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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,5124
KAPANIŞ 7,515
En Düşük
DÜŞÜK 5,5755
En Yüksek
YÜKSEK 11,0375
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 6,0995 | 6,165 | 5,9404 | 5,9404 |
| 02.01.2019 | 5,9218 | 5,9218 | 5,7626 | 5,7626 |
| 03.01.2019 | 5,7908 | 6,0339 | 5,7533 | 6,0339 |
| 06.01.2019 | 6,0152 | 6,062 | 5,8281 | 5,9497 |
| 07.01.2019 | 5,9497 | 5,9872 | 5,8375 | 5,8375 |
| 08.01.2019 | 5,8562 | 5,8936 | 5,8188 | 5,8281 |
| 09.01.2019 | 5,8375 | 5,8469 | 5,7908 | 5,7908 |
| 10.01.2019 | 5,8 | 5,8656 | 5,6504 | 5,6784 |
| 13.01.2019 | 5,6598 | 5,7253 | 5,6129 | 5,6317 |
| 14.01.2019 | 5,7065 | 5,7065 | 5,5755 | 5,6129 |
| 15.01.2019 | 5,6129 | 5,8 | 5,6129 | 5,7065 |
| 16.01.2019 | 5,8936 | 5,8936 | 5,7253 | 5,7719 |
| 17.01.2019 | 5,8281 | 5,8281 | 5,6692 | 5,7626 |
| 20.01.2019 | 5,7814 | 5,9404 | 5,7533 | 5,8375 |
| 21.01.2019 | 5,8375 | 5,9685 | 5,8095 | 5,8095 |
| 22.01.2019 | 5,8281 | 5,931 | 5,8095 | 5,9123 |
| 23.01.2019 | 5,9404 | 6,2023 | 5,9404 | 6,1743 |
| 24.01.2019 | 6,2116 | 6,2116 | 6,062 | 6,1276 |
| 27.01.2019 | 6,1276 | 6,5951 | 6,1276 | 6,3708 |
| 28.01.2019 | 6,4269 | 6,5391 | 6,3239 | 6,5017 |
| 29.01.2019 | 6,5391 | 6,5391 | 6,3894 | 6,4362 |
| 30.01.2019 | 6,4549 | 6,5951 | 6,4549 | 6,5391 |
| 31.01.2019 | 6,5391 | 6,5391 | 6,3801 | 6,3801 |
| 03.02.2019 | 6,4549 | 6,7729 | 6,4549 | 6,7356 |
| 04.02.2019 | 6,6981 | 6,8759 | 6,6981 | 6,8385 |
| 05.02.2019 | 6,8478 | 6,904 | 6,7543 | 6,8291 |
| 06.02.2019 | 6,8291 | 7,0536 | 6,8291 | 7,0162 |
| 07.02.2019 | 7,0162 | 7,0162 | 6,8759 | 6,9883 |
| 10.02.2019 | 6,9883 | 7,1099 | 6,9883 | 7,1003 |
| 11.02.2019 | 7,1003 | 7,1753 | 7,0817 | 7,0911 |
| 12.02.2019 | 7,0911 | 7,1285 | 6,8759 | 6,9883 |
| 13.02.2019 | 6,9601 | 7,0256 | 6,8759 | 7,0162 |
| 14.02.2019 | 6,9883 | 7,0162 | 6,9227 | 7,0069 |
| 17.02.2019 | 7,0069 | 7,0911 | 6,9507 | 6,9507 |
| 18.02.2019 | 6,932 | 7,0256 | 6,8759 | 6,9414 |
| 19.02.2019 | 6,9227 | 6,9695 | 6,8759 | 6,9414 |
| 20.02.2019 | 6,9132 | 7,0162 | 6,9132 | 6,9788 |
| 21.02.2019 | 6,9227 | 7,194 | 6,9227 | 7,1099 |
| 24.02.2019 | 7,1099 | 7,2033 | 7,0256 | 7,0444 |
| 25.02.2019 | 7,0444 | 7,1378 | 6,9788 | 6,9975 |
| 26.02.2019 | 7,0162 | 7,0536 | 6,9227 | 6,9227 |
| 27.02.2019 | 6,9227 | 7,1099 | 6,9227 | 7,1099 |
| 28.02.2019 | 7,222 | 7,3624 | 7,0444 | 7,1659 |
| 03.03.2019 | 7,1846 | 7,4933 | 7,1846 | 7,4933 |
| 04.03.2019 | 7,512 | 7,8394 | 7,484 | 7,7739 |
| 05.03.2019 | 7,8114 | 8,1295 | 7,8114 | 7,8769 |
| 06.03.2019 | 7,905 | 7,9893 | 7,6616 | 7,905 |
| 07.03.2019 | 7,9424 | 7,9611 | 7,7178 | 7,7739 |
| 10.03.2019 | 7,7834 | 7,8021 | 7,5962 | 7,6056 |
| 11.03.2019 | 7,6711 | 7,6804 | 7,3437 | 7,484 |
| 12.03.2019 | 7,512 | 7,6992 | 7,512 | 7,54 |
| 13.03.2019 | 7,615 | 7,9424 | 7,5775 | 7,8394 |
| 14.03.2019 | 7,905 | 7,9985 | 7,7178 | 7,7178 |
| 17.03.2019 | 7,7178 | 7,8769 | 7,6616 | 7,8581 |
| 18.03.2019 | 7,7272 | 7,8581 | 7,7178 | 7,7553 |
| 19.03.2019 | 7,7553 | 7,7926 | 7,5869 | 7,5869 |
| 20.03.2019 | 7,5962 | 7,6616 | 7,4559 | 7,5775 |
| 21.03.2019 | 7,5869 | 7,6056 | 7,2126 | 7,5027 |
| 24.03.2019 | 7,4745 | 7,4745 | 7,1099 | 7,1378 |
| 25.03.2019 | 7,1378 | 7,2781 | 6,8853 | 6,9601 |
| 26.03.2019 | 6,9227 | 7,063 | 6,5951 | 6,8198 |
| 27.03.2019 | 6,8198 | 6,9975 | 6,5391 | 6,8478 |
| 28.03.2019 | 6,8105 | 7,1285 | 6,7543 | 6,9227 |
| 31.03.2019 | 7,1191 | 7,1753 | 6,9227 | 7,0162 |
| 01.04.2019 | 6,8853 | 7,1099 | 6,8853 | 7,0724 |
| 02.04.2019 | 7,1099 | 7,4184 | 6,9788 | 7,4184 |
| 03.04.2019 | 7,4372 | 7,6711 | 7,3529 | 7,484 |
| 04.04.2019 | 7,484 | 7,6523 | 7,484 | 7,4933 |
| 07.04.2019 | 7,512 | 7,9893 | 7,3811 | 7,8581 |
| 08.04.2019 | 7,8676 | 7,8863 | 7,6804 | 7,6804 |
| 09.04.2019 | 7,7646 | 7,7739 | 7,5308 | 7,5775 |
| 10.04.2019 | 7,615 | 7,7085 | 7,4466 | 7,4466 |
| 11.04.2019 | 7,3624 | 7,6804 | 7,3342 | 7,5214 |
| 14.04.2019 | 7,4653 | 7,5775 | 7,4184 | 7,4184 |
| 15.04.2019 | 7,5775 | 7,7178 | 7,4559 | 7,5214 |
| 16.04.2019 | 7,54 | 7,6523 | 7,4091 | 7,5775 |
| 17.04.2019 | 7,4184 | 7,6243 | 7,4184 | 7,4933 |
| 18.04.2019 | 7,5308 | 7,6337 | 7,4745 | 7,5588 |
| 21.04.2019 | 7,4466 | 7,5588 | 7,4372 | 7,484 |
| 23.04.2019 | 7,5308 | 7,5962 | 7,3811 | 7,4745 |
| 24.04.2019 | 7,4745 | 7,484 | 7,3249 | 7,3249 |
| 25.04.2019 | 7,4559 | 7,5214 | 7,3342 | 7,4466 |
| 28.04.2019 | 7,4745 | 7,5496 | 7,3624 | 7,5496 |
| 29.04.2019 | 7,5588 | 7,6523 | 7,3811 | 7,5027 |
| 01.05.2019 | 7,484 | 7,4933 | 7,2969 | 7,2969 |
| 02.05.2019 | 7,3437 | 7,3811 | 6,9227 | 7,0069 |
| 05.05.2019 | 6,8853 | 6,932 | 6,6513 | 6,932 |
| 06.05.2019 | 6,6981 | 6,8198 | 6,6889 | 6,7449 |
| 07.05.2019 | 6,8291 | 6,8291 | 6,6794 | 6,8011 |
| 08.05.2019 | 6,6981 | 6,7823 | 6,614 | 6,6981 |
| 09.05.2019 | 6,7356 | 6,7823 | 6,5017 | 6,6702 |
| 12.05.2019 | 6,6513 | 6,6607 | 5,9404 | 6,2023 |
| 13.05.2019 | 6,2023 | 6,3332 | 6,0807 | 6,2305 |
| 14.05.2019 | 6,3053 | 6,3427 | 6,1836 | 6,2211 |
| 15.05.2019 | 6,2678 | 6,2678 | 6,1368 | 6,1554 |
| 16.05.2019 | 6,165 | 6,2116 | 6,0901 | 6,1368 |
| 19.05.2019 | 6,1368 | 6,3053 | 6,0713 | 6,193 |
| 20.05.2019 | 6,8291 | 6,8291 | 5,9685 | 6,0807 |
| 21.05.2019 | 6,0807 | 6,193 | 5,931 | 5,9965 |
| 22.05.2019 | 5,9872 | 6,0807 | 5,8281 | 6,0059 |
| 23.05.2019 | 6,0339 | 6,0713 | 5,9123 | 6,0059 |
| 26.05.2019 | 6,0152 | 6,0434 | 5,9685 | 6,0059 |
| 27.05.2019 | 6,0713 | 6,0901 | 5,931 | 6,0526 |
| 28.05.2019 | 6,0526 | 6,0526 | 5,9872 | 6,0152 |
| 29.05.2019 | 6,0152 | 6,1462 | 5,9965 | 6,0246 |
| 30.05.2019 | 6,0246 | 6,2585 | 6,0059 | 6,2585 |
| 02.06.2019 | 6,2585 | 6,4736 | 6,1276 | 6,4362 |
| 06.06.2019 | 6,4549 | 6,6513 | 6,4362 | 6,6327 |
| 09.06.2019 | 6,642 | 6,7356 | 6,5578 | 6,7356 |
| 10.06.2019 | 6,7356 | 6,7823 | 6,5017 | 6,5486 |
| 11.06.2019 | 6,5391 | 6,5859 | 6,4362 | 6,5672 |
| 12.06.2019 | 6,5672 | 6,5672 | 6,193 | 6,3053 |
| 13.06.2019 | 6,2866 | 6,3988 | 6,1276 | 6,1743 |
| 16.06.2019 | 6,2116 | 6,3894 | 6,1462 | 6,3894 |
| 17.06.2019 | 6,352 | 6,3988 | 6,3053 | 6,3988 |
| 18.06.2019 | 6,3708 | 6,4175 | 6,2866 | 6,2959 |
| 19.06.2019 | 6,3239 | 6,3614 | 6,2866 | 6,3053 |
| 20.06.2019 | 6,3427 | 6,3427 | 6,1743 | 6,2023 |
| 23.06.2019 | 6,2211 | 6,2959 | 6,0434 | 6,0713 |
| 24.06.2019 | 6,0807 | 6,2211 | 6,0526 | 6,2116 |
| 25.06.2019 | 6,2305 | 6,2678 | 6,1368 | 6,2211 |
| 26.06.2019 | 6,2492 | 6,2959 | 6,193 | 6,2492 |
| 27.06.2019 | 6,2772 | 6,2866 | 6,2305 | 6,2305 |
| 30.06.2019 | 6,2772 | 6,4549 | 6,2772 | 6,4175 |
| 01.07.2019 | 6,4456 | 6,5486 | 6,3988 | 6,4736 |
| 02.07.2019 | 6,5017 | 6,5111 | 6,2866 | 6,3708 |
| 03.07.2019 | 6,4549 | 6,4549 | 6,2959 | 6,3614 |
| 04.07.2019 | 6,3614 | 6,4643 | 6,2959 | 6,4175 |
| 07.07.2019 | 6,3332 | 6,4549 | 6,3146 | 6,3239 |
| 08.07.2019 | 6,3614 | 6,3708 | 6,1089 | 6,2023 |
| 09.07.2019 | 6,1089 | 6,2866 | 5,9872 | 6,2866 |
| 10.07.2019 | 6,2678 | 6,3988 | 6,2211 | 6,2305 |
| 11.07.2019 | 6,2678 | 6,2866 | 5,9218 | 5,9591 |
| 15.07.2019 | 5,9872 | 6,1743 | 5,9872 | 6,1743 |
| 16.07.2019 | 6,2585 | 6,3801 | 6,1743 | 6,3614 |
| 17.07.2019 | 6,3894 | 6,3988 | 6,2959 | 6,3708 |
| 18.07.2019 | 6,3801 | 6,4549 | 6,3239 | 6,3332 |
| 21.07.2019 | 6,352 | 6,5859 | 6,3332 | 6,4831 |
| 22.07.2019 | 6,4923 | 6,6327 | 6,4923 | 6,614 |
| 23.07.2019 | 6,614 | 6,9883 | 6,5111 | 6,9788 |
| 24.07.2019 | 6,9788 | 7,0256 | 6,6889 | 7,0069 |
| 25.07.2019 | 6,9601 | 7,0911 | 6,8853 | 7,0162 |
| 28.07.2019 | 7,0162 | 7,222 | 6,9132 | 7,1846 |
| 29.07.2019 | 7,0911 | 7,2408 | 7,0444 | 7,1285 |
| 30.07.2019 | 7,1378 | 7,2781 | 6,9695 | 7,0444 |
| 31.07.2019 | 7,0444 | 7,1191 | 6,9883 | 7,0817 |
| 01.08.2019 | 7,063 | 7,222 | 7,063 | 7,2033 |
| 04.08.2019 | 7,194 | 7,4184 | 7,063 | 7,2033 |
| 05.08.2019 | 7,2688 | 7,54 | 7,0162 | 7,54 |
| 06.08.2019 | 7,5682 | 7,9142 | 7,428 | 7,8581 |
| 07.08.2019 | 7,8863 | 7,9893 | 7,643 | 7,9705 |
| 08.08.2019 | 7,9705 | 8,1201 | 7,8208 | 8,1108 |
| 14.08.2019 | 8,1201 | 8,1762 | 8,0172 | 8,064 |
| 15.08.2019 | 8,064 | 8,1482 | 7,8769 | 8,0733 |
| 18.08.2019 | 8,0733 | 8,1389 | 7,905 | 8,1295 |
| 19.08.2019 | 8,1295 | 8,2885 | 8,0266 | 8,2511 |
| 20.08.2019 | 8,2511 | 8,2511 | 7,8581 | 7,9517 |
| 21.08.2019 | 7,9517 | 7,9517 | 7,6337 | 7,9424 |
| 22.08.2019 | 7,7646 | 8,0452 | 7,7646 | 8,0452 |
| 25.08.2019 | 7,933 | 8,0827 | 7,5682 | 7,8955 |
| 26.08.2019 | 7,8301 | 7,8301 | 7,5496 | 7,5496 |
| 27.08.2019 | 7,6523 | 7,6523 | 7,5027 | 7,5496 |
| 28.08.2019 | 7,5308 | 7,6056 | 7,4745 | 7,484 |
| 01.09.2019 | 7,484 | 7,6711 | 7,4745 | 7,5496 |
| 02.09.2019 | 7,5775 | 7,615 | 7,5027 | 7,5027 |
| 03.09.2019 | 7,5496 | 7,643 | 7,512 | 7,5869 |
| 04.09.2019 | 7,5962 | 7,643 | 7,5588 | 7,615 |
| 05.09.2019 | 7,615 | 7,8114 | 7,5869 | 7,7646 |
| 08.09.2019 | 7,8021 | 7,9424 | 7,8021 | 7,9424 |
| 09.09.2019 | 7,9985 | 8,092 | 7,9424 | 8,0547 |
| 10.09.2019 | 8,0547 | 8,1389 | 7,9517 | 8,1389 |
| 11.09.2019 | 8,092 | 8,1575 | 7,9611 | 8,0266 |
| 12.09.2019 | 8,0079 | 8,0358 | 7,6243 | 7,905 |
| 15.09.2019 | 7,905 | 8,0172 | 7,8021 | 7,9424 |
| 16.09.2019 | 7,8955 | 8,1201 | 7,7739 | 7,8581 |
| 17.09.2019 | 7,9142 | 7,9797 | 7,8488 | 7,933 |
| 18.09.2019 | 7,8955 | 7,933 | 7,7926 | 7,8021 |
| 19.09.2019 | 7,7926 | 7,8581 | 7,6523 | 7,6523 |
| 22.09.2019 | 7,7646 | 7,7646 | 7,5214 | 7,5775 |
| 23.09.2019 | 7,5962 | 7,8301 | 7,5962 | 7,6898 |
| 24.09.2019 | 7,6337 | 7,7926 | 7,6337 | 7,6804 |
| 25.09.2019 | 7,6804 | 7,7459 | 7,5496 | 7,6523 |
| 26.09.2019 | 7,6992 | 7,7834 | 7,6616 | 7,7085 |
| 29.09.2019 | 7,7459 | 8,0452 | 7,7272 | 8,0452 |
| 30.09.2019 | 8,0547 | 8,1013 | 7,8301 | 7,8394 |
| 01.10.2019 | 7,9142 | 7,933 | 7,7459 | 7,8955 |
| 02.10.2019 | 7,8208 | 8,2136 | 7,8208 | 8,2136 |
| 03.10.2019 | 8,2511 | 9,2988 | 8,2511 | 8,672 |
| 06.10.2019 | 8,6814 | 9,1211 | 8,5317 | 9,0462 |
| 07.10.2019 | 8,9901 | 8,9901 | 8,7188 | 8,9621 |
| 08.10.2019 | 8,9527 | 9,1492 | 8,7002 | 9,0743 |
| 09.10.2019 | 8,9807 | 8,9807 | 8,5598 | 8,7936 |
| 10.10.2019 | 8,8873 | 8,8965 | 8,5224 | 8,7002 |
| 13.10.2019 | 8,6626 | 8,6626 | 7,9893 | 8,326 |
| 14.10.2019 | 8,3166 | 8,326 | 8,0547 | 8,0547 |
| 15.10.2019 | 8,0452 | 8,0452 | 7,6243 | 8,0172 |
| 16.10.2019 | 7,905 | 7,9517 | 7,7739 | 7,8488 |
| 17.10.2019 | 7,9893 | 8,4194 | 7,9517 | 8,2323 |
| 20.10.2019 | 8,2791 | 8,4008 | 8,1108 | 8,223 |
| 21.10.2019 | 8,2418 | 8,3072 | 8,1856 | 8,2885 |
| 22.10.2019 | 8,8779 | 8,8779 | 8,4288 | 8,5692 |
| 23.10.2019 | 8,644 | 8,8311 | 8,4944 | 8,5224 |
| 24.10.2019 | 8,5598 | 8,5692 | 8,3821 | 8,3821 |
| 27.10.2019 | 8,3072 | 8,4476 | 8,2418 | 8,2418 |
| 29.10.2019 | 8,2605 | 8,2605 | 7,8863 | 7,9893 |
| 30.10.2019 | 7,9893 | 7,9893 | 7,6711 | 7,8581 |
| 31.10.2019 | 7,8676 | 8,0266 | 7,7085 | 8,0266 |
| 03.11.2019 | 8,0266 | 8,1482 | 7,8769 | 7,9611 |
| 04.11.2019 | 7,9797 | 7,9893 | 7,8114 | 7,8581 |
| 05.11.2019 | 7,8581 | 8,1762 | 7,8114 | 7,9705 |
| 06.11.2019 | 8,0172 | 8,0733 | 7,9797 | 8,0452 |
| 07.11.2019 | 8,092 | 8,1389 | 7,9517 | 7,9705 |
| 10.11.2019 | 7,9797 | 8,0733 | 7,9142 | 8,0452 |
| 11.11.2019 | 8,0547 | 8,1295 | 7,9893 | 7,9893 |
| 12.11.2019 | 8,0358 | 8,0358 | 7,9424 | 7,9893 |
| 13.11.2019 | 7,9893 | 8,1295 | 7,9517 | 7,9797 |
| 14.11.2019 | 7,9893 | 8,672 | 7,9893 | 8,644 |
| 17.11.2019 | 8,7095 | 8,9246 | 8,7002 | 8,7657 |
| 18.11.2019 | 8,8685 | 8,8873 | 8,6159 | 8,7188 |
| 19.11.2019 | 8,7282 | 8,9621 | 8,7002 | 8,7375 |
| 20.11.2019 | 8,7469 | 8,8404 | 8,6253 | 8,7375 |
| 21.11.2019 | 8,7749 | 8,8591 | 8,6253 | 8,644 |
| 24.11.2019 | 8,7188 | 9,514 | 8,5692 | 9,1117 |
| 25.11.2019 | 9,1959 | 9,5047 | 8,8685 | 8,9714 |
| 26.11.2019 | 8,9714 | 9,2427 | 8,9621 | 9,1117 |
| 27.11.2019 | 9,1492 | 9,3082 | 9,1023 | 9,2146 |
| 28.11.2019 | 9,2988 | 9,6356 | 9,2146 | 9,542 |
| 01.12.2019 | 9,753 | 10,1812 | 9,6388 | 9,9433 |
| 02.12.2019 | 9,9052 | 10,419 | 9,9052 | 10,3144 |
| 03.12.2019 | 10,2858 | 10,7521 | 10,2763 | 10,5618 |
| 04.12.2019 | 10,657 | 10,7426 | 10,4476 | 10,5047 |
| 05.12.2019 | 10,5142 | 10,7521 | 10,1431 | 10,5428 |
| 08.12.2019 | 10,5428 | 10,7711 | 10,419 | 10,4951 |
| 09.12.2019 | 10,419 | 10,714 | 10,419 | 10,5809 |
| 10.12.2019 | 10,5904 | 10,6474 | 10,4 | 10,5142 |
| 11.12.2019 | 10,5428 | 10,7997 | 10,5238 | 10,6284 |
| 12.12.2019 | 10,657 | 10,7331 | 10,5428 | 10,5618 |
| 15.12.2019 | 10,5904 | 11,0375 | 10,5713 | 10,8567 |
| 16.12.2019 | 10,8472 | 10,9424 | 10,5522 | 10,5618 |
| 17.12.2019 | 10,5809 | 10,5809 | 10,2858 | 10,3524 |
| 18.12.2019 | 10,3715 | 10,5428 | 10,1431 | 10,2763 |
| 19.12.2019 | 10,3619 | 10,4 | 10,1812 | 10,2097 |
| 22.12.2019 | 10,2192 | 10,5047 | 10,2192 | 10,4571 |
| 23.12.2019 | 10,5522 | 10,5522 | 10,3239 | 10,4285 |
| 24.12.2019 | 10,4571 | 10,5332 | 10,3334 | 10,3905 |
| 25.12.2019 | 10,4476 | 10,676 | 10,4095 | 10,419 |
| 26.12.2019 | 10,4666 | 10,5618 | 10,419 | 10,4285 |
| 29.12.2019 | 10,4666 | 10,7521 | 10,4666 | 10,7521 |
| 30.12.2019 | 10,7521 | 10,7521 | 10,4666 | 10,6284 |