BIMAS
BİM BİRLEŞİK MAĞAZALAR A.Ş.
13:24:12
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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 253,5241
KAPANIŞ 253,0558
En Düşük
DÜŞÜK 195,9874
En Yüksek
YÜKSEK 289,4022
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 260,3342 | 266,7197 | 258,3694 | 260,8254 |
| 02.01.2025 | 261,3166 | 264,0182 | 257,8782 | 260,8254 |
| 05.01.2025 | 261,3166 | 263,5269 | 259,843 | 262,0534 |
| 06.01.2025 | 261,3166 | 262,5445 | 257,6326 | 258,8606 |
| 07.01.2025 | 259,1062 | 263,2813 | 256,8958 | 262,299 |
| 08.01.2025 | 263,5269 | 265,7373 | 257,1414 | 257,1414 |
| 09.01.2025 | 258,3694 | 261,3166 | 256,4046 | 256,8958 |
| 12.01.2025 | 256,6502 | 257,387 | 251,4927 | 257,387 |
| 13.01.2025 | 259,3518 | 261,071 | 252,7206 | 252,9662 |
| 14.01.2025 | 253,4575 | 254,6854 | 247,3175 | 251,7382 |
| 15.01.2025 | 253,9486 | 255,9134 | 246,0895 | 247,5631 |
| 16.01.2025 | 248,5455 | 251,7382 | 245,8439 | 250,019 |
| 19.01.2025 | 252,9662 | 256,8958 | 251,0014 | 255,6678 |
| 20.01.2025 | 254,931 | 259,843 | 253,703 | 256,159 |
| 21.01.2025 | 256,159 | 257,6326 | 252,4751 | 256,159 |
| 22.01.2025 | 257,387 | 258,8606 | 252,2294 | 252,9662 |
| 23.01.2025 | 253,4575 | 254,6854 | 251,0014 | 252,4751 |
| 26.01.2025 | 251,247 | 251,247 | 246,8262 | 248,2999 |
| 27.01.2025 | 248,791 | 257,1414 | 246,8262 | 256,6502 |
| 28.01.2025 | 256,6502 | 272,6141 | 256,6502 | 268,4389 |
| 29.01.2025 | 268,6845 | 273,5964 | 268,1933 | 271,3861 |
| 30.01.2025 | 272,1229 | 274,0877 | 268,6845 | 270,1581 |
| 02.02.2025 | 268,6845 | 272,8597 | 261,071 | 264,0182 |
| 03.02.2025 | 266,2286 | 266,7197 | 260,5798 | 261,071 |
| 04.02.2025 | 261,8078 | 269,1757 | 261,3166 | 265,0006 |
| 05.02.2025 | 267,211 | 271,1405 | 265,9829 | 269,4213 |
| 06.02.2025 | 269,4213 | 276,0525 | 267,211 | 275,8068 |
| 09.02.2025 | 276,0525 | 276,5437 | 269,4213 | 270,4038 |
| 10.02.2025 | 270,4038 | 277,0349 | 266,2286 | 276,5437 |
| 11.02.2025 | 276,5437 | 279,982 | 271,8773 | 273,8421 |
| 12.02.2025 | 275,8068 | 285,3852 | 273,8421 | 284,6484 |
| 13.02.2025 | 282,4381 | 282,9292 | 274,5788 | 274,5788 |
| 16.02.2025 | 275,0701 | 276,5437 | 272,1229 | 272,1229 |
| 17.02.2025 | 272,1229 | 279,2453 | 270,4038 | 277,0349 |
| 18.02.2025 | 277,2805 | 278,754 | 271,1405 | 272,6141 |
| 19.02.2025 | 265,2462 | 266,9653 | 254,6854 | 262,7902 |
| 20.02.2025 | 262,7902 | 265,7373 | 249,7735 | 251,4927 |
| 23.02.2025 | 254,931 | 257,8782 | 251,7382 | 252,7206 |
| 24.02.2025 | 253,703 | 254,931 | 247,5631 | 247,8086 |
| 25.02.2025 | 248,0543 | 253,4575 | 247,5631 | 250,5102 |
| 26.02.2025 | 250,5102 | 256,4046 | 249,0366 | 253,9486 |
| 27.02.2025 | 253,9486 | 255,1766 | 248,2999 | 248,5455 |
| 02.03.2025 | 251,4927 | 259,3518 | 251,247 | 258,1238 |
| 03.03.2025 | 258,8606 | 261,071 | 255,6678 | 257,6326 |
| 04.03.2025 | 260,3342 | 269,9125 | 259,843 | 266,4741 |
| 05.03.2025 | 269,4213 | 274,0877 | 265,2462 | 271,8773 |
| 06.03.2025 | 271,1405 | 276,7892 | 270,1581 | 272,3685 |
| 09.03.2025 | 259,3518 | 266,2286 | 252,2294 | 253,9486 |
| 10.03.2025 | 254,931 | 257,6326 | 250,2647 | 253,703 |
| 11.03.2025 | 255,1766 | 257,6326 | 251,9838 | 254,931 |
| 12.03.2025 | 255,9134 | 262,5445 | 255,9134 | 259,3518 |
| 13.03.2025 | 261,8078 | 263,2813 | 257,6326 | 257,6326 |
| 16.03.2025 | 258,615 | 259,1062 | 253,2118 | 253,2118 |
| 17.03.2025 | 253,4575 | 253,9486 | 248,5455 | 248,5455 |
| 18.03.2025 | 230,8624 | 240,0723 | 223,74 | 223,74 |
| 19.03.2025 | 224,7224 | 235,2832 | 218,8281 | 223,3716 |
| 20.03.2025 | 223,6172 | 225,2136 | 201,145 | 201,145 |
| 23.03.2025 | 203,8466 | 210,355 | 195,9874 | 203,3554 |
| 24.03.2025 | 208,2674 | 223,6172 | 206,057 | 223,6172 |
| 25.03.2025 | 223,6172 | 233,6867 | 222,512 | 227,0556 |
| 26.03.2025 | 230,7396 | 235,1604 | 225,3364 | 226,81 |
| 27.03.2025 | 226,81 | 227,7924 | 222,7576 | 225,0908 |
| 01.04.2025 | 222,8805 | 225,2136 | 218,3369 | 219,0737 |
| 02.04.2025 | 219,5648 | 222,8805 | 217,1089 | 217,3545 |
| 03.04.2025 | 217,6001 | 219,5648 | 213,5477 | 214,8985 |
| 06.04.2025 | 210,7233 | 226,9328 | 206,3026 | 222,2664 |
| 07.04.2025 | 225,8276 | 231,108 | 223,0033 | 229,6344 |
| 08.04.2025 | 228,4064 | 229,266 | 224,2312 | 225,8276 |
| 09.04.2025 | 233,8096 | 237,4935 | 225,9504 | 225,9504 |
| 10.04.2025 | 227,424 | 232,2132 | 224,2312 | 226,4416 |
| 13.04.2025 | 228,4064 | 230,1256 | 227,5468 | 228,8976 |
| 14.04.2025 | 229,6344 | 232,336 | 227,0556 | 227,9152 |
| 15.04.2025 | 227,6696 | 231,9676 | 222,512 | 224,4768 |
| 16.04.2025 | 224,4768 | 230,3712 | 222,7576 | 225,3364 |
| 17.04.2025 | 226,0732 | 226,4416 | 219,9333 | 219,9333 |
| 20.04.2025 | 220,3017 | 221,5296 | 217,1089 | 218,4597 |
| 21.04.2025 | 219,5648 | 221,8981 | 218,9508 | 220,4245 |
| 23.04.2025 | 221,0384 | 228,2836 | 220,1789 | 227,5468 |
| 24.04.2025 | 228,7748 | 230,3712 | 227,7924 | 229,0204 |
| 27.04.2025 | 229,88 | 232,0904 | 227,5468 | 228,4064 |
| 28.04.2025 | 228,4064 | 230,0028 | 226,6872 | 227,9152 |
| 29.04.2025 | 228,8976 | 231,5992 | 220,9157 | 221,5296 |
| 01.05.2025 | 222,7576 | 231,2308 | 222,0208 | 230,8624 |
| 04.05.2025 | 231,9676 | 233,8096 | 230,3712 | 232,8272 |
| 05.05.2025 | 232,336 | 233,6867 | 231,722 | 232,336 |
| 06.05.2025 | 233,3184 | 241,4231 | 233,3184 | 240,6863 |
| 07.05.2025 | 243,6335 | 244,8615 | 237,4935 | 239,0899 |
| 08.05.2025 | 234,0552 | 236,02 | 228,652 | 235,1604 |
| 11.05.2025 | 240,1951 | 246,5807 | 239,9495 | 244,3703 |
| 12.05.2025 | 241,4726 | 245,5983 | 240,0165 | 240,2592 |
| 13.05.2025 | 240,8659 | 244,1421 | 237,711 | 240,9872 |
| 14.05.2025 | 241,1086 | 243,8995 | 239,2884 | 240,5019 |
| 15.05.2025 | 240,9872 | 242,4434 | 236,9829 | 239,7738 |
| 19.05.2025 | 238,1963 | 239,0458 | 227,7608 | 228,4889 |
| 20.05.2025 | 227,1541 | 230,3091 | 226,4261 | 226,4261 |
| 21.05.2025 | 228,1248 | 233,7067 | 227,1541 | 231,2798 |
| 22.05.2025 | 232,0079 | 234,3134 | 230,3091 | 231,2798 |
| 25.05.2025 | 233,2213 | 235,4055 | 231,0371 | 234,7987 |
| 26.05.2025 | 234,9201 | 236,7403 | 232,0079 | 232,8572 |
| 27.05.2025 | 231,7652 | 234,0707 | 231,6438 | 232,9786 |
| 28.05.2025 | 234,0707 | 235,1627 | 233,0999 | 234,4347 |
| 29.05.2025 | 234,4347 | 234,4347 | 229,3383 | 231,0371 |
| 01.06.2025 | 232,8572 | 238,075 | 231,4012 | 235,8908 |
| 02.06.2025 | 238,1963 | 242,9287 | 237,4683 | 240,9872 |
| 03.06.2025 | 241,4726 | 250,2093 | 236,3763 | 250,2093 |
| 04.06.2025 | 249,4813 | 253,1216 | 247,0544 | 253,1216 |
| 09.06.2025 | 254,8204 | 258,7033 | 251,18 | 254,5776 |
| 10.06.2025 | 252,3935 | 254,0923 | 248,7532 | 251,9081 |
| 11.06.2025 | 249,9666 | 251,9081 | 243,1714 | 245,3556 |
| 12.06.2025 | 241,2299 | 241,2299 | 230,7944 | 240,2592 |
| 15.06.2025 | 239,2884 | 243,4141 | 236,3763 | 240,9872 |
| 16.06.2025 | 240,9872 | 246,569 | 240,7446 | 244,1421 |
| 17.06.2025 | 243,6529 | 243,8975 | 233,8676 | 235,58 |
| 18.06.2025 | 237,0478 | 239,3718 | 232,3999 | 232,6445 |
| 19.06.2025 | 237,7818 | 237,7818 | 228,6081 | 229,5866 |
| 22.06.2025 | 227,018 | 228,1188 | 220,9022 | 223,4708 |
| 23.06.2025 | 233,8676 | 241,5735 | 233,1337 | 239,2495 |
| 24.06.2025 | 239,4942 | 240,595 | 230,932 | 233,1337 |
| 25.06.2025 | 233,256 | 233,7453 | 228,7304 | 228,7304 |
| 26.06.2025 | 229,7089 | 231,666 | 225,7948 | 229,0973 |
| 29.06.2025 | 230,4428 | 247,0777 | 229,9536 | 242,0628 |
| 30.06.2025 | 242,3074 | 244,6314 | 239,8611 | 242,6744 |
| 01.07.2025 | 242,919 | 251,2364 | 242,6744 | 250,5026 |
| 02.07.2025 | 254,172 | 255,3952 | 245,61 | 248,3009 |
| 03.07.2025 | 248,0563 | 249,7687 | 245,61 | 248,0563 |
| 06.07.2025 | 244,6314 | 246,5885 | 242,7967 | 244,3868 |
| 07.07.2025 | 246,3438 | 246,5885 | 236,6809 | 238,7603 |
| 08.07.2025 | 239,2495 | 242,4297 | 237,2925 | 241,2066 |
| 09.07.2025 | 243,1637 | 247,8116 | 243,1637 | 244,1421 |
| 10.07.2025 | 245,61 | 247,8116 | 240,3504 | 242,5521 |
| 13.07.2025 | 242,5521 | 246,5885 | 241,4512 | 244,1421 |
| 15.07.2025 | 243,7752 | 244,0198 | 236,3139 | 238,271 |
| 16.07.2025 | 240,3504 | 245,8546 | 237,6594 | 242,6744 |
| 17.07.2025 | 242,6744 | 243,4082 | 239,4942 | 239,6165 |
| 20.07.2025 | 240,7173 | 245,3653 | 240,3504 | 243,7752 |
| 21.07.2025 | 244,0198 | 248,7901 | 243,4082 | 246,5885 |
| 22.07.2025 | 247,567 | 248,3009 | 244,2645 | 244,2645 |
| 23.07.2025 | 245,8546 | 252,215 | 244,6314 | 248,7901 |
| 24.07.2025 | 249,7687 | 251,7257 | 247,567 | 250,0133 |
| 27.07.2025 | 251,2364 | 253,6828 | 248,3009 | 251,9704 |
| 28.07.2025 | 253,1935 | 255,6398 | 251,7257 | 252,9489 |
| 29.07.2025 | 253,4382 | 256,863 | 253,1935 | 254,4167 |
| 30.07.2025 | 255,6398 | 260,0432 | 254,172 | 259,5539 |
| 31.07.2025 | 260,7771 | 260,7771 | 255,1506 | 258,3308 |
| 03.08.2025 | 258,5754 | 260,5325 | 258,0862 | 258,5754 |
| 04.08.2025 | 259,0647 | 260,2878 | 257,3523 | 257,3523 |
| 05.08.2025 | 257,3523 | 261,7556 | 257,3523 | 261,2664 |
| 06.08.2025 | 262,4895 | 262,9788 | 258,5754 | 259,0647 |
| 07.08.2025 | 259,5539 | 261,511 | 258,3308 | 260,0432 |
| 10.08.2025 | 260,7771 | 265,1805 | 260,7771 | 263,2234 |
| 11.08.2025 | 263,4681 | 264,4466 | 261,511 | 262,9788 |
| 12.08.2025 | 262,7341 | 262,7341 | 254,4167 | 256,863 |
| 13.08.2025 | 255,8845 | 261,7556 | 254,9059 | 259,7986 |
| 14.08.2025 | 254,4167 | 261,2664 | 251,4811 | 255,8845 |
| 17.08.2025 | 255,8845 | 259,0647 | 255,6398 | 256,3737 |
| 18.08.2025 | 257,3523 | 258,5754 | 249,0348 | 249,0348 |
| 19.08.2025 | 249,7687 | 253,4382 | 248,5455 | 250,9919 |
| 20.08.2025 | 252,4596 | 261,511 | 252,4596 | 258,82 |
| 21.08.2025 | 259,5539 | 260,0432 | 255,3952 | 256,1291 |
| 24.08.2025 | 258,5754 | 261,0217 | 257,3523 | 257,5969 |
| 25.08.2025 | 258,0862 | 262,9788 | 256,863 | 262,2449 |
| 26.08.2025 | 262,7341 | 263,7127 | 259,3093 | 259,5539 |
| 27.08.2025 | 260,7771 | 266,6482 | 260,5325 | 262,2449 |
| 28.08.2025 | 262,2449 | 262,7341 | 255,6398 | 259,3093 |
| 31.08.2025 | 259,3093 | 259,3093 | 254,4167 | 259,0647 |
| 01.09.2025 | 260,0432 | 262,0002 | 247,0777 | 249,2794 |
| 02.09.2025 | 249,7687 | 251,4811 | 245,3653 | 249,7687 |
| 03.09.2025 | 249,7687 | 255,8845 | 248,7901 | 252,4596 |
| 04.09.2025 | 253,4382 | 255,6398 | 250,0133 | 251,9704 |
| 07.09.2025 | 249,524 | 250,0133 | 238,0264 | 238,271 |
| 08.09.2025 | 238,6379 | 244,8761 | 236,4363 | 237,9041 |
| 09.09.2025 | 239,3718 | 243,0413 | 237,9041 | 241,6958 |
| 10.09.2025 | 241,6958 | 246,5885 | 237,9041 | 239,2495 |
| 11.09.2025 | 239,2495 | 241,4512 | 236,8032 | 239,0049 |
| 14.09.2025 | 239,7388 | 257,5969 | 238,5156 | 256,6183 |
| 15.09.2025 | 257,1076 | 261,511 | 255,1506 | 256,863 |
| 16.09.2025 | 256,863 | 260,3141 | 253,9049 | 255,1374 |
| 17.09.2025 | 256,863 | 258,342 | 251,6863 | 252,6723 |
| 18.09.2025 | 253,6584 | 262,5327 | 253,4118 | 262,2862 |
| 21.09.2025 | 268,4489 | 269,1885 | 265,2443 | 267,2164 |
| 22.09.2025 | 265,9838 | 270,6675 | 264,2583 | 265,2443 |
| 23.09.2025 | 265,4908 | 266,9699 | 260,0676 | 264,5048 |
| 24.09.2025 | 267,4629 | 267,4629 | 261,5467 | 262,2862 |
| 25.09.2025 | 263,2722 | 265,4908 | 258,8351 | 259,3281 |
| 28.09.2025 | 259,3281 | 268,6954 | 258,8351 | 263,7652 |
| 29.09.2025 | 264,9978 | 268,2024 | 262,2862 | 266,7234 |
| 30.09.2025 | 265,9838 | 284,2255 | 265,2443 | 279,7884 |
| 01.10.2025 | 279,5419 | 281,7604 | 277,8163 | 279,5419 |
| 02.10.2025 | 280,5279 | 283,979 | 275,8442 | 277,8163 |
| 05.10.2025 | 278,0628 | 283,486 | 274,3652 | 276,8303 |
| 06.10.2025 | 277,0768 | 282,2535 | 276,5837 | 279,5419 |
| 07.10.2025 | 273,6256 | 277,5698 | 268,6954 | 274,1187 |
| 08.10.2025 | 277,0768 | 277,8163 | 266,9699 | 267,9559 |
| 09.10.2025 | 269,1885 | 272,6396 | 266,4769 | 268,2024 |
| 12.10.2025 | 265,2443 | 272,8861 | 264,9978 | 269,1885 |
| 13.10.2025 | 269,6815 | 271,6536 | 266,4769 | 268,4489 |
| 14.10.2025 | 269,435 | 274,8582 | 267,7094 | 269,435 |
| 15.10.2025 | 269,435 | 269,435 | 260,0676 | 265,9838 |
| 16.10.2025 | 264,7513 | 265,2443 | 255,6304 | 259,8211 |
| 19.10.2025 | 260,8071 | 265,4908 | 257,1095 | 265,2443 |
| 20.10.2025 | 265,4908 | 266,4769 | 257,356 | 258,342 |
| 21.10.2025 | 259,8211 | 268,6954 | 258,8351 | 265,2443 |
| 22.10.2025 | 265,4908 | 272,6396 | 264,9978 | 269,6815 |
| 23.10.2025 | 272,6396 | 289,4022 | 270,1745 | 285,7046 |
| 26.10.2025 | 285,7046 | 287,6767 | 276,0907 | 278,8023 |
| 27.10.2025 | 279,5419 | 282,993 | 277,8163 | 279,0488 |
| 29.10.2025 | 280,0349 | 281,5139 | 260,5606 | 262,2862 |
| 30.10.2025 | 262,2862 | 267,4629 | 259,0816 | 265,7373 |
| 02.11.2025 | 266,4769 | 269,928 | 263,7652 | 264,2583 |
| 03.11.2025 | 264,2583 | 265,4908 | 259,5746 | 262,5327 |
| 04.11.2025 | 262,5327 | 264,5048 | 257,849 | 261,0536 |
| 05.11.2025 | 263,7652 | 273,3791 | 263,2722 | 271,9001 |
| 06.11.2025 | 274,6117 | 277,3233 | 270,421 | 274,1187 |
| 09.11.2025 | 276,0907 | 279,5419 | 266,2303 | 269,1885 |
| 10.11.2025 | 274,1187 | 284,9651 | 267,2164 | 273,6256 |
| 11.11.2025 | 274,8582 | 282,993 | 271,9001 | 276,8303 |
| 12.11.2025 | 277,0768 | 279,0488 | 269,928 | 271,9001 |
| 13.11.2025 | 270,914 | 271,407 | 263,0257 | 268,4489 |
| 16.11.2025 | 269,6815 | 270,421 | 262,5327 | 266,2303 |
| 17.11.2025 | 264,7513 | 272,8861 | 263,2722 | 268,2024 |
| 18.11.2025 | 268,9419 | 276,5837 | 267,7094 | 272,3931 |
| 19.11.2025 | 274,6117 | 276,3372 | 269,6815 | 271,9001 |
| 20.11.2025 | 270,421 | 272,1466 | 265,7373 | 270,1745 |
| 23.11.2025 | 269,435 | 269,928 | 262,5327 | 263,7652 |
| 24.11.2025 | 265,4908 | 268,2024 | 263,0257 | 264,5048 |
| 25.11.2025 | 264,9978 | 269,928 | 263,5187 | 268,6954 |
| 26.11.2025 | 270,914 | 271,1605 | 266,4769 | 267,9559 |
| 27.11.2025 | 268,6954 | 270,6675 | 264,7513 | 264,7513 |
| 30.11.2025 | 264,5048 | 268,6954 | 263,0257 | 268,6954 |
| 01.12.2025 | 268,6954 | 273,8721 | 266,2303 | 270,914 |
| 02.12.2025 | 271,6536 | 275,5977 | 258,0955 | 261,0536 |
| 03.12.2025 | 261,5467 | 263,0257 | 259,0816 | 260,5606 |
| 04.12.2025 | 260,8071 | 261,7932 | 252,4258 | 253,6584 |
| 07.12.2025 | 255,1374 | 262,7792 | 252,9188 | 260,0676 |
| 08.12.2025 | 260,0676 | 262,0397 | 258,0955 | 259,3281 |
| 09.12.2025 | 260,8071 | 266,2303 | 260,0676 | 262,7792 |
| 10.12.2025 | 264,2583 | 273,8721 | 261,7932 | 273,1326 |
| 11.12.2025 | 273,6256 | 275,3512 | 270,914 | 274,6117 |
| 14.12.2025 | 275,5977 | 283,979 | 274,3652 | 282,7465 |
| 15.12.2025 | 282,7465 | 283,2395 | 278,5558 | 279,2954 |
| 16.12.2025 | 279,5441 | 280,2902 | 272,0829 | 274,3213 |
| 17.12.2025 | 275,3161 | 276,5596 | 269,5959 | 270,8394 |
| 18.12.2025 | 271,0881 | 274,57 | 270,5907 | 273,5751 |
| 21.12.2025 | 274,8187 | 275,3161 | 267,8549 | 268,601 |
| 22.12.2025 | 269,0985 | 272,5803 | 265,3679 | 266,3627 |
| 23.12.2025 | 270,5907 | 281,285 | 270,342 | 274,57 |
| 24.12.2025 | 274,57 | 275,8135 | 272,5803 | 272,5803 |
| 25.12.2025 | 273,0777 | 274,0725 | 269,0985 | 270,342 |
| 28.12.2025 | 270,342 | 270,8394 | 263,1295 | 263,627 |
| 29.12.2025 | 264,3731 | 268,8497 | 261,886 | 268,1036 |
| 30.12.2025 | 268,601 | 272,3316 | 266,114 | 266,8601 |