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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 28,6563
KAPANIŞ 28,5926
En Düşük
DÜŞÜK 25,1
En Yüksek
YÜKSEK 36,7
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 25,9 | 26,42 | 25,9 | 26,16 |
| 04.01.2026 | 26,28 | 26,78 | 26,16 | 26,4 |
| 05.01.2026 | 26,4 | 26,6 | 26,28 | 26,6 |
| 06.01.2026 | 26,96 | 26,96 | 26,3 | 26,54 |
| 07.01.2026 | 26,4 | 26,68 | 25,94 | 26,54 |
| 08.01.2026 | 26,72 | 26,72 | 26,36 | 26,48 |
| 11.01.2026 | 26,48 | 29,12 | 26,42 | 27,44 |
| 12.01.2026 | 27,44 | 28 | 27,24 | 27,6 |
| 13.01.2026 | 27,6 | 28,98 | 27,5 | 28,36 |
| 14.01.2026 | 28,42 | 31 | 28,06 | 30,02 |
| 15.01.2026 | 30,06 | 30,28 | 29 | 29,64 |
| 18.01.2026 | 29,64 | 29,96 | 29,38 | 29,68 |
| 19.01.2026 | 29,54 | 30,6 | 29,54 | 29,8 |
| 20.01.2026 | 29,82 | 30,08 | 29,6 | 29,92 |
| 21.01.2026 | 29,92 | 30,4 | 29,92 | 30,34 |
| 22.01.2026 | 30,34 | 30,58 | 30,02 | 30,5 |
| 25.01.2026 | 31 | 32,68 | 30,94 | 32,34 |
| 26.01.2026 | 32,4 | 32,46 | 30,8 | 30,88 |
| 27.01.2026 | 31,2 | 33 | 31,2 | 32,1 |
| 28.01.2026 | 32,1 | 32,64 | 31,26 | 31,88 |
| 29.01.2026 | 31,86 | 32,86 | 31,68 | 32,18 |
| 01.02.2026 | 32 | 33,72 | 31,54 | 32,78 |
| 02.02.2026 | 32,8 | 33,48 | 32,62 | 32,7 |
| 03.02.2026 | 33 | 34 | 32,74 | 32,9 |
| 04.02.2026 | 33,24 | 33,44 | 31,72 | 31,72 |
| 05.02.2026 | 31,22 | 32,22 | 30,98 | 31,56 |
| 08.02.2026 | 32 | 32,98 | 31,82 | 32,54 |
| 09.02.2026 | 33,3 | 33,3 | 31,62 | 31,98 |
| 10.02.2026 | 32,04 | 32,28 | 31,5 | 31,92 |
| 11.02.2026 | 31,94 | 32,68 | 31,88 | 32,62 |
| 12.02.2026 | 32,58 | 32,82 | 32,24 | 32,74 |
| 15.02.2026 | 32,76 | 33,42 | 32,76 | 33,06 |
| 16.02.2026 | 33,18 | 33,26 | 32,66 | 33,08 |
| 17.02.2026 | 32,6 | 33,06 | 31,1 | 31,98 |
| 18.02.2026 | 32 | 32,12 | 30,42 | 30,56 |
| 19.02.2026 | 30,24 | 31,18 | 30,24 | 30,98 |
| 22.02.2026 | 31,02 | 32,04 | 31,02 | 31,48 |
| 23.02.2026 | 31,5 | 31,74 | 31 | 31,26 |
| 24.02.2026 | 31,2 | 31,8 | 29,92 | 30,16 |
| 25.02.2026 | 30,12 | 30,26 | 29,58 | 29,8 |
| 26.02.2026 | 32,34 | 32,34 | 28,54 | 29,02 |
| 01.03.2026 | 26,12 | 28,12 | 26,12 | 27,6 |
| 02.03.2026 | 27,5 | 28,66 | 26,52 | 27,18 |
| 03.03.2026 | 28,08 | 28,38 | 26,82 | 27,52 |
| 04.03.2026 | 27,6 | 30,22 | 27,6 | 28,8 |
| 05.03.2026 | 29,08 | 29,08 | 27,62 | 27,62 |
| 08.03.2026 | 27,96 | 28,24 | 27 | 27,36 |
| 09.03.2026 | 27,48 | 28,74 | 27,48 | 28,14 |
| 10.03.2026 | 28,14 | 28,56 | 27,58 | 27,78 |
| 11.03.2026 | 27,9 | 28 | 27,38 | 27,6 |
| 12.03.2026 | 27,26 | 27,6 | 26,44 | 26,86 |
| 15.03.2026 | 26,84 | 27,38 | 26,62 | 26,92 |
| 16.03.2026 | 27,26 | 27,78 | 27 | 27,38 |
| 17.03.2026 | 27,44 | 27,54 | 27,02 | 27,14 |
| 18.03.2026 | 27,18 | 27,34 | 27,04 | 27,2 |
| 22.03.2026 | 26,98 | 27,18 | 26,1 | 27,08 |
| 23.03.2026 | 27,14 | 27,14 | 26,12 | 26,5 |
| 24.03.2026 | 26,72 | 27,06 | 26,72 | 26,78 |
| 25.03.2026 | 26,78 | 26,84 | 26,16 | 26,42 |
| 26.03.2026 | 26,42 | 26,52 | 25,82 | 25,98 |
| 29.03.2026 | 25,98 | 26,06 | 25,1 | 25,6 |
| 30.03.2026 | 25,64 | 26,98 | 25,4 | 25,9 |
| 31.03.2026 | 26,08 | 26,32 | 25,64 | 25,82 |
| 01.04.2026 | 25,48 | 25,98 | 25,38 | 25,98 |
| 02.04.2026 | 25,98 | 26,1 | 25,86 | 26,02 |
| 05.04.2026 | 26,04 | 26,5 | 26,02 | 26,3 |
| 06.04.2026 | 26,3 | 26,5 | 25,48 | 25,6 |
| 07.04.2026 | 26,1 | 26,94 | 26,1 | 26,36 |
| 08.04.2026 | 26,44 | 26,88 | 26,42 | 26,62 |
| 09.04.2026 | 26,76 | 27,26 | 26,76 | 27,1 |
| 12.04.2026 | 26,84 | 27,04 | 26,5 | 27,02 |
| 13.04.2026 | 27,06 | 27,52 | 27,02 | 27,3 |
| 14.04.2026 | 27,4 | 27,46 | 27,26 | 27,38 |
| 15.04.2026 | 27,42 | 27,8 | 27,04 | 27,38 |
| 16.04.2026 | 27,7 | 27,98 | 27,4 | 27,9 |
| 19.04.2026 | 27,58 | 29,6 | 26,72 | 28,96 |
| 20.04.2026 | 29,46 | 29,48 | 28,3 | 28,66 |
| 21.04.2026 | 28,76 | 29,3 | 28,18 | 28,32 |
| 23.04.2026 | 28,32 | 28,38 | 27,42 | 27,88 |
| 26.04.2026 | 27,86 | 28,48 | 27,52 | 27,74 |
| 27.04.2026 | 27,86 | 27,96 | 27,32 | 27,4 |
| 28.04.2026 | 27,44 | 28,06 | 27,3 | 27,38 |
| 29.04.2026 | 27,54 | 28,48 | 27,34 | 28,06 |
| 03.05.2026 | 28,04 | 28,72 | 27,76 | 28,56 |
| 04.05.2026 | 28,6 | 29,4 | 28,1 | 28,82 |
| 05.05.2026 | 28,82 | 29,8 | 28,78 | 29,8 |
| 06.05.2026 | 29,88 | 30,6 | 29,76 | 30,36 |
| 07.05.2026 | 30,14 | 33,38 | 29,28 | 33,38 |
| 10.05.2026 | 35 | 36,7 | 30,52 | 30,94 |
| 11.05.2026 | 31,14 | 31,52 | 30,52 | 30,52 |
| 12.05.2026 | 30,86 | 30,94 | 29,78 | 29,78 |
| 13.05.2026 | 29,82 | 30,98 | 29,28 | 29,74 |
| 14.05.2026 | 29,78 | 29,82 | 28,5 | 28,78 |
| 17.05.2026 | 28,78 | 28,88 | 28,16 | 28,22 |
| 19.05.2026 | 28,22 | 28,46 | 27,52 | 27,52 |
| 20.05.2026 | 27,5 | 27,68 | 26 | 26 |
| 21.05.2026 | 26 | 27,08 | 25,6 | 26,8 |
| 24.05.2026 | 27,02 | 27,62 | 27,02 | 27,56 |
| 25.05.2026 | 27,22 | 27,6 | 27,22 | 27,56 |
| 31.05.2026 | 27,62 | 28,02 | 27,24 | 27,24 |
| 01.06.2026 | 27,44 | 27,96 | 27,38 | 27,8 |
| 02.06.2026 | 27,92 | 28,16 | 27,52 | 27,66 |
| 03.06.2026 | 27,68 | 28,02 | 27,24 | 27,44 |
| 04.06.2026 | 27,56 | 27,56 | 27,24 | 27,34 |
| 07.06.2026 | 27,34 | 27,64 | 27,06 | 27,32 |
| 08.06.2026 | 27,36 | 27,56 | 27,14 | 27,18 |
| 09.06.2026 | 27,18 | 27,4 | 26,86 | 27 |
| 10.06.2026 | 27,14 | 27,28 | 26,56 | 26,76 |
| 11.06.2026 | 26,86 | 27,18 | 26,84 | 26,88 |
| 14.06.2026 | 27,16 | 27,52 | 27,16 | 27,38 |
| 15.06.2026 | 27,32 | 27,64 | 26,92 | 27,38 |
| 16.06.2026 | 27,38 | 27,58 | 27,02 | 27,1 |
| 17.06.2026 | 27,3 | 27,44 | 26,9 | 27,1 |
| 18.06.2026 | 27,26 | 27,26 | 26,84 | 26,86 |