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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,5595
KAPANIŞ 13,51
En Düşük
DÜŞÜK 5,7567
En Yüksek
YÜKSEK 21,1426
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 10,657 | 10,8948 | 10,5904 | 10,8282 |
| 02.01.2020 | 10,7997 | 10,7997 | 10,0956 | 10,3905 |
| 05.01.2020 | 10,3239 | 10,3715 | 9,8006 | 9,8481 |
| 06.01.2020 | 9,9052 | 10,1241 | 9,9052 | 10,0765 |
| 07.01.2020 | 9,8006 | 9,9909 | 9,6483 | 9,8957 |
| 08.01.2020 | 10,0575 | 10,4951 | 10,0385 | 10,4381 |
| 09.01.2020 | 10,4666 | 10,7331 | 10,3144 | 10,5047 |
| 12.01.2020 | 10,5238 | 11,1136 | 10,5238 | 11,0185 |
| 13.01.2020 | 11,0471 | 11,8368 | 10,99 | 11,7511 |
| 14.01.2020 | 12,0938 | 12,5029 | 11,5704 | 11,7797 |
| 15.01.2020 | 11,8178 | 11,9416 | 11,5418 | 11,6369 |
| 16.01.2020 | 11,694 | 11,7321 | 11,2469 | 11,3801 |
| 19.01.2020 | 11,3801 | 11,4943 | 11,2659 | 11,4182 |
| 20.01.2020 | 11,4467 | 11,5514 | 11,2469 | 11,342 |
| 21.01.2020 | 11,3515 | 11,3992 | 11,1517 | 11,2564 |
| 22.01.2020 | 11,2659 | 11,4657 | 11,1613 | 11,361 |
| 23.01.2020 | 11,4182 | 11,7036 | 11,342 | 11,5324 |
| 26.01.2020 | 11,5134 | 11,8558 | 11,2754 | 11,5608 |
| 27.01.2020 | 11,7036 | 11,7036 | 11,323 | 11,3706 |
| 28.01.2020 | 11,342 | 11,4182 | 10,952 | 10,99 |
| 29.01.2020 | 10,9329 | 10,9804 | 10,5618 | 10,6094 |
| 30.01.2020 | 10,657 | 10,714 | 10,5618 | 10,6284 |
| 02.02.2020 | 10,6379 | 10,9138 | 10,6094 | 10,7521 |
| 03.02.2020 | 10,7997 | 11,0755 | 10,7806 | 10,952 |
| 04.02.2020 | 10,9994 | 11,1326 | 10,7806 | 10,8377 |
| 05.02.2020 | 10,8663 | 11,0375 | 10,7236 | 10,7711 |
| 06.02.2020 | 10,7711 | 11,1517 | 10,7236 | 10,7521 |
| 09.02.2020 | 10,5618 | 10,7236 | 9,5722 | 10,2763 |
| 10.02.2020 | 10,3049 | 10,4095 | 9,9529 | 10,1622 |
| 11.02.2020 | 10,1812 | 10,2192 | 9,9909 | 9,9909 |
| 12.02.2020 | 9,9433 | 10,029 | 9,6103 | 9,7149 |
| 13.02.2020 | 9,8196 | 10,01 | 9,6864 | 9,7245 |
| 16.02.2020 | 9,753 | 9,9433 | 9,7435 | 9,7625 |
| 17.02.2020 | 9,7815 | 9,8672 | 9,3248 | 9,477 |
| 18.02.2020 | 9,496 | 9,6483 | 9,2011 | 9,2964 |
| 19.02.2020 | 9,3058 | 9,3058 | 8,5541 | 8,8111 |
| 20.02.2020 | 8,8205 | 8,9537 | 8,4209 | 8,8015 |
| 23.02.2020 | 8,8205 | 8,9537 | 8,6492 | 8,9156 |
| 24.02.2020 | 9,0298 | 9,1345 | 8,7253 | 8,9156 |
| 25.02.2020 | 8,8111 | 9,0584 | 8,6492 | 8,9062 |
| 26.02.2020 | 8,8681 | 9,0013 | 8,5161 | 8,6112 |
| 27.02.2020 | 7,0412 | 8,5255 | 7,0412 | 8,5255 |
| 01.03.2020 | 8,7063 | 8,8111 | 8,3068 | 8,497 |
| 02.03.2020 | 8,754 | 8,754 | 8,5541 | 8,7063 |
| 03.03.2020 | 8,6112 | 8,7824 | 8,4684 | 8,4874 |
| 04.03.2020 | 8,6017 | 8,6302 | 8,459 | 8,478 |
| 05.03.2020 | 8,4874 | 8,6017 | 8,2781 | 8,3162 |
| 08.03.2020 | 8,1259 | 8,164 | 7,5645 | 7,6692 |
| 09.03.2020 | 7,7072 | 8,0879 | 7,4504 | 7,4979 |
| 10.03.2020 | 7,3743 | 8,9252 | 7,3743 | 8,9252 |
| 11.03.2020 | 9,1345 | 10,0385 | 7,1458 | 7,4979 |
| 12.03.2020 | 7,4313 | 7,8976 | 6,7557 | 7,4504 |
| 15.03.2020 | 7,3267 | 7,3362 | 6,7082 | 6,7082 |
| 16.03.2020 | 6,4893 | 6,6606 | 6,0421 | 6,1182 |
| 17.03.2020 | 6,0421 | 6,6321 | 5,7567 | 6,4893 |
| 18.03.2020 | 6,4893 | 7,1363 | 6,4893 | 7,1363 |
| 19.03.2020 | 7,7072 | 7,8499 | 7,3457 | 7,8499 |
| 22.03.2020 | 7,8595 | 8,6302 | 7,8595 | 8,6302 |
| 23.03.2020 | 8,8681 | 9,4866 | 8,8681 | 9,3725 |
| 24.03.2020 | 9,4676 | 9,9719 | 8,6112 | 9,0774 |
| 25.03.2020 | 9,0774 | 9,4009 | 8,6779 | 9,1345 |
| 26.03.2020 | 9,2773 | 9,2773 | 8,6779 | 8,7159 |
| 29.03.2020 | 8,7063 | 9,2677 | 8,6779 | 9,0488 |
| 30.03.2020 | 9,1059 | 9,1821 | 8,8681 | 9,0869 |
| 31.03.2020 | 9,0488 | 9,125 | 8,7063 | 8,7824 |
| 01.04.2020 | 8,8491 | 8,9917 | 8,6873 | 8,8015 |
| 02.04.2020 | 8,8395 | 9,0869 | 8,7159 | 8,8015 |
| 05.04.2020 | 8,8966 | 9,1345 | 8,792 | 8,9823 |
| 06.04.2020 | 9,0869 | 9,2773 | 8,754 | 8,8585 |
| 07.04.2020 | 8,8681 | 9,0107 | 8,735 | 8,8585 |
| 08.04.2020 | 8,9443 | 9,3628 | 8,9062 | 9,1155 |
| 09.04.2020 | 9,125 | 9,2297 | 9,0107 | 9,1059 |
| 12.04.2020 | 9,2201 | 9,8481 | 9,1821 | 9,8481 |
| 13.04.2020 | 10,1812 | 10,8282 | 10,048 | 10,8282 |
| 14.04.2020 | 10,8377 | 11,7511 | 9,8481 | 11,3515 |
| 15.04.2020 | 11,3801 | 11,7036 | 10,9804 | 11,0471 |
| 16.04.2020 | 11,2754 | 11,323 | 10,5238 | 10,5809 |
| 19.04.2020 | 10,6094 | 11,6369 | 10,5809 | 11,6369 |
| 20.04.2020 | 12,2364 | 12,7979 | 12,2364 | 12,7979 |
| 21.04.2020 | 13,7969 | 14,0729 | 13,3212 | 13,4924 |
| 23.04.2020 | 13,559 | 14,0729 | 12,7026 | 13,2927 |
| 26.04.2020 | 13,4449 | 13,7208 | 13,0547 | 13,2165 |
| 27.04.2020 | 13,2831 | 13,7017 | 12,8454 | 13,0833 |
| 28.04.2020 | 12,8549 | 13,2736 | 12,4458 | 12,4553 |
| 29.04.2020 | 12,56 | 13,2261 | 11,932 | 12,2744 |
| 03.05.2020 | 12,227 | 12,7788 | 11,8463 | 11,8558 |
| 04.05.2020 | 12,0842 | 12,1128 | 11,2945 | 11,4657 |
| 05.05.2020 | 11,4753 | 11,6465 | 11,1897 | 11,2087 |
| 06.05.2020 | 11,2087 | 12,3221 | 11,0565 | 12,3221 |
| 07.05.2020 | 12,7026 | 13,2927 | 12,0842 | 12,0842 |
| 10.05.2020 | 12,2174 | 12,6075 | 11,7607 | 12,0842 |
| 11.05.2020 | 12,0842 | 12,5885 | 11,8939 | 12,265 |
| 12.05.2020 | 12,3411 | 12,4933 | 12,1412 | 12,1412 |
| 13.05.2020 | 12,0651 | 12,246 | 11,7511 | 11,7701 |
| 14.05.2020 | 11,9796 | 12,227 | 11,8749 | 11,9129 |
| 17.05.2020 | 12,0271 | 12,1793 | 11,989 | 12,0081 |
| 19.05.2020 | 12,1032 | 12,5504 | 12,0081 | 12,2174 |
| 20.05.2020 | 12,2554 | 12,4648 | 12,0271 | 12,1509 |
| 21.05.2020 | 12,1509 | 12,2174 | 11,989 | 12,0271 |
| 26.05.2020 | 12,1318 | 13,2261 | 12,1318 | 13,2261 |
| 27.05.2020 | 13,5115 | 14,5486 | 12,8359 | 12,8359 |
| 28.05.2020 | 12,9881 | 13,3973 | 12,6456 | 12,9596 |
| 31.05.2020 | 13,0452 | 13,9206 | 13,0452 | 13,6351 |
| 01.06.2020 | 13,7969 | 14,7484 | 13,5115 | 14,463 |
| 02.06.2020 | 14,6723 | 14,7484 | 13,9397 | 14,1395 |
| 03.06.2020 | 14,1966 | 14,3679 | 13,8349 | 13,8445 |
| 04.06.2020 | 13,9206 | 14,3202 | 13,5495 | 14,1776 |
| 07.06.2020 | 14,3679 | 15,5953 | 14,3298 | 15,5953 |
| 08.06.2020 | 15,9379 | 17,1463 | 15,7856 | 17,1463 |
| 09.06.2020 | 17,5078 | 18,4403 | 16,6324 | 16,6515 |
| 10.06.2020 | 16,6515 | 18,1168 | 16,2708 | 17,5554 |
| 11.06.2020 | 17,5458 | 18,231 | 16,8418 | 17,4126 |
| 14.06.2020 | 17,4126 | 18,0217 | 17,3842 | 17,4603 |
| 15.06.2020 | 17,5554 | 17,698 | 17,2795 | 17,3271 |
| 16.06.2020 | 17,3365 | 17,5649 | 16,956 | 17,0321 |
| 17.06.2020 | 17,3652 | 17,3652 | 16,8227 | 16,9844 |
| 18.06.2020 | 17,0131 | 17,1272 | 16,7942 | 16,8513 |
| 21.06.2020 | 17,0321 | 18,5354 | 16,8418 | 18,5354 |
| 22.06.2020 | 19,0302 | 20,2862 | 18,7734 | 19,3347 |
| 23.06.2020 | 19,3347 | 19,3918 | 18,269 | 18,2881 |
| 24.06.2020 | 18,269 | 19,0302 | 17,5078 | 18,5735 |
| 25.06.2020 | 18,8114 | 18,878 | 18,2215 | 18,3642 |
| 28.06.2020 | 18,269 | 18,5735 | 17,8885 | 18,1929 |
| 29.06.2020 | 18,212 | 19,1063 | 18,1359 | 18,5544 |
| 30.06.2020 | 18,5831 | 18,7829 | 18,2786 | 18,2881 |
| 01.07.2020 | 18,3356 | 20,1149 | 18,2976 | 20,1149 |
| 02.07.2020 | 20,134 | 21,1426 | 19,3728 | 19,6583 |
| 05.07.2020 | 19,9818 | 20,0769 | 19,2586 | 19,3347 |
| 06.07.2020 | 19,4108 | 19,506 | 18,7448 | 19,1253 |
| 07.07.2020 | 19,2777 | 19,6963 | 18,9351 | 19,1444 |
| 08.07.2020 | 19,4108 | 19,4108 | 18,4403 | 18,4403 |
| 09.07.2020 | 18,3642 | 19,1444 | 17,5078 | 18,507 |
| 12.07.2020 | 18,9161 | 19,3157 | 18,8114 | 19,0492 |
| 13.07.2020 | 19,1444 | 20,4194 | 18,9256 | 19,2396 |
| 15.07.2020 | 19,4108 | 19,8676 | 19,0492 | 19,0683 |
| 16.07.2020 | 19,2016 | 19,2016 | 18,7829 | 19,1063 |
| 19.07.2020 | 19,0873 | 19,1635 | 18,7734 | 18,8209 |
| 20.07.2020 | 18,9065 | 19,3728 | 18,4688 | 18,5354 |
| 21.07.2020 | 18,5354 | 18,7068 | 18,0692 | 18,0882 |
| 22.07.2020 | 18,231 | 18,231 | 17,679 | 17,7552 |
| 23.07.2020 | 17,5078 | 18,3832 | 17,1272 | 18,0217 |
| 26.07.2020 | 18,3642 | 18,507 | 17,8885 | 17,8979 |
| 27.07.2020 | 17,936 | 17,974 | 16,975 | 16,975 |
| 28.07.2020 | 17,0415 | 17,1367 | 15,8522 | 16,0045 |
| 29.07.2020 | 16,0045 | 16,6039 | 15,5858 | 16,1757 |
| 03.08.2020 | 16,3374 | 16,6515 | 14,5581 | 15,1005 |
| 04.08.2020 | 15,8426 | 15,8426 | 14,8055 | 14,8055 |
| 05.08.2020 | 14,8055 | 15,11 | 13,3307 | 13,3307 |
| 06.08.2020 | 12,6552 | 13,8921 | 11,9986 | 13,7494 |
| 09.08.2020 | 13,7778 | 15,1195 | 13,2927 | 15,1195 |
| 10.08.2020 | 15,2337 | 16,366 | 14,8912 | 15,2337 |
| 11.08.2020 | 15,2717 | 15,424 | 14,5105 | 14,739 |
| 12.08.2020 | 14,7484 | 15,0624 | 14,206 | 14,3392 |
| 13.08.2020 | 14,3202 | 14,5581 | 13,7969 | 14,1205 |
| 16.08.2020 | 14,1299 | 14,8245 | 14,1299 | 14,168 |
| 17.08.2020 | 14,1299 | 14,4724 | 14,0158 | 14,0348 |
| 18.08.2020 | 14,0348 | 15,1481 | 14,0348 | 14,4914 |
| 19.08.2020 | 14,4914 | 14,4914 | 14,1586 | 14,2157 |
| 20.08.2020 | 14,2347 | 14,3773 | 13,8826 | 13,9587 |
| 23.08.2020 | 14,2251 | 14,2537 | 13,9492 | 13,9587 |
| 24.08.2020 | 14,0824 | 14,4153 | 13,6447 | 13,8159 |
| 25.08.2020 | 13,5781 | 14,1776 | 13,5781 | 14,0729 |
| 26.08.2020 | 14,1109 | 14,6058 | 14,0824 | 14,3298 |
| 27.08.2020 | 14,6723 | 14,8435 | 14,3108 | 14,482 |
| 30.08.2020 | 14,5677 | 15,6524 | 14,444 | 15,3098 |
| 31.08.2020 | 15,462 | 15,6143 | 15,0529 | 15,3194 |
| 01.09.2020 | 15,3194 | 15,3859 | 14,9387 | 15,0339 |
| 02.09.2020 | 15,0815 | 15,1195 | 14,8151 | 14,9387 |
| 03.09.2020 | 14,9483 | 15,3669 | 14,8532 | 14,9863 |
| 06.09.2020 | 15,0339 | 15,3765 | 15,0148 | 15,2527 |
| 07.09.2020 | 15,3765 | 15,6048 | 15,2052 | 15,3859 |
| 08.09.2020 | 15,462 | 15,6524 | 15,0815 | 15,0815 |
| 09.09.2020 | 15,2908 | 15,2908 | 14,9863 | 15,0529 |
| 10.09.2020 | 15,1195 | 15,1576 | 14,8722 | 14,8816 |
| 13.09.2020 | 15,0339 | 15,0339 | 14,7294 | 14,8341 |
| 14.09.2020 | 14,8435 | 15,1861 | 14,6533 | 14,9102 |
| 15.09.2020 | 14,9863 | 15,0624 | 14,8435 | 14,8532 |
| 16.09.2020 | 14,8532 | 14,8532 | 14,6723 | 14,758 |
| 17.09.2020 | 14,8055 | 14,9958 | 14,739 | 14,7674 |
| 20.09.2020 | 14,8055 | 14,9577 | 14,6723 | 14,72 |
| 21.09.2020 | 14,7484 | 15,1576 | 14,7484 | 14,9958 |
| 22.09.2020 | 15,0529 | 15,3955 | 15,0054 | 15,0815 |
| 23.09.2020 | 15,1195 | 15,4145 | 14,9577 | 15,0244 |
| 24.09.2020 | 15,1195 | 15,3384 | 14,9958 | 15,0529 |
| 27.09.2020 | 15,1005 | 15,2527 | 15,0148 | 15,129 |
| 28.09.2020 | 15,2147 | 15,4716 | 14,8435 | 15,129 |
| 29.09.2020 | 15,2243 | 15,3955 | 15,1671 | 15,1956 |
| 30.09.2020 | 15,3098 | 15,3288 | 15,0054 | 15,1005 |
| 01.10.2020 | 15,1005 | 15,3004 | 15,0624 | 15,129 |
| 04.10.2020 | 15,2709 | 16,557 | 15,2709 | 16,0483 |
| 05.10.2020 | 16,1251 | 16,2019 | 15,5877 | 15,5972 |
| 06.10.2020 | 15,5493 | 15,578 | 15,3476 | 15,3573 |
| 07.10.2020 | 15,4149 | 15,4725 | 15,2229 | 15,2709 |
| 08.10.2020 | 15,3092 | 15,5877 | 15,2709 | 15,4436 |
| 11.10.2020 | 15,5685 | 15,8179 | 15,4628 | 15,578 |
| 12.10.2020 | 15,5972 | 15,6548 | 15,3381 | 15,3957 |
| 13.10.2020 | 15,3957 | 15,7027 | 15,3765 | 15,5877 |
| 14.10.2020 | 15,5877 | 16,1251 | 15,5204 | 16,1059 |
| 15.10.2020 | 16,1635 | 17,0561 | 16,1539 | 16,2499 |
| 18.10.2020 | 16,4226 | 16,5186 | 16,0388 | 16,0483 |
| 19.10.2020 | 16,0964 | 16,1827 | 15,8179 | 16,0675 |
| 20.10.2020 | 16,1251 | 16,1827 | 15,7892 | 15,7892 |
| 21.10.2020 | 15,8084 | 16,1251 | 15,7219 | 15,8371 |
| 22.10.2020 | 15,8947 | 16,3459 | 15,8563 | 15,8947 |
| 25.10.2020 | 15,9331 | 16,941 | 15,2325 | 15,6164 |
| 26.10.2020 | 15,4533 | 15,5685 | 14,8293 | 15,0597 |
| 27.10.2020 | 15,0597 | 15,3668 | 14,4454 | 14,4454 |
| 29.10.2020 | 14,4454 | 14,455 | 13,6296 | 13,8216 |
| 01.11.2020 | 14,0999 | 14,2054 | 13,8695 | 13,9368 |
| 02.11.2020 | 14,0134 | 14,167 | 13,4664 | 13,6872 |
| 03.11.2020 | 13,7351 | 14,3879 | 13,7351 | 14,167 |
| 04.11.2020 | 14,3014 | 14,5702 | 14,2727 | 14,3974 |
| 05.11.2020 | 14,3879 | 14,6662 | 14,3206 | 14,4263 |
| 08.11.2020 | 14,4934 | 14,9637 | 14,1767 | 14,3014 |
| 09.11.2020 | 14,3014 | 14,4071 | 14,1094 | 14,167 |
| 10.11.2020 | 14,2151 | 14,3782 | 14,0902 | 14,167 |
| 11.11.2020 | 14,1767 | 14,2151 | 13,9368 | 13,9751 |
| 12.11.2020 | 14,0039 | 14,5894 | 13,9655 | 14,5702 |
| 15.11.2020 | 14,8773 | 15,2037 | 14,6086 | 14,7142 |
| 16.11.2020 | 15,0789 | 16,0099 | 14,8773 | 15,9523 |
| 17.11.2020 | 16,3171 | 16,3843 | 14,8869 | 15,2613 |
| 18.11.2020 | 15,2805 | 15,3957 | 14,7814 | 15,0885 |
| 19.11.2020 | 15,0885 | 15,3573 | 14,9445 | 15,1557 |
| 22.11.2020 | 15,3381 | 15,6068 | 14,8965 | 15,1845 |
| 23.11.2020 | 15,2517 | 15,2997 | 15,0117 | 15,0789 |
| 24.11.2020 | 15,1557 | 15,3957 | 15,0693 | 15,2709 |
| 25.11.2020 | 15,3573 | 15,4149 | 15,0693 | 15,0789 |
| 26.11.2020 | 15,1173 | 15,4436 | 15,0789 | 15,2805 |
| 29.11.2020 | 15,6548 | 16,653 | 15,6452 | 16,2691 |
| 30.11.2020 | 16,5091 | 16,5762 | 15,5493 | 15,7219 |
| 01.12.2020 | 15,7219 | 15,7411 | 15,4052 | 15,4533 |
| 02.12.2020 | 15,578 | 16,0675 | 15,5012 | 15,9428 |
| 03.12.2020 | 15,9523 | 16,0964 | 15,5301 | 15,5493 |
| 06.12.2020 | 15,5012 | 15,5588 | 15,1845 | 15,2613 |
| 07.12.2020 | 15,2517 | 15,4628 | 15,0501 | 15,0693 |
| 08.12.2020 | 15,0885 | 15,2229 | 14,9541 | 14,9829 |
| 09.12.2020 | 14,9829 | 15,2229 | 14,7526 | 14,839 |
| 10.12.2020 | 14,7718 | 15,0405 | 14,7622 | 14,8198 |
| 13.12.2020 | 14,8677 | 14,9253 | 14,7526 | 14,7526 |
| 14.12.2020 | 14,7814 | 15,1941 | 14,7718 | 14,8485 |
| 15.12.2020 | 14,8773 | 14,9541 | 14,5414 | 14,6278 |
| 16.12.2020 | 14,7142 | 15,0213 | 14,6086 | 14,7622 |
| 17.12.2020 | 14,7814 | 14,8869 | 14,695 | 14,8006 |
| 20.12.2020 | 15,1653 | 15,5012 | 14,7814 | 14,8198 |
| 21.12.2020 | 14,839 | 14,8677 | 14,6854 | 14,7622 |
| 22.12.2020 | 14,7814 | 15,1845 | 14,695 | 14,9637 |
| 23.12.2020 | 14,9925 | 15,1077 | 14,8006 | 15,0213 |
| 24.12.2020 | 15,0405 | 15,1173 | 14,8581 | 14,9061 |
| 27.12.2020 | 15,0213 | 15,1173 | 14,9157 | 14,9733 |
| 28.12.2020 | 15,0309 | 15,1365 | 14,8965 | 14,9637 |
| 29.12.2020 | 14,9829 | 15,0117 | 14,9061 | 14,9253 |
| 30.12.2020 | 14,9541 | 14,9733 | 14,743 | 14,743 |