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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,8665
KAPANIŞ 19,8643
En Düşük
DÜŞÜK 11,4504
En Yüksek
YÜKSEK 37,4721
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 12,2478 | 12,5038 | 12,1494 | 12,5038 |
| 03.01.2022 | 12,5531 | 12,6515 | 12,4054 | 12,5629 |
| 04.01.2022 | 12,5727 | 12,8386 | 12,5432 | 12,6909 |
| 05.01.2022 | 12,6023 | 12,75 | 12,5137 | 12,6417 |
| 06.01.2022 | 12,6909 | 12,7007 | 12,5137 | 12,6121 |
| 09.01.2022 | 12,6515 | 12,9173 | 12,622 | 12,7303 |
| 10.01.2022 | 12,75 | 12,8681 | 12,5531 | 12,5727 |
| 11.01.2022 | 12,6121 | 12,8681 | 12,5826 | 12,8287 |
| 12.01.2022 | 12,8583 | 13,4392 | 12,8583 | 13,4195 |
| 13.01.2022 | 13,4293 | 13,6262 | 13,2521 | 13,4588 |
| 16.01.2022 | 13,4884 | 13,9905 | 13,4785 | 13,9905 |
| 17.01.2022 | 13,961 | 14,0102 | 13,3505 | 13,3604 |
| 18.01.2022 | 13,3407 | 14,276 | 13,3013 | 14,2465 |
| 19.01.2022 | 14,276 | 14,5419 | 13,7838 | 14,1283 |
| 20.01.2022 | 14,0791 | 14,276 | 13,833 | 14,2268 |
| 23.01.2022 | 14,2957 | 14,4434 | 13,5868 | 13,7345 |
| 24.01.2022 | 13,7345 | 13,8625 | 13,3013 | 13,7247 |
| 25.01.2022 | 13,7838 | 14,2957 | 13,7739 | 13,8921 |
| 26.01.2022 | 13,6853 | 14,1283 | 13,4884 | 14,0299 |
| 27.01.2022 | 14,0791 | 14,1087 | 13,7148 | 13,7542 |
| 30.01.2022 | 13,9117 | 14,0397 | 13,7444 | 13,7838 |
| 31.01.2022 | 13,9511 | 14,1776 | 13,8527 | 13,9807 |
| 01.02.2022 | 14,0004 | 14,1185 | 13,7838 | 13,7838 |
| 02.02.2022 | 13,7936 | 13,9019 | 13,6656 | 13,7838 |
| 03.02.2022 | 13,8822 | 13,8822 | 13,5475 | 13,6558 |
| 06.02.2022 | 13,6656 | 13,7936 | 13,5868 | 13,6951 |
| 07.02.2022 | 13,7247 | 13,961 | 13,5868 | 13,8231 |
| 08.02.2022 | 13,8625 | 13,9216 | 13,8034 | 13,833 |
| 09.02.2022 | 13,8625 | 13,9511 | 13,7247 | 13,7641 |
| 10.02.2022 | 13,7345 | 13,7345 | 13,4392 | 13,577 |
| 13.02.2022 | 13,5278 | 13,6262 | 13,0946 | 13,449 |
| 14.02.2022 | 13,449 | 13,6164 | 13,449 | 13,5671 |
| 15.02.2022 | 13,5671 | 13,7247 | 13,4687 | 13,4884 |
| 16.02.2022 | 13,4884 | 13,5376 | 13,2324 | 13,2521 |
| 17.02.2022 | 13,2619 | 13,3604 | 13,0355 | 13,1241 |
| 20.02.2022 | 13,1339 | 13,2422 | 12,9567 | 13,0847 |
| 21.02.2022 | 12,7992 | 12,7992 | 12,494 | 12,6023 |
| 22.02.2022 | 12,6811 | 12,9469 | 12,5235 | 12,7697 |
| 23.02.2022 | 11,9919 | 12,11 | 11,4996 | 11,4996 |
| 24.02.2022 | 11,4996 | 12,0706 | 11,4504 | 11,9722 |
| 27.02.2022 | 11,9131 | 12,0509 | 11,6965 | 11,7063 |
| 28.02.2022 | 11,7851 | 11,9919 | 11,7063 | 11,795 |
| 01.03.2022 | 11,795 | 12,0017 | 11,6867 | 11,8146 |
| 02.03.2022 | 11,9131 | 12,2085 | 11,8639 | 12,0608 |
| 03.03.2022 | 11,9919 | 12,0312 | 11,8343 | 11,9722 |
| 06.03.2022 | 11,9722 | 12,9863 | 11,9525 | 12,7007 |
| 07.03.2022 | 12,622 | 13,5081 | 12,5038 | 12,8484 |
| 08.03.2022 | 13,0946 | 13,1241 | 12,8287 | 12,9863 |
| 09.03.2022 | 13,006 | 13,7936 | 13,006 | 13,5573 |
| 10.03.2022 | 13,5475 | 13,7936 | 13,2324 | 13,4392 |
| 13.03.2022 | 13,7444 | 14,6206 | 13,7444 | 14,3449 |
| 14.03.2022 | 14,3548 | 15,044 | 14,2465 | 14,4237 |
| 15.03.2022 | 14,4729 | 14,6797 | 14,0102 | 14,0791 |
| 16.03.2022 | 14,0988 | 14,7486 | 14,0988 | 14,4237 |
| 17.03.2022 | 14,4237 | 14,4532 | 14,1185 | 14,2071 |
| 20.03.2022 | 14,276 | 14,7978 | 14,276 | 14,6305 |
| 21.03.2022 | 14,6403 | 14,7092 | 14,4631 | 14,4828 |
| 22.03.2022 | 14,5517 | 14,5911 | 14,3154 | 14,404 |
| 23.03.2022 | 14,4139 | 14,4729 | 14,276 | 14,3745 |
| 24.03.2022 | 14,3745 | 14,5419 | 14,1973 | 14,3942 |
| 27.03.2022 | 14,4631 | 15,0243 | 14,3942 | 14,9652 |
| 28.03.2022 | 14,9652 | 15,2114 | 14,6502 | 14,8372 |
| 29.03.2022 | 14,8569 | 15,1818 | 14,8471 | 14,8668 |
| 30.03.2022 | 15,0144 | 15,044 | 14,6206 | 14,6994 |
| 31.03.2022 | 14,7782 | 14,9554 | 14,7191 | 14,9455 |
| 03.04.2022 | 14,9652 | 15,1129 | 14,7388 | 14,7585 |
| 04.04.2022 | 14,7585 | 14,788 | 14,4729 | 14,5615 |
| 05.04.2022 | 14,5615 | 14,66 | 14,3253 | 14,3253 |
| 06.04.2022 | 14,3745 | 14,6502 | 14,3745 | 14,4336 |
| 07.04.2022 | 14,4336 | 14,6698 | 14,2957 | 14,3646 |
| 10.04.2022 | 14,4729 | 14,8963 | 14,404 | 14,8274 |
| 11.04.2022 | 14,8372 | 15,359 | 14,6305 | 15,3393 |
| 12.04.2022 | 15,4378 | 15,9104 | 15,3787 | 15,6446 |
| 13.04.2022 | 15,6544 | 16,0679 | 15,6446 | 16,0384 |
| 14.04.2022 | 16,0975 | 16,1368 | 15,7725 | 15,9301 |
| 17.04.2022 | 15,9301 | 15,9892 | 15,6249 | 15,7233 |
| 18.04.2022 | 15,7627 | 16,1467 | 15,6446 | 16,0975 |
| 19.04.2022 | 16,2451 | 17,1017 | 16,2451 | 16,7079 |
| 20.04.2022 | 16,7965 | 16,9737 | 16,4814 | 16,5897 |
| 21.04.2022 | 16,5897 | 17,1509 | 16,2353 | 16,5405 |
| 24.04.2022 | 16,4519 | 16,7177 | 15,7627 | 16,5405 |
| 25.04.2022 | 16,4814 | 16,6586 | 15,8119 | 16,0482 |
| 26.04.2022 | 16,0482 | 16,0679 | 15,615 | 15,9695 |
| 27.04.2022 | 16,0482 | 16,4027 | 15,999 | 16,2058 |
| 28.04.2022 | 16,255 | 16,5307 | 16,1959 | 16,3534 |
| 04.05.2022 | 16,5405 | 17,2888 | 16,5405 | 17,0919 |
| 05.05.2022 | 16,8162 | 17,1312 | 16,5405 | 16,9737 |
| 08.05.2022 | 17,0032 | 17,6235 | 16,7374 | 17,594 |
| 09.05.2022 | 18,3619 | 18,4604 | 17,0131 | 17,1903 |
| 10.05.2022 | 17,2297 | 17,5644 | 16,7768 | 17,0328 |
| 11.05.2022 | 17,0328 | 17,0722 | 16,1959 | 16,3042 |
| 12.05.2022 | 16,3239 | 16,9737 | 15,5166 | 16,954 |
| 15.05.2022 | 16,954 | 17,0328 | 16,1467 | 16,1467 |
| 16.05.2022 | 16,4322 | 16,4322 | 15,7725 | 15,8513 |
| 17.05.2022 | 15,8316 | 16,0384 | 15,6544 | 15,6544 |
| 19.05.2022 | 15,6544 | 15,8809 | 15,2606 | 15,3689 |
| 22.05.2022 | 15,4181 | 15,6052 | 14,9849 | 14,9849 |
| 23.05.2022 | 15,1621 | 15,2507 | 15,0046 | 15,0243 |
| 24.05.2022 | 15,0243 | 15,2114 | 14,8668 | 14,9849 |
| 25.05.2022 | 14,9849 | 15,1818 | 14,9258 | 15,0538 |
| 26.05.2022 | 15,1031 | 15,6347 | 15,1031 | 15,1917 |
| 29.05.2022 | 15,2212 | 15,9301 | 15,2212 | 15,6249 |
| 30.05.2022 | 15,6741 | 15,743 | 15,4575 | 15,5166 |
| 31.05.2022 | 15,5166 | 15,9005 | 15,487 | 15,7627 |
| 01.06.2022 | 15,8415 | 16,0187 | 15,5855 | 15,5855 |
| 02.06.2022 | 15,7135 | 15,8316 | 15,5559 | 15,7529 |
| 05.06.2022 | 15,8316 | 16,3239 | 15,8316 | 16,3141 |
| 06.06.2022 | 16,3436 | 16,4027 | 16,0285 | 16,1467 |
| 07.06.2022 | 16,2254 | 16,2254 | 15,1917 | 15,2212 |
| 08.06.2022 | 15,2212 | 15,4476 | 14,8865 | 15,2606 |
| 09.06.2022 | 15,0637 | 15,3393 | 14,7683 | 14,9061 |
| 12.06.2022 | 14,9061 | 14,9948 | 14,6994 | 14,7191 |
| 13.06.2022 | 14,7782 | 15,044 | 14,7486 | 14,8865 |
| 14.06.2022 | 14,8963 | 15,0637 | 14,7978 | 14,9258 |
| 15.06.2022 | 14,9652 | 15,2015 | 14,6009 | 14,6797 |
| 16.06.2022 | 14,788 | 14,9751 | 14,66 | 14,8766 |
| 19.06.2022 | 14,9258 | 15,3197 | 14,8963 | 15,0637 |
| 20.06.2022 | 15,0735 | 15,2409 | 15,0637 | 15,2212 |
| 21.06.2022 | 15,2015 | 15,231 | 14,9849 | 15,0932 |
| 22.06.2022 | 15,1129 | 15,4673 | 15,0932 | 15,3 |
| 23.06.2022 | 15,4575 | 15,5264 | 15,2212 | 15,4181 |
| 26.06.2022 | 15,2212 | 15,3886 | 15,0932 | 15,3098 |
| 27.06.2022 | 15,3787 | 15,9301 | 15,3492 | 15,5559 |
| 28.06.2022 | 15,743 | 16,3141 | 15,6839 | 16,0384 |
| 29.06.2022 | 16,0384 | 16,0384 | 15,2409 | 15,3393 |
| 30.06.2022 | 15,2606 | 15,4476 | 15,0637 | 15,2212 |
| 03.07.2022 | 15,2606 | 15,615 | 15,0637 | 15,0637 |
| 04.07.2022 | 15,0834 | 15,1227 | 14,6009 | 14,6698 |
| 05.07.2022 | 14,8077 | 15,1523 | 14,7191 | 14,9554 |
| 06.07.2022 | 15,1326 | 15,7529 | 15,044 | 15,6249 |
| 07.07.2022 | 15,7036 | 16,0187 | 15,2704 | 15,5264 |
| 12.07.2022 | 15,5953 | 16,8359 | 15,5953 | 16,5897 |
| 13.07.2022 | 16,7866 | 17,4955 | 16,7374 | 17,1706 |
| 17.07.2022 | 17,4266 | 18,8837 | 17,4168 | 18,8837 |
| 18.07.2022 | 19,3563 | 19,5335 | 18,4112 | 18,6278 |
| 19.07.2022 | 18,7557 | 19,376 | 18,4308 | 18,6376 |
| 20.07.2022 | 18,7065 | 19,0806 | 18,5195 | 18,805 |
| 21.07.2022 | 18,9822 | 19,1003 | 18,4801 | 18,5588 |
| 24.07.2022 | 18,7557 | 19,0019 | 18,5785 | 18,6967 |
| 25.07.2022 | 18,8148 | 20,5575 | 18,8148 | 20,5575 |
| 26.07.2022 | 20,971 | 21,6996 | 19,9864 | 20,203 |
| 27.07.2022 | 20,5969 | 22,2115 | 20,5575 | 22,2115 |
| 28.07.2022 | 22,2509 | 24,0231 | 21,8965 | 22,7432 |
| 31.07.2022 | 22,7826 | 23,7277 | 22,1918 | 22,8613 |
| 01.08.2022 | 23,0976 | 23,2355 | 21,9555 | 22,0343 |
| 02.08.2022 | 21,9555 | 22,5266 | 21,8571 | 21,9752 |
| 03.08.2022 | 22,0737 | 24,1609 | 22,0737 | 24,1609 |
| 04.08.2022 | 24,3775 | 24,5941 | 23,1764 | 23,4914 |
| 07.08.2022 | 23,6096 | 24,5941 | 22,7629 | 22,8613 |
| 08.08.2022 | 23,2945 | 23,3733 | 22,2903 | 22,4675 |
| 09.08.2022 | 22,6054 | 23,2355 | 22,0934 | 22,1525 |
| 10.08.2022 | 22,4478 | 22,6054 | 21,6602 | 21,9359 |
| 11.08.2022 | 21,9949 | 22,9992 | 21,8374 | 22,2903 |
| 14.08.2022 | 22,31 | 22,9401 | 21,9752 | 22,5266 |
| 15.08.2022 | 22,6447 | 22,8416 | 21,6602 | 22,6447 |
| 16.08.2022 | 23,3142 | 23,6096 | 22,0934 | 22,0934 |
| 17.08.2022 | 22,1918 | 22,2706 | 21,1679 | 21,6405 |
| 18.08.2022 | 21,6602 | 21,7389 | 20,6953 | 21,0891 |
| 21.08.2022 | 21,0891 | 21,6405 | 20,6756 | 21,1679 |
| 22.08.2022 | 21,2664 | 22,0934 | 21,1679 | 21,7389 |
| 23.08.2022 | 21,7586 | 21,8177 | 21,1285 | 21,1482 |
| 24.08.2022 | 21,1482 | 21,8177 | 21,1482 | 21,2664 |
| 25.08.2022 | 21,3057 | 22,31 | 21,2467 | 21,9162 |
| 28.08.2022 | 21,8965 | 21,9555 | 21,5027 | 21,6602 |
| 30.08.2022 | 22,054 | 23,5899 | 22,054 | 23,4127 |
| 31.08.2022 | 23,4324 | 25,1455 | 22,625 | 24,6138 |
| 01.09.2022 | 24,7911 | 25,8544 | 24,6138 | 25,0077 |
| 04.09.2022 | 25,1849 | 26,9177 | 25,1849 | 25,8938 |
| 05.09.2022 | 25,9922 | 26,0119 | 24,6926 | 25,2046 |
| 06.09.2022 | 25,2046 | 25,303 | 24,2003 | 24,4169 |
| 07.09.2022 | 24,4563 | 25,1061 | 23,964 | 24,1216 |
| 08.09.2022 | 24,2594 | 24,3185 | 23,4521 | 23,6884 |
| 11.09.2022 | 23,7474 | 24,3972 | 23,4127 | 23,9443 |
| 12.09.2022 | 24,1216 | 24,2791 | 22,9204 | 22,9204 |
| 13.09.2022 | 22,566 | 23,6293 | 22,2312 | 23,5899 |
| 14.09.2022 | 23,6096 | 23,905 | 23,2355 | 23,3733 |
| 15.09.2022 | 23,5308 | 24,2594 | 22,9992 | 23,8262 |
| 18.09.2022 | 23,8065 | 24,8895 | 23,5308 | 23,5702 |
| 19.09.2022 | 23,6687 | 24,9092 | 22,6447 | 23,137 |
| 20.09.2022 | 23,2748 | 24,3185 | 23,1173 | 23,2748 |
| 21.09.2022 | 23,4324 | 24,4366 | 23,2945 | 23,9837 |
| 22.09.2022 | 24,22 | 25,7165 | 24,1609 | 25,1061 |
| 25.09.2022 | 25,3424 | 26,2482 | 23,8656 | 24,2791 |
| 26.09.2022 | 24,8108 | 25,7559 | 24,2791 | 24,4563 |
| 27.09.2022 | 24,4563 | 25,303 | 23,8459 | 24,0625 |
| 28.09.2022 | 24,22 | 24,4169 | 21,7193 | 22,8023 |
| 29.09.2022 | 22,8023 | 23,2355 | 22,3494 | 23,0976 |
| 02.10.2022 | 23,137 | 23,7474 | 22,8023 | 23,7474 |
| 03.10.2022 | 23,964 | 24,4957 | 23,5308 | 24,1609 |
| 04.10.2022 | 24,4169 | 24,5154 | 23,1961 | 23,7474 |
| 05.10.2022 | 23,7671 | 24,988 | 23,6293 | 24,8501 |
| 06.10.2022 | 24,8108 | 25,4606 | 24,3185 | 25,3227 |
| 09.10.2022 | 25,6378 | 26,1497 | 25,4015 | 25,7165 |
| 10.10.2022 | 25,6968 | 25,7756 | 25,0864 | 25,0864 |
| 11.10.2022 | 25,1652 | 25,2046 | 24,1019 | 24,1216 |
| 12.10.2022 | 24,8895 | 24,9092 | 24,1806 | 24,5941 |
| 13.10.2022 | 24,8501 | 25,9528 | 24,5745 | 25,8938 |
| 16.10.2022 | 26,3467 | 27,5675 | 26,2482 | 27,1343 |
| 17.10.2022 | 27,1737 | 28,0598 | 26,7799 | 27,4887 |
| 18.10.2022 | 27,5478 | 28,7687 | 27,1737 | 28,3748 |
| 19.10.2022 | 28,4339 | 28,5324 | 27,6069 | 27,7841 |
| 20.10.2022 | 27,6069 | 28,0007 | 27,154 | 27,5675 |
| 23.10.2022 | 27,6463 | 27,8629 | 27,0555 | 27,666 |
| 24.10.2022 | 27,7447 | 27,9022 | 26,327 | 26,5829 |
| 25.10.2022 | 26,6814 | 27,3509 | 26,2088 | 26,9571 |
| 26.10.2022 | 27,0949 | 27,7447 | 26,898 | 26,9374 |
| 27.10.2022 | 26,8783 | 26,9768 | 26,1891 | 26,386 |
| 30.10.2022 | 26,9768 | 27,7447 | 26,6814 | 26,8389 |
| 31.10.2022 | 26,8389 | 27,5084 | 26,5829 | 27,3706 |
| 01.11.2022 | 27,6069 | 28,1385 | 26,898 | 27,0162 |
| 02.11.2022 | 27,0949 | 28,2173 | 26,898 | 28,1976 |
| 03.11.2022 | 28,1976 | 29,1428 | 27,6266 | 28,9459 |
| 06.11.2022 | 29,4185 | 29,8714 | 28,4733 | 29,1625 |
| 07.11.2022 | 29,2019 | 29,4578 | 28,2173 | 28,3945 |
| 08.11.2022 | 28,3945 | 28,6899 | 27,3706 | 27,5478 |
| 09.11.2022 | 26,6026 | 26,9374 | 26,1497 | 26,8192 |
| 10.11.2022 | 26,8586 | 27,0358 | 26,2482 | 26,3467 |
| 13.11.2022 | 26,3467 | 26,8389 | 26,2088 | 26,6617 |
| 14.11.2022 | 26,8783 | 26,9374 | 25,6968 | 26,2876 |
| 15.11.2022 | 26,6617 | 26,7602 | 25,6772 | 25,7165 |
| 16.11.2022 | 25,7165 | 25,7559 | 24,4169 | 24,9486 |
| 17.11.2022 | 24,9683 | 25,7559 | 24,7517 | 25,6968 |
| 20.11.2022 | 26,2088 | 26,4057 | 25,2636 | 25,7756 |
| 21.11.2022 | 26,0907 | 26,4648 | 25,6181 | 26,3467 |
| 22.11.2022 | 26,5042 | 26,5436 | 25,8938 | 26,071 |
| 23.11.2022 | 26,1891 | 27,0752 | 26,0119 | 26,8192 |
| 24.11.2022 | 27,0555 | 27,6266 | 27,0358 | 27,154 |
| 27.11.2022 | 27,5872 | 28,1582 | 27,2328 | 27,7447 |
| 28.11.2022 | 27,9416 | 29,2412 | 27,41 | 27,5675 |
| 29.11.2022 | 27,6463 | 28,5717 | 27,469 | 28,3551 |
| 30.11.2022 | 28,5521 | 29,3397 | 28,1779 | 28,5914 |
| 01.12.2022 | 28,6899 | 30,9741 | 28,237 | 30,4227 |
| 04.12.2022 | 31,0134 | 32,0768 | 30,1077 | 30,8953 |
| 05.12.2022 | 30,8953 | 31,1119 | 29,7138 | 30,3046 |
| 06.12.2022 | 30,4227 | 30,5015 | 27,8826 | 28,2567 |
| 07.12.2022 | 28,2567 | 28,6702 | 26,9768 | 28,5521 |
| 08.12.2022 | 28,5717 | 29,0246 | 28,2173 | 28,6111 |
| 11.12.2022 | 28,749 | 29,891 | 28,6111 | 29,576 |
| 12.12.2022 | 29,6744 | 32,5297 | 29,5957 | 32,5297 |
| 13.12.2022 | 33,4748 | 34,3215 | 32,0374 | 33,3173 |
| 14.12.2022 | 34,4594 | 35,1486 | 32,3524 | 33,081 |
| 15.12.2022 | 33,8293 | 34,2822 | 31,742 | 32,4312 |
| 18.12.2022 | 32,6675 | 32,9235 | 31,742 | 32,2934 |
| 19.12.2022 | 32,3918 | 33,0416 | 32,0571 | 32,4115 |
| 20.12.2022 | 32,6478 | 33,4748 | 32,1161 | 32,6084 |
| 21.12.2022 | 32,8841 | 33,652 | 32,0964 | 33,0416 |
| 22.12.2022 | 33,0416 | 35,247 | 32,5887 | 34,7744 |
| 25.12.2022 | 34,8729 | 37,3146 | 34,7547 | 36,8223 |
| 26.12.2022 | 36,9798 | 37,4721 | 35,2667 | 35,4439 |
| 27.12.2022 | 35,759 | 35,8181 | 33,9671 | 34,164 |
| 28.12.2022 | 34,3806 | 35,9953 | 33,5733 | 35,6408 |
| 29.12.2022 | 35,8378 | 36,0347 | 34,9123 | 35,0107 |