Istanbul - Delayed Quote
TRY
BIM Birlesik Magazalar A.S. (BIMAS.IS)
359.25
+3.25
(+0.91%)
At close: 5:52:02 PM GMT+3
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
355.00
362.50
351.75
359.50
359.50
8,043,163
Nov 2, 2026
349.00
358.00
347.25
356.00
356.00
12,851,632
Oct 30, 2026
360.00
362.50
347.25
347.50
347.50
15,950,353
Oct 28, 2026
362.50
370.00
359.25
364.75
364.75
6,555,715
Oct 27, 2026
372.50
376.75
361.25
363.00
363.00
12,062,337
Oct 26, 2026
374.00
376.25
369.00
374.50
374.50
7,535,909
Oct 23, 2026
371.50
374.75
364.50
373.00
373.00
11,182,250
Oct 22, 2026
382.00
385.75
369.00
369.00
369.00
12,210,894
Oct 21, 2026
382.00
389.75
381.50
385.50
385.50
7,746,798
Oct 20, 2026
376.00
387.25
371.50
385.50
385.50
11,102,887
Oct 19, 2026
381.00
383.50
371.00
371.00
371.00
12,079,953
Oct 16, 2026
396.50
398.25
379.25
381.00
381.00
19,796,399
Oct 15, 2026
405.00
406.25
398.50
401.50
401.50
8,833,402
Oct 14, 2026
411.50
414.50
405.25
408.00
408.00
7,826,608
Oct 13, 2026
398.50
411.25
396.75
411.25
411.25
8,322,134
Oct 12, 2026
403.00
406.00
396.50
396.50
396.50
4,646,274
Oct 9, 2026
402.00
407.75
401.00
402.75
402.75
6,930,120
Oct 8, 2026
395.50
401.25
394.00
401.00
401.00
9,017,659
Oct 7, 2026
410.00
410.25
394.00
394.25
394.25
9,284,223
Oct 6, 2026
412.00
413.50
407.50
409.25
409.25
6,381,764
Oct 5, 2026
414.25
418.25
410.00
413.50
413.50
8,522,589
Oct 2, 2026
408.50
416.50
405.25
414.00
414.00
9,156,239
Oct 1, 2026
422.00
427.75
408.00
408.00
408.00
12,056,537
Sep 30, 2026
421.75
426.50
416.00
418.50
418.50
9,958,075
Sep 29, 2026
426.50
429.75
418.00
421.75
421.75
6,406,556
Sep 28, 2026
422.25
427.25
418.25
426.50
426.50
6,506,612
Sep 25, 2026
424.50
430.50
422.00
424.75
424.75
6,146,591
Sep 24, 2026
432.50
435.75
422.75
422.75
422.75
5,879,902
Sep 23, 2026
430.25
437.50
429.75
433.75
433.75
6,580,903
Sep 22, 2026
432.75
443.25
429.00
430.25
430.25
9,367,966
Sep 21, 2026
420.75
433.50
410.75
433.00
433.00
15,001,826
Sep 18, 2026
417.00
420.50
413.50
419.75
419.75
11,023,710
Sep 17, 2026
406.25
424.50
404.75
418.00
418.00
14,578,275
Sep 16, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
413.25
419.25
390.00
405.50
405.50
17,630,049
Sep 15, 2026
429.00
431.50
415.75
415.75
413.25
8,206,511
Sep 14, 2026
430.25
434.75
428.00
429.75
427.17
6,112,869
Sep 11, 2026
430.00
437.50
428.25
434.75
432.14
7,576,616
Sep 10, 2026
429.00
431.25
422.50
430.00
427.41
8,866,030
Sep 9, 2026
420.75
428.50
417.00
427.50
424.93
10,390,619
Sep 8, 2026
416.75
420.50
411.75
420.50
417.97
8,551,640
Sep 7, 2026
416.00
421.50
412.50
418.00
415.49
7,019,477
Sep 4, 2026
413.50
417.75
411.50
415.75
413.25
7,977,273
Sep 3, 2026
406.25
412.75
402.50
412.75
410.27
8,507,455
Sep 2, 2026
407.00
410.50
400.25
406.25
403.81
7,502,972
Sep 1, 2026
405.50
412.00
399.25
408.25
405.80
10,795,363
Aug 31, 2026
415.75
417.00
401.50
405.50
403.06
16,366,862
Aug 28, 2026
414.75
417.50
411.25
415.50
413.00
7,640,798
Aug 27, 2026
418.00
420.50
412.75
413.75
411.26
8,392,363
Aug 26, 2026
419.00
422.75
413.50
418.25
415.73
10,861,972
Aug 25, 2026
412.75
417.50
409.75
417.50
414.99
8,502,633
Aug 24, 2026
417.00
417.50
406.50
412.25
409.77
8,642,282
Aug 21, 2026
411.00
418.50
409.25
416.50
414.00
8,340,700
Aug 20, 2026
418.00
419.75
403.50
411.00
408.53
9,081,013
Aug 19, 2026
405.00
417.25
402.25
416.50
414.00
13,254,079
Aug 18, 2026
393.50
409.50
393.00
405.00
402.56
22,807,179
Aug 17, 2026
375.75
383.25
373.25
382.00
379.70
9,447,817
Aug 14, 2026
377.00
378.50
374.25
374.75
372.50
8,746,367
Aug 13, 2026
381.25
382.00
373.00
376.50
374.24
12,428,736
Aug 12, 2026
375.75
386.25
370.25
384.00
381.69
13,019,609
Aug 11, 2026
383.25
383.25
375.00
377.25
374.98
8,316,193
Aug 10, 2026
387.00
391.00
383.50
384.25
381.94
6,758,927
Aug 7, 2026
383.25
391.00
382.00
385.75
383.43
9,082,908
Aug 6, 2026
382.25
385.75
377.50
382.25
379.95
8,164,971
Aug 5, 2026
385.50
386.75
380.00
382.25
379.95
7,635,337
Aug 4, 2026
379.50
385.75
377.50
385.75
383.43
8,850,984
Aug 3, 2026
393.00
395.00
376.50
379.00
376.72
12,448,487
Jul 31, 2026
384.25
390.25
379.25
390.25
387.90
10,260,904
Jul 30, 2026
386.50
393.25
380.75
383.00
380.70
10,230,556
Jul 29, 2026
388.75
393.00
383.50
386.50
384.18
8,271,235
Jul 28, 2026
385.00
392.25
383.25
389.50
387.16
9,304,325
Jul 27, 2026
386.00
387.25
379.00
383.25
380.95
8,412,127
Jul 24, 2026
390.00
393.25
380.25
380.25
377.96
9,471,182
Jul 23, 2026
399.00
401.75
388.75
390.50
388.15
9,683,297
Jul 22, 2026
394.50
399.75
392.00
399.75
397.35
10,418,869
Jul 21, 2026
402.00
408.25
390.00
393.00
390.64
11,356,312
Jul 20, 2026
385.00
401.25
384.00
400.00
397.59
12,564,572
Jul 17, 2026
392.50
396.50
383.75
386.00
383.68
10,914,531
Jul 16, 2026
388.00
398.25
385.75
396.25
393.87
12,996,064
Jul 14, 2026
374.25
384.50
373.50
384.50
382.19
13,051,019
Jul 13, 2026
372.00
377.50
369.50
374.25
372.00
9,633,122
Jul 10, 2026
367.00
375.00
365.25
372.50
370.26
12,114,097
Jul 9, 2026
377.00
377.25
362.75
365.00
362.81
9,660,307
Jul 8, 2026
374.50
377.00
365.00
375.75
373.49
12,352,951
Jul 7, 2026
370.00
377.00
367.00
374.25
372.00
12,619,740
Jul 6, 2026
364.00
371.25
362.00
371.00
368.77
13,197,769
Jul 3, 2026
359.50
364.00
354.50
357.00
354.85
10,601,694
Jul 2, 2026
364.75
365.50
353.25
357.50
355.35
13,209,936
Jul 1, 2026
365.00
368.75
361.00
364.50
362.31
11,455,538
Jun 30, 2026
371.50
373.50
364.25
365.25
363.05
13,876,620
Jun 29, 2026
374.50
377.00
368.00
371.00
368.77
7,486,796
Jun 26, 2026
374.50
378.00
368.50
374.50
372.25
7,644,194
Jun 25, 2026
376.25
383.00
369.50
375.50
373.24
9,885,840
Jun 24, 2026
383.00
384.50
373.00
374.00
371.75
6,703,810
Jun 23, 2026
377.00
383.00
373.75
382.75
380.45
7,361,006
Jun 22, 2026
386.25
387.00
377.75
379.00
376.72
7,455,805
Jun 19, 2026
388.25
389.25
382.25
383.25
380.95
10,485,576
Jun 18, 2026
383.00
391.75
378.50
391.75
389.39
10,773,997
Jun 17, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
395.00
397.25
380.00
382.50
380.20
11,927,623
Jun 16, 2026
394.25
397.75
385.25
386.00
381.69
10,742,628
Jun 15, 2026
390.00
399.00
385.00
394.00
389.60
14,450,466
Jun 12, 2026
385.00
390.00
375.75
380.00
375.76
12,078,529
Jun 11, 2026
382.00
385.50
373.50
380.50
376.25
12,160,034
Jun 10, 2026
382.50
387.50
379.75
380.50
376.25
11,935,037
Jun 9, 2026
379.25
387.75
374.00
383.75
379.47
9,422,573
Jun 8, 2026
372.25
380.50
370.25
377.25
373.04
7,769,593
Jun 5, 2026
373.75
379.75
371.00
377.25
373.04
8,120,554
Jun 4, 2026
382.50
385.50
370.00
373.00
368.84
9,543,504
Jun 3, 2026
379.50
385.25
374.25
381.00
376.75
10,514,304
Jun 2, 2026
374.00
382.00
370.25
380.75
376.50
11,495,125
Jun 1, 2026
373.75
379.25
369.75
371.25
367.11
10,572,396
May 26, 2026
380.00
380.75
371.75
373.00
368.84
6,394,478
May 25, 2026
393.00
397.50
375.75
378.75
374.52
10,897,046
May 22, 2026
372.50
395.50
372.00
392.75
388.37
12,459,095
May 21, 2026
392.75
399.75
375.00
376.50
372.30
8,847,731
May 20, 2026
391.00
399.25
385.50
392.75
388.37
10,839,321
May 18, 2026
402.75
403.00
388.00
392.50
388.12
8,402,236
May 15, 2026
413.00
413.00
398.00
405.25
400.73
6,634,672
May 14, 2026
200:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
411.50
425.00
409.25
414.00
409.38
8,115,738
May 13, 2026
393.25
407.25
393.25
406.50
401.96
15,626,826
May 12, 2026
402.50
405.75
387.75
390.50
386.14
14,140,928
May 11, 2026
395.50
396.00
385.75
387.25
382.93
8,914,592
May 8, 2026
393.00
401.25
388.50
395.00
390.59
7,895,122
May 7, 2026
391.00
395.00
389.25
392.00
387.62
6,647,390
May 6, 2026
378.00
392.50
377.50
390.50
386.14
15,160,486
May 5, 2026
365.50
375.50
364.25
373.50
369.33
7,269,616
May 4, 2026
372.00
372.75
362.75
365.00
360.93
8,468,556
Apr 30, 2026
361.50
371.75
360.25
370.75
366.61
10,873,618
Apr 29, 2026
366.25
369.50
360.75
363.50
359.44
5,912,010
Apr 28, 2026
376.00
376.25
364.50
365.00
360.93
6,961,636
Apr 27, 2026
380.75
382.00
375.75
376.25
372.05
6,016,610
Apr 24, 2026
380.50
380.75
373.50
380.00
375.76
7,459,866
Apr 22, 2026
379.00
385.25
376.25
381.50
377.24
8,719,812
Apr 21, 2026
379.25
382.50
376.25
376.25
372.05
5,825,344
Apr 20, 2026
377.75
382.25
375.00
378.00
373.78
6,853,456
Apr 17, 2026
374.00
385.25
371.25
382.50
378.23
11,981,354
Apr 16, 2026
379.25
382.50
372.00
373.00
368.84
6,890,688
Apr 15, 2026
377.75
383.00
375.00
376.50
372.30
6,987,262
Apr 14, 2026
374.25
381.75
371.75
376.00
371.80
11,313,430
Apr 13, 2026
369.75
372.00
365.00
372.00
367.85
10,411,160
Apr 10, 2026
372.00
375.75
367.25
375.50
371.31
9,531,852
Apr 9, 2026
363.00
373.00
362.00
369.50
365.38
9,522,176
Apr 8, 2026
355.00
369.75
355.00
363.25
359.19
15,830,450
Apr 7, 2026
345.50
348.75
341.75
342.75
338.92
8,748,508
Apr 6, 2026
345.50
348.00
342.50
345.50
341.64
9,360,274
Apr 3, 2026
353.50
354.00
343.25
345.50
341.64
8,435,422
Apr 2, 2026
341.50
355.25
340.50
351.75
347.82
11,682,626
Apr 1, 2026
347.00
350.00
344.25
344.50
340.65
8,782,760
Mar 31, 2026
340.50
345.00
336.75
341.50
337.69
8,328,070
Mar 30, 2026
334.50
341.00
331.25
338.50
334.72
5,661,412
Mar 27, 2026
339.75
342.50
335.25
335.25
331.51
7,222,734
Mar 26, 2026
352.50
352.50
336.50
336.50
332.74
10,619,588
Mar 25, 2026
342.75
354.00
342.75
352.50
348.56
14,077,254
Mar 24, 2026
344.50
344.75
336.50
339.75
335.96
8,170,950
Mar 23, 2026
342.50
346.50
326.50
346.00
342.14
14,796,400
Mar 19, 2026
335.75
346.00
331.50
346.00
342.14
5,221,776
Mar 18, 2026
344.00
347.00
333.75
337.50
333.73
8,860,042
Mar 17, 2026
343.50
346.00
340.75
344.00
340.16
6,002,502
Mar 16, 2026
353.50
353.75
338.75
341.50
337.69
8,827,652
Mar 13, 2026
354.25
357.50
348.50
353.50
349.55
8,759,726
Mar 12, 2026
346.25
360.50
344.00
354.25
350.30
17,486,448
Mar 11, 2026
332.50
348.75
332.50
347.25
343.37
20,977,320
Mar 10, 2026
327.00
329.00
322.25
326.25
322.61
9,140,998
Mar 9, 2026
304.25
320.00
303.75
319.75
316.18
11,671,384
Mar 6, 2026
322.50
323.50
308.50
310.50
307.03
11,017,558
Mar 5, 2026
332.00
334.25
322.50
322.50
318.90
8,187,774
Mar 4, 2026
326.00
331.25
319.25
329.75
326.07
12,220,942
Mar 3, 2026
338.25
344.00
326.25
326.50
322.86
11,488,690
Mar 2, 2026
315.00
341.50
314.00
337.25
333.49
13,281,000
Feb 27, 2026
341.00
341.50
326.50
333.75
330.02
17,585,190
Feb 26, 2026
342.50
342.50
331.00
338.75
334.97
10,716,394
Feb 25, 2026
346.75
347.50
339.25
341.75
337.93
7,824,460
Feb 24, 2026
343.75
348.25
342.50
345.25
341.40
9,660,366
Feb 23, 2026
348.00
351.25
343.75
344.50
340.65
10,350,802
Feb 20, 2026
345.25
348.50
336.25
342.00
338.18
11,256,302
Feb 19, 2026
355.00
355.00
342.00
345.00
341.15
13,680,448
Feb 18, 2026
350.50
359.50
345.50
352.50
348.56
19,178,724
Feb 17, 2026
358.00
358.00
349.50
349.50
345.60
11,716,404
Feb 16, 2026
356.00
362.25
353.50
358.00
354.00
14,119,540
Feb 13, 2026
351.00
357.00
349.25
353.75
349.80
17,119,542
Feb 12, 2026
351.50
354.25
345.00
350.75
346.83
19,109,962
Feb 11, 2026
347.00
355.50
342.50
349.00
345.10
13,809,828
Feb 10, 2026
352.00
353.00
346.75
349.25
345.35
11,474,832
Feb 9, 2026
345.00
354.25
344.25
352.00
348.07
12,583,698
Feb 6, 2026
338.25
343.25
337.00
341.50
337.69
10,275,110
Feb 5, 2026
342.50
349.00
338.25
338.25
334.47
16,242,180
Feb 4, 2026
345.00
346.50
340.25
344.25
340.41
12,439,578
Feb 3, 2026
337.25
349.25
335.00
341.75
337.93
24,217,158
Feb 2, 2026
326.25
340.25
319.00
332.75
329.04
24,157,040
Jan 30, 2026
338.50
338.50
328.00
332.00
328.29
16,458,762
Jan 29, 2026
322.75
339.75
320.25
337.50
333.73
27,239,368
Jan 28, 2026
313.00
321.75
313.00
318.50
314.94
14,208,370
Jan 27, 2026
317.50
318.75
312.50
312.50
309.01
11,884,592
Jan 26, 2026
312.50
318.25
311.00
316.50
312.97
13,844,058
Jan 23, 2026
314.50
319.75
312.25
314.25
310.74
13,941,170
Jan 22, 2026
311.00
319.75
308.50
313.00
309.51
25,338,884
Jan 21, 2026
310.00
312.25
305.25
305.50
302.09
11,516,096
Jan 20, 2026
310.50
312.75
306.75
309.00
305.55
16,375,824
Jan 19, 2026
327.00
327.50
310.50
310.50
307.03
16,874,790
Jan 16, 2026
312.75
323.75
311.00
323.50
319.89
19,027,372
Jan 15, 2026
311.50
314.50
307.50
312.25
308.76
16,927,476
Jan 14, 2026
324.25
327.75
310.00
310.75
307.28
20,549,430
Jan 13, 2026
309.50
327.50
309.00
321.50
317.91
24,976,112
Jan 12, 2026
306.00
316.00
302.00
309.50
306.04
16,722,608
Jan 9, 2026
299.00
302.25
295.75
302.25
298.88
11,064,284
Jan 8, 2026
293.50
296.50
287.50
296.00
292.70
11,507,298
Jan 7, 2026
289.00
295.25
287.25
293.50
290.22
14,300,116
Jan 6, 2026
278.00
289.50
275.50
286.75
283.55
20,283,444
Jan 5, 2026
271.75
281.75
271.50
276.75
273.66
17,091,928
Jan 2, 2026
268.25
272.00
267.75
271.50
268.47
6,487,932
Dec 31, 2025
270.00
273.75
267.50
268.25
265.26
11,517,730
Dec 30, 2025
265.75
270.25
263.25
269.50
266.49
11,306,014
Dec 29, 2025
271.75
272.25
264.50
265.00
262.04
9,187,112
Dec 26, 2025
274.50
275.50
270.50
271.75
268.72
6,080,310
Dec 25, 2025
276.00
277.25
274.00
274.00
270.94
4,467,326
Dec 24, 2025
272.00
282.75
271.75
276.00
272.92
26,676,182
Dec 23, 2025
270.50
274.00
266.75
267.75
264.76
10,832,950
Dec 22, 2025
276.25
276.75
269.25
270.00
266.99
7,268,796
Dec 19, 2025
272.50
276.00
272.00
275.00
271.93
10,829,840
Dec 18, 2025
276.75
278.00
271.00
272.25
269.21
12,115,434
Dec 17, 2025
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
281.00
281.75
273.50
275.75
272.67
12,048,420
Dec 16, 2025
286.75
287.25
282.50
283.25
277.62
12,666,932
Dec 15, 2025
279.50
288.00
278.25
286.75
281.05
13,001,474
Dec 12, 2025
277.50
279.25
274.75
278.50
272.96
9,167,330
Dec 11, 2025
268.00
277.75
265.50
277.00
271.49
22,994,640
Dec 10, 2025
264.50
270.00
263.75
266.50
261.20
15,501,538
Dec 9, 2025
263.75
265.75
261.75
263.00
257.77
8,442,486
Dec 8, 2025
258.75
266.50
256.50
263.75
258.50
17,498,852
Dec 5, 2025
264.50
265.50
256.00
257.25
252.13
20,198,426
Dec 4, 2025
265.25
266.75
262.75
264.25
258.99
14,379,018
Dec 3, 2025
275.50
279.50
261.75
264.75
259.48
31,605,666
Dec 2, 2025
272.50
277.75
270.00
274.75
269.28
10,994,036
Dec 1, 2025
268.25
272.50
266.75
272.50
267.08
10,533,228
Nov 28, 2025
272.50
274.50
268.50
268.50
263.16
8,040,716
Nov 27, 2025
274.75
275.00
270.25
271.75
266.34
6,389,730
Nov 26, 2025
268.75
273.75
267.25
272.50
267.08
7,646,358
Nov 25, 2025
269.25
272.00
266.75
268.25
262.91
9,043,250
Nov 24, 2025
273.25
273.75
266.25
267.50
262.18
13,001,164
Nov 21, 2025
274.25
276.00
269.50
274.00
268.55
9,641,820
Nov 20, 2025
278.50
280.25
273.50
275.75
270.27
6,358,390
Nov 19, 2025
272.75
280.50
271.50
276.25
270.76
10,951,264
Nov 18, 2025
268.50
276.75
267.00
272.00
266.59
9,931,116
Nov 17, 2025
273.50
274.25
266.25
270.00
264.63
12,431,504
Nov 14, 2025
274.75
275.25
266.75
272.25
266.83
9,365,332
Nov 13, 2025
281.00
283.00
273.75
275.75
270.27
9,087,362
Nov 12, 2025
278.75
287.00
275.75
280.75
275.17
14,742,910
Nov 11, 2025
278.00
289.00
271.00
277.50
271.98
30,985,702
Nov 10, 2025
280.00
283.50
270.00
273.00
267.57
10,587,432
Nov 7, 2025
278.50
281.25
274.25
278.00
272.47
10,664,424
Nov 6, 2025
267.50
277.25
267.00
275.75
270.27
21,248,458
Nov 5, 2025
266.25
268.25
261.50
264.75
259.48
11,157,436
Nov 4, 2025
268.00
269.25
263.25
266.25
260.95
11,674,648
Nov 3, 2025
270.25
273.75
267.50
268.00
262.67
13,740,828
