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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,3478
KAPANIŞ 6,3281
En Düşük
DÜŞÜK 4,3501
En Yüksek
YÜKSEK 8,4102
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 7,2033 | 7,3156 | 7,1285 | 7,2408 |
| 02.01.2018 | 7,2781 | 7,3529 | 7,1846 | 7,2126 |
| 03.01.2018 | 7,222 | 7,3624 | 7,2126 | 7,2314 |
| 04.01.2018 | 7,2595 | 7,2969 | 7,2126 | 7,222 |
| 07.01.2018 | 7,2314 | 7,3156 | 7,2033 | 7,2126 |
| 08.01.2018 | 7,2688 | 7,2688 | 7,1378 | 7,1378 |
| 09.01.2018 | 7,1472 | 7,1659 | 6,9507 | 7,1003 |
| 10.01.2018 | 7,1003 | 7,1846 | 7,0536 | 7,1003 |
| 11.01.2018 | 7,1378 | 7,2408 | 7,1099 | 7,194 |
| 14.01.2018 | 7,2033 | 7,2875 | 7,0911 | 7,1191 |
| 15.01.2018 | 7,1191 | 7,1378 | 6,9695 | 7,1378 |
| 16.01.2018 | 7,1191 | 7,1753 | 7,0069 | 7,1659 |
| 17.01.2018 | 7,2033 | 7,2502 | 7,1191 | 7,1659 |
| 18.01.2018 | 7,1753 | 7,2314 | 7,0162 | 7,0162 |
| 21.01.2018 | 7,0536 | 7,1565 | 7,0162 | 7,0162 |
| 22.01.2018 | 7,063 | 7,2502 | 7,0444 | 7,222 |
| 23.01.2018 | 7,222 | 7,4184 | 7,222 | 7,3717 |
| 24.01.2018 | 7,3811 | 7,4372 | 7,2502 | 7,2502 |
| 25.01.2018 | 7,2969 | 7,6056 | 7,2969 | 7,5775 |
| 28.01.2018 | 7,6243 | 7,7926 | 7,5962 | 7,7926 |
| 29.01.2018 | 7,8114 | 7,8769 | 7,6243 | 7,6523 |
| 30.01.2018 | 7,6804 | 7,8581 | 7,5962 | 7,6243 |
| 31.01.2018 | 7,6711 | 7,7646 | 7,5588 | 7,6337 |
| 01.02.2018 | 7,6337 | 7,6616 | 7,3904 | 7,5027 |
| 04.02.2018 | 7,484 | 7,484 | 7,2033 | 7,3624 |
| 05.02.2018 | 7,1565 | 7,2408 | 6,9883 | 7,0256 |
| 06.02.2018 | 7,1191 | 7,1285 | 7,0069 | 7,0069 |
| 07.02.2018 | 7,0348 | 7,0444 | 6,8198 | 6,8478 |
| 08.02.2018 | 6,7823 | 6,8291 | 6,6981 | 6,7356 |
| 11.02.2018 | 6,7823 | 6,8105 | 6,5578 | 6,6327 |
| 12.02.2018 | 6,642 | 6,7823 | 6,5859 | 6,6327 |
| 13.02.2018 | 6,6794 | 6,7449 | 6,6047 | 6,642 |
| 14.02.2018 | 6,7075 | 6,8291 | 6,6513 | 6,6889 |
| 15.02.2018 | 6,7168 | 6,904 | 6,7075 | 6,8011 |
| 18.02.2018 | 6,8853 | 6,9507 | 6,6794 | 6,7263 |
| 19.02.2018 | 6,6513 | 6,8198 | 6,4549 | 6,5486 |
| 20.02.2018 | 6,6702 | 6,7168 | 6,614 | 6,6794 |
| 21.02.2018 | 6,6889 | 6,8291 | 6,6702 | 6,7075 |
| 22.02.2018 | 6,7729 | 6,8105 | 6,7075 | 6,7168 |
| 25.02.2018 | 6,7356 | 6,7917 | 6,7168 | 6,7356 |
| 26.02.2018 | 6,7356 | 6,7543 | 6,6794 | 6,6981 |
| 27.02.2018 | 6,7263 | 6,8572 | 6,6607 | 6,8291 |
| 28.02.2018 | 6,9695 | 7,2595 | 6,8385 | 7,2502 |
| 01.03.2018 | 7,2502 | 7,6711 | 7,2502 | 7,5869 |
| 04.03.2018 | 7,6616 | 7,7459 | 7,4653 | 7,6056 |
| 05.03.2018 | 7,7178 | 7,7366 | 7,6337 | 7,6992 |
| 06.03.2018 | 7,6804 | 7,7926 | 7,5027 | 7,7926 |
| 07.03.2018 | 7,7646 | 7,8394 | 7,6711 | 7,7272 |
| 08.03.2018 | 7,6898 | 7,8208 | 7,6711 | 7,7926 |
| 11.03.2018 | 7,8208 | 8,4102 | 7,8021 | 8,195 |
| 12.03.2018 | 8,195 | 8,2978 | 7,9517 | 8,064 |
| 13.03.2018 | 8,1013 | 8,326 | 8,1013 | 8,2418 |
| 14.03.2018 | 8,2511 | 8,2978 | 8,1108 | 8,1108 |
| 15.03.2018 | 8,223 | 8,3914 | 8,1762 | 8,223 |
| 18.03.2018 | 8,2418 | 8,2698 | 7,8769 | 7,9236 |
| 19.03.2018 | 7,9236 | 8,0827 | 7,8394 | 8,0079 |
| 20.03.2018 | 8,0358 | 8,0733 | 7,9236 | 7,9517 |
| 21.03.2018 | 7,9517 | 7,9797 | 7,6523 | 7,7272 |
| 22.03.2018 | 7,6711 | 7,6711 | 7,4933 | 7,5308 |
| 25.03.2018 | 7,54 | 7,643 | 7,5308 | 7,5775 |
| 26.03.2018 | 7,5869 | 7,643 | 7,3998 | 7,4372 |
| 27.03.2018 | 7,3904 | 7,484 | 7,2408 | 7,2502 |
| 28.03.2018 | 7,2502 | 7,3249 | 7,2314 | 7,2408 |
| 29.03.2018 | 7,2875 | 7,4372 | 7,2502 | 7,3624 |
| 01.04.2018 | 7,4372 | 7,4745 | 7,3342 | 7,3998 |
| 02.04.2018 | 7,3717 | 7,428 | 7,2969 | 7,3811 |
| 03.04.2018 | 7,3437 | 7,3717 | 7,2314 | 7,3437 |
| 04.04.2018 | 7,3249 | 7,5962 | 7,2969 | 7,5496 |
| 05.04.2018 | 7,5496 | 7,615 | 7,5214 | 7,5308 |
| 08.04.2018 | 7,512 | 7,6243 | 7,222 | 7,2781 |
| 09.04.2018 | 7,3156 | 7,3529 | 6,9507 | 7,1378 |
| 10.04.2018 | 7,1378 | 7,2502 | 6,5298 | 6,9227 |
| 11.04.2018 | 7,0162 | 7,0724 | 6,7729 | 7,0162 |
| 12.04.2018 | 7,1099 | 7,1099 | 6,8666 | 6,9132 |
| 15.04.2018 | 6,9507 | 7,0162 | 6,8945 | 6,9975 |
| 16.04.2018 | 7,0069 | 7,1191 | 6,5486 | 6,7823 |
| 17.04.2018 | 6,7823 | 7,2033 | 6,6889 | 7,2033 |
| 18.04.2018 | 7,2033 | 7,4653 | 7,0162 | 7,3998 |
| 19.04.2018 | 7,3904 | 7,4466 | 7,2781 | 7,2969 |
| 23.04.2018 | 7,3156 | 7,5588 | 7,2595 | 7,5588 |
| 24.04.2018 | 7,6056 | 7,6337 | 7,2126 | 7,3342 |
| 25.04.2018 | 7,3904 | 7,6243 | 7,3342 | 7,5775 |
| 26.04.2018 | 7,5962 | 7,7459 | 7,4933 | 7,5775 |
| 29.04.2018 | 7,5962 | 7,6243 | 7,3437 | 7,484 |
| 01.05.2018 | 7,3904 | 7,4745 | 7,1753 | 7,3529 |
| 02.05.2018 | 7,2875 | 7,3342 | 7,2314 | 7,2969 |
| 03.05.2018 | 7,2033 | 7,3249 | 7,1846 | 7,2875 |
| 06.05.2018 | 7,222 | 7,3156 | 7,1472 | 7,2595 |
| 07.05.2018 | 7,2126 | 7,2502 | 6,6513 | 6,7543 |
| 08.05.2018 | 6,6889 | 6,8572 | 6,5391 | 6,6981 |
| 09.05.2018 | 6,7917 | 6,7917 | 6,5951 | 6,7356 |
| 10.05.2018 | 6,7449 | 6,7917 | 6,6794 | 6,7263 |
| 13.05.2018 | 6,7168 | 6,8105 | 6,6889 | 6,7168 |
| 14.05.2018 | 6,7075 | 6,7075 | 6,4175 | 6,4549 |
| 15.05.2018 | 6,4643 | 6,4643 | 6,3146 | 6,3708 |
| 16.05.2018 | 6,4081 | 6,4175 | 5,9965 | 6,062 |
| 17.05.2018 | 6,0807 | 6,1743 | 6,0059 | 6,0339 |
| 20.05.2018 | 6,0339 | 6,0995 | 6,0059 | 6,0526 |
| 21.05.2018 | 6,0713 | 6,1368 | 6,0059 | 6,0713 |
| 22.05.2018 | 6,0339 | 6,1368 | 5,9218 | 6,1368 |
| 23.05.2018 | 6,165 | 6,1743 | 5,7908 | 5,7908 |
| 24.05.2018 | 5,8095 | 5,8936 | 5,2949 | 5,8469 |
| 27.05.2018 | 5,8656 | 6,0339 | 5,8656 | 5,9965 |
| 28.05.2018 | 6,0246 | 6,0339 | 5,8656 | 5,931 |
| 29.05.2018 | 5,9591 | 5,9872 | 5,8749 | 5,8936 |
| 30.05.2018 | 5,8936 | 5,9872 | 5,7908 | 5,8188 |
| 31.05.2018 | 5,8562 | 5,8562 | 5,6317 | 5,641 |
| 03.06.2018 | 5,6598 | 5,7533 | 5,5476 | 5,5663 |
| 04.06.2018 | 5,5755 | 5,6129 | 5,4352 | 5,5194 |
| 05.06.2018 | 5,5194 | 5,5194 | 5,3043 | 5,3791 |
| 06.06.2018 | 5,3323 | 5,4634 | 5,2482 | 5,4072 |
| 07.06.2018 | 5,4259 | 5,4259 | 5,2574 | 5,3136 |
| 10.06.2018 | 5,3323 | 5,3417 | 5,192 | 5,3043 |
| 11.06.2018 | 5,3043 | 5,3229 | 5,1546 | 5,3043 |
| 12.06.2018 | 5,2668 | 5,2668 | 4,7711 | 4,9955 |
| 13.06.2018 | 4,9955 | 5,2013 | 4,9582 | 5,2013 |
| 17.06.2018 | 4,9582 | 5,1079 | 4,9582 | 5,0237 |
| 18.06.2018 | 5,0142 | 5,192 | 4,9675 | 5,0424 |
| 19.06.2018 | 5,061 | 5,0797 | 5,0049 | 5,0142 |
| 20.06.2018 | 5,0237 | 5,2013 | 5,0142 | 5,0329 |
| 21.06.2018 | 5,0516 | 5,0985 | 5,0329 | 5,0891 |
| 24.06.2018 | 5,4445 | 5,4445 | 4,9301 | 4,9769 |
| 25.06.2018 | 4,9862 | 5,061 | 4,8646 | 5,0049 |
| 26.06.2018 | 5,061 | 5,3698 | 5,0424 | 5,2108 |
| 27.06.2018 | 5,2482 | 5,5194 | 5,2387 | 5,4259 |
| 28.06.2018 | 5,4445 | 5,6692 | 5,4445 | 5,5663 |
| 01.07.2018 | 5,5663 | 5,6504 | 5,4539 | 5,5007 |
| 02.07.2018 | 5,5101 | 5,5849 | 5,4259 | 5,5101 |
| 03.07.2018 | 5,5101 | 5,5663 | 5,4913 | 5,5194 |
| 04.07.2018 | 5,5382 | 5,5942 | 5,5101 | 5,5288 |
| 05.07.2018 | 5,5755 | 5,6037 | 5,4913 | 5,5382 |
| 08.07.2018 | 5,5382 | 5,6784 | 5,5194 | 5,5755 |
| 09.07.2018 | 5,5476 | 5,5755 | 5,2949 | 5,2949 |
| 10.07.2018 | 5,3136 | 5,3136 | 4,8646 | 4,8646 |
| 11.07.2018 | 4,9488 | 4,9769 | 4,743 | 4,8366 |
| 12.07.2018 | 4,902 | 4,902 | 4,8085 | 4,8271 |
| 15.07.2018 | 4,9301 | 4,9301 | 4,8271 | 4,8271 |
| 16.07.2018 | 4,8739 | 5,0329 | 4,8366 | 4,9862 |
| 17.07.2018 | 5,0329 | 5,1452 | 4,9394 | 5,1266 |
| 18.07.2018 | 5,1266 | 5,3229 | 4,9582 | 5,2295 |
| 19.07.2018 | 5,2295 | 5,3791 | 5,2013 | 5,3604 |
| 22.07.2018 | 5,3604 | 5,744 | 5,3604 | 5,4726 |
| 23.07.2018 | 5,4726 | 5,5007 | 5,1452 | 5,1452 |
| 24.07.2018 | 5,2387 | 5,3791 | 5,1827 | 5,3229 |
| 25.07.2018 | 5,3791 | 5,4913 | 5,3417 | 5,3791 |
| 26.07.2018 | 5,3791 | 5,5194 | 5,3417 | 5,4913 |
| 29.07.2018 | 5,5194 | 5,7253 | 5,4445 | 5,7253 |
| 30.07.2018 | 6,0807 | 6,7356 | 6,0339 | 6,0807 |
| 31.07.2018 | 6,1089 | 6,1554 | 5,8188 | 5,9218 |
| 01.08.2018 | 5,8281 | 5,8281 | 5,5942 | 5,6037 |
| 02.08.2018 | 5,6223 | 5,7253 | 5,5663 | 5,6223 |
| 05.08.2018 | 5,6223 | 5,7065 | 5,4726 | 5,4726 |
| 06.08.2018 | 5,4821 | 5,5568 | 5,4165 | 5,4821 |
| 07.08.2018 | 5,5288 | 5,6037 | 5,5007 | 5,5568 |
| 08.08.2018 | 5,5568 | 5,6598 | 5,4352 | 5,5007 |
| 09.08.2018 | 5,3978 | 5,4726 | 4,584 | 5,164 |
| 12.08.2018 | 5,1546 | 5,1546 | 4,3501 | 4,743 |
| 13.08.2018 | 4,7898 | 5,1546 | 4,7898 | 5,1546 |
| 14.08.2018 | 5,1546 | 5,2856 | 4,8459 | 4,8739 |
| 15.08.2018 | 5,0329 | 5,0329 | 4,8085 | 4,8552 |
| 16.08.2018 | 4,8739 | 4,8739 | 4,6307 | 4,6774 |
| 19.08.2018 | 4,6774 | 4,8271 | 4,6774 | 4,8177 |
| 26.08.2018 | 4,8926 | 4,9394 | 4,8366 | 4,8832 |
| 27.08.2018 | 4,8832 | 4,9862 | 4,8366 | 4,9862 |
| 28.08.2018 | 4,9862 | 5,0424 | 4,9582 | 5,0424 |
| 30.08.2018 | 5,0049 | 5,0329 | 4,9488 | 4,9862 |
| 02.09.2018 | 4,9862 | 5,3043 | 4,9769 | 5,2949 |
| 03.09.2018 | 5,4259 | 5,8375 | 5,2856 | 5,6223 |
| 04.09.2018 | 5,641 | 5,6692 | 5,0891 | 5,6129 |
| 05.09.2018 | 5,4821 | 5,641 | 5,4259 | 5,4259 |
| 06.09.2018 | 5,4913 | 5,5007 | 5,3698 | 5,4445 |
| 09.09.2018 | 5,4445 | 5,5849 | 5,351 | 5,3791 |
| 10.09.2018 | 5,3791 | 5,4259 | 5,2387 | 5,2949 |
| 11.09.2018 | 5,351 | 5,5942 | 5,3043 | 5,3136 |
| 12.09.2018 | 5,4259 | 5,5568 | 5,164 | 5,5007 |
| 13.09.2018 | 5,5663 | 5,5755 | 5,4165 | 5,4259 |
| 16.09.2018 | 5,4634 | 5,5476 | 5,351 | 5,4072 |
| 17.09.2018 | 5,4072 | 5,4913 | 5,3323 | 5,3698 |
| 18.09.2018 | 5,4259 | 5,4259 | 5,3417 | 5,3604 |
| 19.09.2018 | 5,3698 | 5,4259 | 5,2574 | 5,2763 |
| 20.09.2018 | 5,3136 | 5,3884 | 5,2668 | 5,3417 |
| 23.09.2018 | 5,3698 | 5,4259 | 5,3417 | 5,3791 |
| 24.09.2018 | 5,4165 | 5,5849 | 5,3978 | 5,4072 |
| 25.09.2018 | 5,4259 | 5,5288 | 5,3604 | 5,4352 |
| 26.09.2018 | 5,4165 | 5,6504 | 5,4165 | 5,6129 |
| 27.09.2018 | 5,641 | 5,8562 | 5,641 | 5,744 |
| 30.09.2018 | 5,8 | 5,9872 | 5,8 | 5,8375 |
| 01.10.2018 | 5,8375 | 5,8842 | 5,5942 | 5,6317 |
| 02.10.2018 | 5,641 | 5,9872 | 5,5755 | 5,9872 |
| 03.10.2018 | 6,1276 | 6,1276 | 5,7065 | 5,7065 |
| 04.10.2018 | 5,7346 | 5,7719 | 5,4539 | 5,6504 |
| 07.10.2018 | 5,6317 | 5,9872 | 5,6129 | 5,9872 |
| 08.10.2018 | 5,9872 | 6,2116 | 5,8656 | 5,9591 |
| 09.10.2018 | 5,9591 | 5,9872 | 5,6598 | 5,7065 |
| 10.10.2018 | 5,6971 | 5,9872 | 5,5755 | 5,9497 |
| 11.10.2018 | 6,0434 | 6,3427 | 5,8469 | 6,2866 |
| 14.10.2018 | 6,3239 | 6,5204 | 6,1181 | 6,4456 |
| 15.10.2018 | 6,4456 | 6,6981 | 6,4456 | 6,5951 |
| 16.10.2018 | 6,7543 | 6,8478 | 6,5204 | 6,6889 |
| 17.10.2018 | 6,7449 | 6,8291 | 6,3708 | 6,4736 |
| 18.10.2018 | 6,5578 | 6,7168 | 6,4175 | 6,7075 |
| 21.10.2018 | 6,7075 | 6,9507 | 6,6047 | 6,7075 |
| 22.10.2018 | 6,7263 | 6,7823 | 6,3332 | 6,4549 |
| 23.10.2018 | 6,4549 | 6,4923 | 6,1181 | 6,1181 |
| 24.10.2018 | 6,1554 | 6,4269 | 5,9591 | 6,3801 |
| 25.10.2018 | 6,3801 | 6,4923 | 6,2397 | 6,4175 |
| 29.10.2018 | 6,3894 | 6,5017 | 6,2211 | 6,2772 |
| 30.10.2018 | 6,2866 | 6,4456 | 6,1462 | 6,2585 |
| 31.10.2018 | 6,2772 | 6,5111 | 6,2397 | 6,4081 |
| 01.11.2018 | 6,5017 | 6,5486 | 6,352 | 6,4831 |
| 04.11.2018 | 6,5391 | 6,5578 | 6,2959 | 6,352 |
| 05.11.2018 | 6,4081 | 6,5951 | 6,3053 | 6,4831 |
| 06.11.2018 | 6,4831 | 6,6981 | 6,3614 | 6,642 |
| 07.11.2018 | 6,5578 | 6,6702 | 6,5111 | 6,5951 |
| 08.11.2018 | 6,6327 | 6,6327 | 6,3708 | 6,4549 |
| 11.11.2018 | 6,4549 | 6,5765 | 6,4175 | 6,4456 |
| 12.11.2018 | 6,4456 | 6,5204 | 6,3894 | 6,4081 |
| 13.11.2018 | 6,3708 | 6,8291 | 6,2492 | 6,7356 |
| 14.11.2018 | 6,6513 | 6,8291 | 6,5672 | 6,7823 |
| 15.11.2018 | 6,7917 | 6,9788 | 6,6702 | 6,8666 |
| 18.11.2018 | 6,8853 | 6,9227 | 6,7636 | 6,904 |
| 19.11.2018 | 6,9227 | 6,9507 | 6,7263 | 6,8291 |
| 20.11.2018 | 6,7823 | 6,8572 | 6,6702 | 6,7168 |
| 21.11.2018 | 6,7168 | 6,7823 | 6,5017 | 6,6327 |
| 22.11.2018 | 6,6327 | 6,6327 | 6,4643 | 6,5672 |
| 25.11.2018 | 6,5111 | 6,6794 | 6,5111 | 6,5859 |
| 26.11.2018 | 6,6233 | 6,6607 | 6,4736 | 6,5017 |
| 27.11.2018 | 6,5017 | 6,6513 | 6,4175 | 6,5672 |
| 28.11.2018 | 6,6327 | 6,642 | 6,4831 | 6,614 |
| 29.11.2018 | 6,614 | 6,614 | 6,5486 | 6,5578 |
| 02.12.2018 | 6,5951 | 6,6233 | 6,4923 | 6,4923 |
| 03.12.2018 | 6,4549 | 6,5951 | 6,1743 | 6,2116 |
| 04.12.2018 | 6,0807 | 6,3239 | 6,0713 | 6,2772 |
| 05.12.2018 | 6,2772 | 6,352 | 6,2023 | 6,2116 |
| 06.12.2018 | 6,2678 | 6,3053 | 6,0995 | 6,1836 |
| 09.12.2018 | 6,1836 | 6,2116 | 6,1089 | 6,1181 |
| 10.12.2018 | 6,1276 | 6,2023 | 5,9965 | 6,0807 |
| 11.12.2018 | 6,0901 | 6,2585 | 6,0339 | 6,1276 |
| 12.12.2018 | 6,165 | 6,1836 | 6,0246 | 6,0713 |
| 13.12.2018 | 6,0807 | 6,165 | 5,9591 | 6,0339 |
| 16.12.2018 | 6,0339 | 6,1089 | 5,9591 | 6,0526 |
| 17.12.2018 | 5,9778 | 6,1276 | 5,9778 | 6,0995 |
| 18.12.2018 | 6,0995 | 6,1368 | 6,0526 | 6,1181 |
| 19.12.2018 | 6,1462 | 6,1743 | 6,062 | 6,1089 |
| 20.12.2018 | 6,1181 | 6,1276 | 6,0152 | 6,0807 |
| 23.12.2018 | 6,0807 | 6,1181 | 5,9965 | 6,0152 |
| 24.12.2018 | 6,0059 | 6,0713 | 5,9218 | 5,9965 |
| 25.12.2018 | 6,0339 | 6,1089 | 5,9872 | 6,0059 |
| 26.12.2018 | 6,0339 | 6,0807 | 5,7908 | 5,8562 |
| 27.12.2018 | 5,8936 | 6,1554 | 5,8 | 6,1554 |
| 30.12.2018 | 6,0434 | 6,3614 | 5,9872 | 6,3614 |