06.2024 | 239,2963 | 239,4167 | 228,8188 | 237,0081 |
| 04.06.2024 | 237,0081 | 247,1243 | 235,6834 | 242,7888 |
| 05.06.2024 | 243,2705 | 246,6425 | 239,8984 | 241,1027 |
| 06.06.2024 | 239,4167 | 243,5114 | 237,1285 | 237,7307 |
| 09.06.2024 | 237,7307 | 239,1759 | 232,793 | 234,1178 |
| 10.06.2024 | 234,7199 | 244,9565 | 234,7199 | 240,1393 |
| 11.06.2024 | 240,8619 | 240,8619 | 235,322 | 235,322 |
| 12.06.2024 | 247,8468 | 258,6856 | 247,1243 | 253,3868 |
| 13.06.2024 | 253,6276 | 266,6341 | 253,6276 | 266,3932 |
| 19.06.2024 | 268,0793 | 276,2686 | 268,0793 | 274,3416 |
| 20.06.2024 | 276,0277 | 280,845 | 271,6922 | 276,5094 |
| 23.06.2024 | 277,9546 | 281,0858 | 267,8384 | 270,0062 |
| 24.06.2024 | 270,0062 | 276,2686 | 265,4298 | 274,8234 |
| 25.06.2024 | 274,5825 | 275,5459 | 267,3567 | 269,5245 |
| 26.06.2024 | 269,2836 | 272,8965 | 267,5976 | 269,5245 |
| 27.06.2024 | 270,7287 | 271,2105 | 261,8168 | 262,5394 |
| 30.06.2024 | 263,9846 | 268,0793 | 263,0211 | 266,875 |
| 01.07.2024 | 266,875 | 270,9696 | 264,2255 | 267,1159 |
| 02.07.2024 | 267,3567 | 267,5976 | 258,2039 | 264,9481 |
| 03.07.2024 | 265,4298 | 266,1523 | 261,8168 | 262,7803 |
| 04.07.2024 | 263,5029 | 266,6341 | 261,0943 | 266,6341 |
| 07.07.2024 | 267,3567 | 271,933 | 267,3567 | 269,0427 |
| 08.07.2024 | 269,7653 | 271,6922 | 266,6341 | 266,875 |
| 09.07.2024 | 268,3201 | 270,7287 | 261,576 | 261,576 |
| 10.07.2024 | 264,2255 | 274,8234 | 262,7803 | 274,5825 |
| 11.07.2024 | 274,8234 | 278,6772 | 273,1374 | 278,6772 |
| 15.07.2024 | 278,6772 | 286,1439 | 278,1954 | 282,0493 |
| 16.07.2024 | 282,7743 | 289,0582 | 281,3242 | 288,0915 |
| 17.07.2024 | 288,5748 | 299,4507 | 288,5748 | 294,8587 |
| 18.07.2024 | 295,5837 | 300,6592 | 292,9252 | 297,0338 |
| 21.07.2024 | 297,759 | 300,6592 | 293,1668 | 297,5172 |
| 22.07.2024 | 298,0006 | 299,9341 | 293,8919 | 297,2756 |
| 23.07.2024 | 299,209 | 305,0096 | 298,9674 | 301,8676 |
| 24.07.2024 | 303,3178 | 303,3178 | 294,3753 | 296,3089 |
| 25.07.2024 | 296,5505 | 298,7257 | 295,1003 | 296,0671 |
| 28.07.2024 | 296,3089 | 298,7257 | 287,8497 | 289,5415 |
| 29.07.2024 | 290,2667 | 298,7257 | 288,5748 | 297,5172 |
| 30.07.2024 | 297,5172 | 303,0761 | 295,1003 | 302,351 |
| 31.07.2024 | 303,0761 | 305,0096 | 295,8254 | 295,8254 |
| 01.08.2024 | 295,8254 | 296,3089 | 283,2577 | 284,2244 |
| 04.08.2024 | 265,8562 | 280,1157 | 265,8562 | 269,4815 |
| 05.08.2024 | 274,0736 | 276,9738 | 269,2398 | 273,1069 |
| 06.08.2024 | 274,3153 | 278,4239 | 268,7564 | 269,7232 |
| 07.08.2024 | 269,7232 | 270,2066 | 263,681 | 263,681 |
| 08.08.2024 | 266,0979 | 279,3907 | 266,0979 | 272,8651 |
| 11.08.2024 | 276,4905 | 283,7411 | 270,9316 | 271,8984 |
| 12.08.2024 | 272,8651 | 276,2487 | 267,7897 | 275,7654 |
| 13.08.2024 | 276,7321 | 278,4239 | 270,4483 | 274,5569 |
| 14.08.2024 | 275,5237 | 277,4572 | 269,2398 | 276,4905 |
| 15.08.2024 | 276,9738 | 281,3242 | 268,7564 | 268,7564 |
| 18.08.2024 | 271,6567 | 279,6324 | 268,2731 | 277,2155 |
| 19.08.2024 | 276,4905 | 278,1822 | 271,1734 | 271,6567 |
| 20.08.2024 | 271,6567 | 274,5569 | 268,7564 | 268,7564 |
| 21.08.2024 | 271,6567 | 273,8319 | 268,0313 | 271,6567 |
| 22.08.2024 | 271,415 | 272,6234 | 263,9227 | 263,9227 |
| 25.08.2024 | 264,8894 | 266,8229 | 259,5723 | 260,7807 |
| 26.08.2024 | 259,5723 | 269,7232 | 256,672 | 267,7897 |
| 27.08.2024 | 268,2731 | 273,5901 | 267,0647 | 267,5479 |
| 28.08.2024 | 268,2731 | 268,9982 | 261,0224 | 261,0224 |
| 01.09.2024 | 262,9559 | 272,3817 | 262,7142 | 271,8984 |
| 02.09.2024 | 271,8984 | 273,1069 | 267,0647 | 271,415 |
| 03.09.2024 | 269,9649 | 273,1069 | 266,8229 | 269,4815 |
| 04.09.2024 | 269,9649 | 270,6899 | 262,9559 | 264,6478 |
| 05.09.2024 | 264,8894 | 268,9982 | 261,2642 | 261,9891 |
| 08.09.2024 | 262,9559 | 269,9649 | 262,9559 | 265,1312 |
| 09.09.2024 | 266,0979 | 272,8651 | 265,6145 | 270,6899 |
| 10.09.2024 | 270,4483 | 276,2487 | 269,4815 | 271,8984 |
| 11.09.2024 | 273,1069 | 274,7986 | 260,2974 | 269,4815 |
| 12.09.2024 | 269,7232 | 274,5569 | 265,3728 | 274,3153 |
| 15.09.2024 | 274,3153 | 277,2155 | 272,3817 | 274,5569 |
| 16.09.2024 | 276,007 | 294,617 | 276,007 | 288,8165 |
| 17.09.2024 | 289,2999 | 298,484 | 289,0582 | 297,5172 |
| 18.09.2024 | 299,4507 | 301,1425 | 293,1668 | 294,617 |
| 19.09.2024 | 294,8587 | 297,0338 | 275,5237 | 275,5237 |
| 22.09.2024 | 278,1822 | 282,7743 | 273,8319 | 282,7743 |
| 23.09.2024 | 282,5326 | 286,883 | 279,3907 | 280,5991 |
| 24.09.2024 | 280,3575 | 281,0825 | 268,9982 | 270,9316 |
| 25.09.2024 | 272,8651 | 273,8319 | 260,2974 | 260,2974 |
| 26.09.2024 | 259,3306 | 259,5723 | 240,7207 | 240,7207 |
| 29.09.2024 | 240,479 | 244,8294 | 237,3371 | 239,8748 |
| 30.09.2024 | 240,8415 | 242,1708 | 229,603 | 233,7117 |
| 01.10.2024 | 234,9303 | 237,1236 | 226,8881 | 227,1318 |
| 02.10.2024 | 228,594 | 235,5396 | 228,2284 | 232,7369 |
| 03.10.2024 | 235,1739 | 239,0733 | 232,4932 | 234,4429 |
| 06.10.2024 | 235,4177 | 235,4177 | 224,5728 | 225,4259 |
| 07.10.2024 | 229,8125 | 239,5607 | 228,3502 | 235,6614 |
| 08.10.2024 | 236,2707 | 239,8044 | 229,2033 | 236,3925 |
| 09.10.2024 | 234,0773 | 235,9051 | 226,2788 | 226,2788 |
| 10.10.2024 | 226,6443 | 233,5899 | 225,4259 | 227,1318 |
| 13.10.2024 | 227,2536 | 230,1781 | 223,8417 | 228,2284 |
| 14.10.2024 | 229,0814 | 233,5899 | 226,4007 | 227,9847 |
| 15.10.2024 | 230,2999 | 230,4218 | 225,5477 | 230,0562 |
| 16.10.2024 | 230,0562 | 232,3714 | 228,1066 | 229,2033 |
| 17.10.2024 | 229,447 | 231,7621 | 224,3292 | 224,6947 |
| 20.10.2024 | 224,8166 | 225,7914 | 217,2618 | 217,2618 |
| 21.10.2024 | 218,2365 | 225,1822 | 217,7491 | 224,4511 |
| 22.10.2024 | 224,4511 | 224,6947 | 218,9677 | 220,0644 |
| 23.10.2024 | 221,7703 | 233,5899 | 221,7703 | 231,7621 |
| 24.10.2024 | 231,7621 | 233,3462 | 226,8881 | 231,6403 |
| 27.10.2024 | 232,2495 | 232,4932 | 229,6907 | 230,4218 |
| 29.10.2024 | 230,9091 | 238,0984 | 227,8629 | 237,1236 |
| 30.10.2024 | 235,9051 | 238,0984 | 227,3755 | 227,3755 |
| 31.10.2024 | 228,2284 | 231,3965 | 226,2788 | 226,6443 |
| 03.11.2024 | 225,7914 | 226,6443 | 220,6736 | 225,4259 |
| 04.11.2024 | 226,5225 | 228,3502 | 221,2829 | 224,2073 |
| 05.11.2024 | 224,9384 | 240,6573 | 224,4511 | 240,0481 |
| 06.11.2024 | 240,4136 | 241,5103 | 236,1488 | 237,9765 |
| 07.11.2024 | 237,8547 | 242,1195 | 236,7581 | 240,5355 |
| 10.11.2024 | 241,6321 | 242,9725 | 236,3925 | 239,317 |
| 11.11.2024 | 236,5144 | 236,6362 | 229,0814 | 229,5688 |
| 12.11.2024 | 229,447 | 232,9806 | 228,8377 | 229,8125 |
| 13.11.2024 | 232,0058 | 233,2243 | 229,3251 | 231,6403 |
| 14.11.2024 | 232,7369 | 233,1025 | 227,1318 | 227,1318 |
| 17.11.2024 | 227,8629 | 229,2033 | 222,8669 | 224,0854 |
| 18.11.2024 | 225,0603 | 226,157 | 221,8922 | 222,9888 |
| 19.11.2024 | 223,9636 | 225,0603 | 216,1651 | 216,4088 |
| 20.11.2024 | 218,1147 | 223,598 | 216,8962 | 222,3795 |
| 21.11.2024 | 222,9888 | 228,9595 | 221,2829 | 228,2284 |
| 24.11.2024 | 229,3251 | 235,9051 | 229,0814 | 233,1025 |
| 25.11.2024 | 232,2495 | 233,7117 | 230,5436 | 231,1529 |
| 26.11.2024 | 232,4932 | 234,6866 | 231,6403 | 233,1025 |
| 27.11.2024 | 233,7117 | 237,7328 | 233,2243 | 236,8799 |
| 28.11.2024 | 236,2707 | 237,0018 | 230,1781 | 230,7873 |
| 01.12.2024 | 229,3251 | 238,5858 | 228,1066 | 237,4892 |
| 02.12.2024 | 238,0984 | 245,897 | 237,9765 | 244,6784 |
| 03.12.2024 | 244,6784 | 250,2836 | 243,4599 | 246,8717 |
| 04.12.2024 | 247,8465 | 250,2836 | 245,4096 | 249,0651 |
| 05.12.2024 | 250,771 | 253,4517 | 248,0902 | 251,0147 |
| 08.12.2024 | 253,4517 | 256,3762 | 250,771 | 256,3762 |
| 09.12.2024 | 256,1325 | 258,5695 | 254,4266 | 256,3762 |
| 10.12.2024 | 259,7881 | 268,805 | 259,3007 | 262,2251 |
| 11.12.2024 | 263,6873 | 266,1244 | 260,5192 | 261,2503 |
| 12.12.2024 | 261,0066 | 261,0066 | 255,4014 | 257,8384 |
| 15.12.2024 | 257,8384 | 258,0821 | 248,8213 | 250,0399 |
| 16.12.2024 | 250,771 | 254,6703 | 247,1154 | 252,7206 |
| 17.12.2024 | 252,9662 | 253,703 | 248,791 | 249,0366 |
| 18.12.2024 | 248,0543 | 249,7735 | 246,0895 | 246,5807 |
| 19.12.2024 | 246,5807 | 248,0543 | 243,0195 | 243,0195 |
| 22.12.2024 | 243,3879 | 244,9843 | 238,8443 | 241,1775 |
| 23.12.2024 | 241,6687 | 243,0195 | 238,2304 | 240,0723 |
| 24.12.2024 | 247,0719 | 253,4575 | 247,0719 | 251,0014 |
| 25.12.2024 | 252,2294 | 257,8782 | 251,9838 | 254,4398 |
| 26.12.2024 | 254,4398 | 258,1238 | 253,703 | 256,4046 |
| 29.12.2024 | 257,387 | 263,2813 | 253,703 | 257,387 |
| 30.12.2024 | 257,387 | 265,7373 | 254,4398 | 259,5974 |