BIZIM
BİZİM TOPTAN SATIŞ MAĞAZALARI A.Ş.
18:10:00
26.86 ₺
-0.240 (%-0.89)
Önceki Kapanış: 27.1·
Volatilite: 1.550
Düşük₺26.84
Yüksek₺27.26
Piyasa Verileri
Spot Piyasa
A:26.84
S:26.86
Önceki haftaya göre (WoW)
-0.07%
Önceki aya göre (MoM)
-2.54%
Yılbaşından bugüne (YTD)
+3.71%
Önceki yıla göre (YoY)
+14.59%
BIZIM: BİZİM TOPTAN SATIŞ MAĞAZALARI A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,3942
KAPANIŞ 7,3705
En Düşük
DÜŞÜK 6,2959
En Yüksek
YÜKSEK 8,669
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 7,2969 | 7,3467 | 7,2595 | 7,2657 |
| 20.06.2017 | 7,6398 | 7,7646 | 7,4216 | 7,4403 |
| 21.06.2017 | 7,4403 | 7,484 | 7,3593 | 7,4716 |
| 22.06.2017 | 7,484 | 7,7459 | 7,4216 | 7,5277 |
| 27.06.2017 | 7,5464 | 7,646 | 7,5277 | 7,646 |
| 28.06.2017 | 7,6523 | 7,6711 | 7,5214 | 7,5277 |
| 29.06.2017 | 7,5277 | 7,5899 | 7,5089 | 7,5152 |
| 02.07.2017 | 7,54 | 7,5713 | 7,484 | 7,484 |
| 03.07.2017 | 7,5089 | 7,5338 | 7,4778 | 7,484 |
| 04.07.2017 | 7,5277 | 7,6337 | 7,4653 | 7,4778 |
| 05.07.2017 | 7,4902 | 7,5089 | 7,3593 | 7,4029 |
| 06.07.2017 | 7,4778 | 7,4778 | 7,4216 | 7,4216 |
| 09.07.2017 | 7,459 | 7,484 | 7,4403 | 7,4528 |
| 10.07.2017 | 7,4528 | 7,5338 | 7,4155 | 7,428 |
| 11.07.2017 | 7,4466 | 7,4716 | 7,3967 | 7,4155 |
| 12.07.2017 | 7,4716 | 7,5962 | 7,4716 | 7,5464 |
| 13.07.2017 | 7,5588 | 7,6086 | 7,484 | 7,4902 |
| 16.07.2017 | 7,5277 | 7,5464 | 7,4716 | 7,5027 |
| 17.07.2017 | 7,5338 | 7,5651 | 7,5027 | 7,5464 |
| 18.07.2017 | 7,5775 | 7,6273 | 7,5464 | 7,5713 |
| 19.07.2017 | 7,6086 | 7,6523 | 7,5525 | 7,5962 |
| 20.07.2017 | 7,6337 | 7,8394 | 7,5837 | 7,7709 |
| 23.07.2017 | 7,8332 | 8,3322 | 7,7957 | 8,2011 |
| 24.07.2017 | 8,2636 | 8,669 | 8,2636 | 8,4194 |
| 25.07.2017 | 8,5442 | 8,5629 | 8,2636 | 8,3946 |
| 26.07.2017 | 8,4506 | 8,5192 | 8,4257 | 8,4944 |
| 27.07.2017 | 8,5192 | 8,5941 | 8,3883 | 8,5317 |
| 30.07.2017 | 8,5317 | 8,6065 | 8,4568 | 8,513 |
| 31.07.2017 | 8,538 | 8,5754 | 8,3322 | 8,3322 |
| 01.08.2017 | 8,3696 | 8,4069 | 8,2448 | 8,2511 |
| 02.08.2017 | 8,3009 | 8,3135 | 8,1762 | 8,2574 |
| 03.08.2017 | 8,2636 | 8,4819 | 8,2574 | 8,4506 |
| 06.08.2017 | 8,4819 | 8,6377 | 8,4755 | 8,5941 |
| 07.08.2017 | 8,5941 | 8,6377 | 8,326 | 8,4445 |
| 08.08.2017 | 8,2636 | 8,3196 | 7,9206 | 7,9954 |
| 09.08.2017 | 8,0015 | 8,1013 | 7,8581 | 7,8831 |
| 10.08.2017 | 7,8831 | 7,8831 | 7,5651 | 7,6523 |
| 13.08.2017 | 7,7336 | 7,933 | 7,6648 | 7,8706 |
| 14.08.2017 | 7,9206 | 8,0141 | 7,5713 | 7,5775 |
| 15.08.2017 | 7,6398 | 7,6898 | 7,3904 | 7,5588 |
| 16.08.2017 | 7,5651 | 7,6398 | 7,4528 | 7,459 |
| 17.08.2017 | 7,4528 | 7,5588 | 7,4029 | 7,4778 |
| 20.08.2017 | 7,5214 | 7,7085 | 7,4216 | 7,7085 |
| 21.08.2017 | 7,7336 | 7,7336 | 7,5214 | 7,5464 |
| 22.08.2017 | 7,6086 | 7,6523 | 7,4466 | 7,4466 |
| 23.08.2017 | 7,4716 | 7,5152 | 7,3904 | 7,3904 |
| 24.08.2017 | 7,3904 | 7,4528 | 7,3467 | 7,4341 |
| 27.08.2017 | 7,484 | 7,484 | 7,3904 | 7,3967 |
| 28.08.2017 | 7,4091 | 7,4216 | 7,3405 | 7,3593 |
| 30.08.2017 | 7,3717 | 7,3904 | 7,3467 | 7,3842 |
| 04.09.2017 | 7,3904 | 7,4216 | 7,2719 | 7,2781 |
| 05.09.2017 | 7,2844 | 7,3529 | 7,2844 | 7,3218 |
| 06.09.2017 | 7,3405 | 7,5152 | 7,3218 | 7,4216 |
| 07.09.2017 | 7,4216 | 7,4528 | 7,3529 | 7,3593 |
| 10.09.2017 | 7,3654 | 7,6086 | 7,3654 | 7,5713 |
| 11.09.2017 | 7,6086 | 7,6086 | 7,4964 | 7,5027 |
| 12.09.2017 | 7,5338 | 7,6025 | 7,484 | 7,4902 |
| 13.09.2017 | 7,4964 | 7,5277 | 7,3967 | 7,4341 |
| 14.09.2017 | 7,4528 | 7,5338 | 7,4403 | 7,4653 |
| 17.09.2017 | 7,4964 | 7,4964 | 7,2844 | 7,2844 |
| 18.09.2017 | 7,2408 | 7,3156 | 7,0661 | 7,0661 |
| 19.09.2017 | 7,1099 | 7,2969 | 7,0785 | 7,1971 |
| 20.09.2017 | 7,141 | 7,1909 | 7,0162 | 7,0348 |
| 21.09.2017 | 7,4216 | 7,4216 | 7,1535 | 7,2033 |
| 24.09.2017 | 7,2344 | 7,2408 | 6,9664 | 7,0536 |
| 25.09.2017 | 7,0536 | 7,3593 | 7,0536 | 7,3593 |
| 26.09.2017 | 7,3529 | 7,4403 | 7,1971 | 7,2033 |
| 27.09.2017 | 7,2033 | 7,3842 | 7,1722 | 7,3156 |
| 28.09.2017 | 7,3281 | 7,3904 | 7,2969 | 7,3281 |
| 01.10.2017 | 7,3624 | 7,5308 | 7,2408 | 7,3717 |
| 02.10.2017 | 7,4372 | 7,4372 | 7,2969 | 7,3437 |
| 03.10.2017 | 7,3624 | 7,512 | 7,3437 | 7,4372 |
| 04.10.2017 | 7,4372 | 7,7459 | 7,4372 | 7,6616 |
| 05.10.2017 | 7,6711 | 7,7926 | 7,5775 | 7,7178 |
| 08.10.2017 | 7,4653 | 7,4653 | 7,1099 | 7,3998 |
| 09.10.2017 | 7,5027 | 7,6243 | 7,4933 | 7,5588 |
| 10.10.2017 | 7,6898 | 7,7926 | 7,5027 | 7,5027 |
| 11.10.2017 | 7,5962 | 7,6898 | 7,512 | 7,512 |
| 12.10.2017 | 7,5588 | 7,5682 | 7,4466 | 7,4466 |
| 15.10.2017 | 7,4559 | 7,5775 | 7,4559 | 7,4745 |
| 16.10.2017 | 7,484 | 7,512 | 7,4466 | 7,4466 |
| 17.10.2017 | 7,4653 | 7,6243 | 7,428 | 7,5869 |
| 18.10.2017 | 7,5962 | 7,6711 | 7,54 | 7,643 |
| 19.10.2017 | 7,6243 | 7,7646 | 7,6056 | 7,6243 |
| 22.10.2017 | 7,6243 | 7,6898 | 7,5869 | 7,6243 |
| 23.10.2017 | 7,6898 | 7,6898 | 7,615 | 7,615 |
| 24.10.2017 | 7,6711 | 7,7459 | 7,6523 | 7,6898 |
| 25.10.2017 | 7,7366 | 7,7834 | 7,6243 | 7,6243 |
| 26.10.2017 | 7,4933 | 7,615 | 7,3529 | 7,4559 |
| 29.10.2017 | 7,5027 | 7,6711 | 7,4559 | 7,6243 |
| 30.10.2017 | 7,6523 | 7,8581 | 7,5869 | 7,643 |
| 31.10.2017 | 7,6804 | 7,6804 | 7,5962 | 7,6523 |
| 01.11.2017 | 7,6898 | 7,7178 | 7,54 | 7,54 |
| 02.11.2017 | 7,5775 | 7,6711 | 7,4372 | 7,512 |
| 05.11.2017 | 7,5214 | 7,5682 | 7,4745 | 7,484 |
| 06.11.2017 | 7,512 | 7,5496 | 7,2595 | 7,3811 |
| 07.11.2017 | 7,3904 | 7,3998 | 7,1191 | 7,3062 |
| 08.11.2017 | 7,3156 | 7,3342 | 7,0911 | 7,1565 |
| 09.11.2017 | 7,1378 | 7,1659 | 6,9883 | 7,063 |
| 12.11.2017 | 7,0817 | 7,0817 | 6,7636 | 6,7636 |
| 13.11.2017 | 6,7729 | 6,8385 | 6,7075 | 6,8011 |
| 14.11.2017 | 6,8011 | 6,8478 | 6,5204 | 6,614 |
| 15.11.2017 | 6,6233 | 6,6702 | 6,5298 | 6,5486 |
| 16.11.2017 | 6,6233 | 6,6233 | 6,4081 | 6,4362 |
| 19.11.2017 | 6,4923 | 6,6047 | 6,3894 | 6,4081 |
| 20.11.2017 | 6,4175 | 6,5017 | 6,3988 | 6,4831 |
| 21.11.2017 | 6,4831 | 6,5951 | 6,352 | 6,5951 |
| 22.11.2017 | 6,5951 | 6,642 | 6,4175 | 6,5204 |
| 23.11.2017 | 6,4831 | 6,5204 | 6,4362 | 6,5204 |
| 26.11.2017 | 6,5204 | 6,5951 | 6,4549 | 6,5951 |
| 27.11.2017 | 6,5486 | 6,642 | 6,352 | 6,3801 |
| 28.11.2017 | 6,4456 | 6,4549 | 6,2959 | 6,3801 |
| 29.11.2017 | 6,3801 | 6,4549 | 6,3614 | 6,4081 |
| 30.11.2017 | 6,4549 | 6,4831 | 6,3801 | 6,4081 |
| 03.12.2017 | 6,3988 | 6,5017 | 6,352 | 6,4549 |
| 04.12.2017 | 6,4643 | 6,5204 | 6,4175 | 6,4456 |
| 05.12.2017 | 6,4456 | 6,5765 | 6,4456 | 6,5111 |
| 06.12.2017 | 6,5111 | 6,8011 | 6,4923 | 6,8011 |
| 07.12.2017 | 6,8291 | 6,8759 | 6,7729 | 6,8198 |
| 10.12.2017 | 6,8291 | 6,9227 | 6,8291 | 6,8291 |
| 11.12.2017 | 6,8478 | 6,8853 | 6,7823 | 6,8011 |
| 12.12.2017 | 6,7917 | 6,8291 | 6,6889 | 6,6981 |
| 13.12.2017 | 6,8011 | 6,8105 | 6,6889 | 6,7263 |
| 14.12.2017 | 6,7449 | 6,9414 | 6,7449 | 6,932 |
| 17.12.2017 | 6,8945 | 7,0817 | 6,8945 | 7,0444 |
| 18.12.2017 | 7,0536 | 7,3249 | 6,9788 | 7,3062 |
| 19.12.2017 | 7,2969 | 7,4372 | 7,1378 | 7,1378 |
| 20.12.2017 | 7,1378 | 7,2314 | 7,0348 | 7,1753 |
| 21.12.2017 | 7,1846 | 7,2781 | 7,1378 | 7,1846 |
| 24.12.2017 | 7,1846 | 7,2502 | 7,1846 | 7,2033 |
| 25.12.2017 | 7,2502 | 7,2595 | 7,1191 | 7,1191 |
| 26.12.2017 | 7,1191 | 7,194 | 7,063 | 7,1472 |
| 27.12.2017 | 7,1565 | 7,2595 | 7,1565 | 7,2502 |
| 28.12.2017 | 7,2314 | 7,2875 | 7,2033 | 7,2033 |