BAKAB
BAK AMBALAJ SANAYİ VE TİCARET A.Ş.
18:10:00
55.1 ₺
+5.000 (%+9.98)
Önceki Kapanış: 50.1·
Volatilite: 13.170
Düşük₺48.5
Yüksek₺55.1
Piyasa Verileri
Spot Piyasa
A:55.1
S:—
Önceki haftaya göre (WoW)
+17.03%
Önceki aya göre (MoM)
+17.33%
Yılbaşından bugüne (YTD)
+47.72%
Önceki yıla göre (YoY)
+87.29%
BAKAB: BAK AMBALAJ SANAYİ VE TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2464
KAPANIŞ 5,243
En Düşük
DÜŞÜK 1,8867
En Yüksek
YÜKSEK 10,7624
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,4898 | 3,5418 | 3,4614 | 3,504 |
| 02.01.2020 | 3,4945 | 3,4945 | 3,0926 | 3,2391 |
| 05.01.2020 | 3,1966 | 3,1966 | 2,9838 | 3,0264 |
| 06.01.2020 | 3,0642 | 3,1872 | 3,0642 | 3,1635 |
| 07.01.2020 | 3,1209 | 3,1209 | 2,8798 | 3,05 |
| 08.01.2020 | 3,1304 | 3,2439 | 3,1304 | 3,2391 |
| 09.01.2020 | 3,2439 | 3,5796 | 3,2439 | 3,3006 |
| 12.01.2020 | 3,3195 | 3,5229 | 3,3195 | 3,4898 |
| 13.01.2020 | 3,5229 | 3,5229 | 3,3999 | 3,433 |
| 14.01.2020 | 3,4377 | 3,4519 | 3,3763 | 3,3904 |
| 15.01.2020 | 3,3857 | 3,4236 | 3,3621 | 3,3621 |
| 16.01.2020 | 3,3904 | 3,4992 | 3,3384 | 3,4046 |
| 19.01.2020 | 3,4709 | 3,4709 | 3,4046 | 3,4141 |
| 20.01.2020 | 3,4094 | 3,5087 | 3,3763 | 3,4519 |
| 21.01.2020 | 3,4661 | 3,4945 | 3,4094 | 3,4141 |
| 22.01.2020 | 3,4094 | 3,4945 | 3,4094 | 3,4472 |
| 23.01.2020 | 3,4803 | 3,5087 | 3,4283 | 3,4519 |
| 26.01.2020 | 3,4283 | 3,5796 | 3,4046 | 3,5182 |
| 27.01.2020 | 3,556 | 4,0194 | 3,4992 | 3,8444 |
| 28.01.2020 | 3,8444 | 3,8822 | 3,5938 | 3,5985 |
| 29.01.2020 | 3,6127 | 3,6269 | 3,4094 | 3,4756 |
| 30.01.2020 | 3,504 | 3,5938 | 3,4519 | 3,5182 |
| 02.02.2020 | 3,5182 | 3,8349 | 3,4425 | 3,8349 |
| 03.02.2020 | 3,8775 | 4,0147 | 3,8302 | 3,8302 |
| 04.02.2020 | 3,8539 | 3,9248 | 3,8208 | 3,8349 |
| 05.02.2020 | 3,8444 | 3,8822 | 3,8113 | 3,8302 |
| 06.02.2020 | 3,8681 | 3,8681 | 3,7498 | 3,7829 |
| 09.02.2020 | 3,8161 | 3,8161 | 3,4472 | 3,6222 |
| 10.02.2020 | 3,6647 | 3,6978 | 3,5512 | 3,6269 |
| 11.02.2020 | 3,6742 | 3,7782 | 3,5702 | 3,66 |
| 12.02.2020 | 3,6505 | 3,7026 | 3,6222 | 3,6505 |
| 13.02.2020 | 3,6647 | 3,6931 | 3,556 | 3,6175 |
| 16.02.2020 | 3,556 | 3,66 | 3,556 | 3,556 |
| 17.02.2020 | 3,5702 | 3,5749 | 3,4046 | 3,4236 |
| 18.02.2020 | 3,3337 | 3,485 | 3,3195 | 3,3574 |
| 19.02.2020 | 3,3574 | 3,433 | 3,0737 | 3,0737 |
| 20.02.2020 | 3,0595 | 3,3432 | 3,05 | 3,2486 |
| 23.02.2020 | 3,2297 | 3,2628 | 2,9554 | 3,2108 |
| 24.02.2020 | 3,2581 | 3,3006 | 3,1682 | 3,2344 |
| 25.02.2020 | 3,1918 | 3,4756 | 3,1399 | 3,3101 |
| 26.02.2020 | 3,3101 | 3,3101 | 3,1162 | 3,1257 |
| 27.02.2020 | 2,8467 | 3,0169 | 2,719 | 2,9034 |
| 01.03.2020 | 2,9601 | 3,0406 | 2,9413 | 3,0027 |
| 02.03.2020 | 3,05 | 3,102 | 3,05 | 3,0737 |
| 03.03.2020 | 3,0547 | 3,2911 | 2,9838 | 3,0406 |
| 04.03.2020 | 3,0642 | 3,0973 | 3,0264 | 3,0311 |
| 05.03.2020 | 3,05 | 3,0547 | 2,9176 | 2,9554 |
| 08.03.2020 | 2,8561 | 2,9318 | 2,6764 | 2,7899 |
| 09.03.2020 | 2,7899 | 2,8608 | 2,5913 | 2,5913 |
| 10.03.2020 | 2,5961 | 2,7615 | 2,3975 | 2,7048 |
| 11.03.2020 | 2,6906 | 2,6906 | 2,2698 | 2,2745 |
| 12.03.2020 | 2,265 | 2,44 | 2,1563 | 2,317 |
| 15.03.2020 | 2,2603 | 2,2603 | 2,0854 | 2,0948 |
| 16.03.2020 | 2,1043 | 2,1185 | 1,8867 | 1,9624 |
| 17.03.2020 | 1,9388 | 2,0806 | 1,8915 | 2,005 |
| 18.03.2020 | 1,986 | 2,1468 | 1,9388 | 2,0712 |
| 19.03.2020 | 2,1421 | 2,1516 | 2,0712 | 2,1043 |
| 22.03.2020 | 2,0806 | 2,3124 | 1,9908 | 2,3124 |
| 23.03.2020 | 2,3975 | 2,5393 | 2,3927 | 2,5393 |
| 24.03.2020 | 2,7427 | 2,7899 | 2,4873 | 2,7899 |
| 25.03.2020 | 2,9129 | 3,0689 | 2,8608 | 3,0689 |
| 26.03.2020 | 3,3526 | 3,3716 | 3,0264 | 3,2439 |
| 29.03.2020 | 3,277 | 3,4709 | 3,1351 | 3,2865 |
| 30.03.2020 | 3,329 | 3,3479 | 3,1635 | 3,206 |
| 31.03.2020 | 3,1918 | 3,3574 | 3,0547 | 3,1304 |
| 01.04.2020 | 3,1399 | 3,1918 | 3,0074 | 3,0453 |
| 02.04.2020 | 3,0547 | 3,1209 | 2,9743 | 3,0216 |
| 05.04.2020 | 3,0737 | 3,277 | 3,0358 | 3,1351 |
| 06.04.2020 | 3,1918 | 3,2344 | 3,0453 | 3,0737 |
| 07.04.2020 | 3,0831 | 3,0973 | 2,9933 | 3,0216 |
| 08.04.2020 | 3,1257 | 3,1635 | 3,0358 | 3,0689 |
| 09.04.2020 | 3,1493 | 3,2013 | 3,0926 | 3,1588 |
| 12.04.2020 | 3,1115 | 3,2155 | 3,0879 | 3,1067 |
| 13.04.2020 | 3,1399 | 3,2391 | 3,1209 | 3,1351 |
| 14.04.2020 | 3,1682 | 3,3337 | 3,0784 | 3,3101 |
| 15.04.2020 | 3,4046 | 3,5134 | 3,3763 | 3,4094 |
| 16.04.2020 | 3,433 | 3,4709 | 3,3006 | 3,3101 |
| 19.04.2020 | 3,3432 | 3,6411 | 3,3195 | 3,5087 |
| 20.04.2020 | 3,5229 | 3,8066 | 3,4046 | 3,7309 |
| 21.04.2020 | 3,8775 | 4,0194 | 3,7026 | 3,7404 |
| 23.04.2020 | 3,8161 | 4,114 | 3,6269 | 4,114 |
| 26.04.2020 | 4,3977 | 4,5253 | 4,1801 | 4,2889 |
| 27.04.2020 | 4,3031 | 4,3504 | 4,0761 | 4,0808 |
| 28.04.2020 | 4,114 | 4,1329 | 3,9106 | 4,0241 |
| 29.04.2020 | 4,0241 | 4,1187 | 3,8066 | 3,8633 |
| 03.05.2020 | 3,8066 | 3,8066 | 3,6175 | 3,6222 |
| 04.05.2020 | 3,7215 | 3,7356 | 3,6175 | 3,6742 |
| 05.05.2020 | 3,7026 | 3,7073 | 3,5938 | 3,6175 |
| 06.05.2020 | 3,6175 | 3,9768 | 3,5418 | 3,9768 |
| 07.05.2020 | 3,9768 | 4,3362 | 3,9532 | 4,0194 |
| 10.05.2020 | 4,1187 | 4,1991 | 3,9815 | 4,0052 |
| 11.05.2020 | 4,0052 | 4,0856 | 3,9532 | 4,0005 |
| 12.05.2020 | 4,0052 | 4,0856 | 3,9248 | 3,9674 |
| 13.05.2020 | 3,9721 | 4,1565 | 3,9295 | 4,0005 |
| 14.05.2020 | 4,0525 | 4,2606 | 4,043 | 4,2369 |
| 17.05.2020 | 4,3173 | 4,3977 | 4,2558 | 4,3315 |
| 19.05.2020 | 4,1376 | 4,2558 | 4,0808 | 4,1423 |
| 20.05.2020 | 4,1423 | 4,322 | 4,1329 | 4,2274 |
| 21.05.2020 | 4,2416 | 4,3125 | 4,1613 | 4,2038 |
| 26.05.2020 | 4,27 | 4,3504 | 4,1281 | 4,1281 |
| 27.05.2020 | 4,114 | 4,1707 | 3,9627 | 3,9957 |
| 28.05.2020 | 4,0194 | 4,1376 | 4,0147 | 4,0572 |
| 31.05.2020 | 4,0572 | 4,1045 | 4,0147 | 4,0241 |
| 01.06.2020 | 4,0336 | 4,0714 | 3,9248 | 3,9863 |
| 02.06.2020 | 3,991 | 4,0194 | 3,9343 | 3,9343 |
| 03.06.2020 | 3,9485 | 3,9627 | 3,7877 | 3,8539 |
| 04.06.2020 | 3,8539 | 3,9295 | 3,8302 | 3,8633 |
| 07.06.2020 | 3,8633 | 4,2464 | 3,8539 | 3,9721 |
| 08.06.2020 | 3,9721 | 4,1518 | 3,9721 | 4,0525 |
| 09.06.2020 | 4,0667 | 4,1281 | 4,0194 | 4,0194 |
| 10.06.2020 | 4,0194 | 4,1329 | 3,9863 | 4,0288 |
| 11.06.2020 | 4,0052 | 4,114 | 3,9012 | 4,0052 |
| 14.06.2020 | 3,9768 | 4,1943 | 3,9485 | 4,114 |
| 15.06.2020 | 4,1613 | 4,2274 | 4,114 | 4,114 |
| 16.06.2020 | 4,1849 | 4,1991 | 4,0525 | 4,0761 |
| 17.06.2020 | 4,0856 | 4,2511 | 4,0714 | 4,1613 |
| 18.06.2020 | 4,1801 | 4,2464 | 4,0147 | 4,0761 |
| 21.06.2020 | 4,1092 | 4,3409 | 4,0099 | 4,2794 |
| 22.06.2020 | 4,3125 | 4,445 | 4,2558 | 4,2984 |
| 23.06.2020 | 4,3409 | 4,3409 | 4,2227 | 4,2322 |
| 24.06.2020 | 4,2416 | 4,2889 | 4,1376 | 4,2511 |
| 25.06.2020 | 4,27 | 4,3173 | 4,2416 | 4,2558 |
| 28.06.2020 | 4,2511 | 4,393 | 4,2322 | 4,3504 |
| 29.06.2020 | 4,3693 | 4,4733 | 4,3646 | 4,4733 |
| 30.06.2020 | 4,6483 | 4,776 | 4,5206 | 4,5868 |
| 01.07.2020 | 4,6057 | 4,7476 | 4,549 | 4,7429 |
| 02.07.2020 | 4,7902 | 4,8611 | 4,6483 | 4,7145 |
| 05.07.2020 | 4,7192 | 4,7854 | 4,5916 | 4,6814 |
| 06.07.2020 | 4,6956 | 4,7192 | 4,5395 | 4,5868 |
| 07.07.2020 | 4,5868 | 4,7949 | 4,5253 | 4,5584 |
| 08.07.2020 | 4,5868 | 4,6483 | 4,3457 | 4,3457 |
| 09.07.2020 | 4,1801 | 4,3267 | 4,0241 | 4,1991 |
| 12.07.2020 | 4,2558 | 4,393 | 4,2322 | 4,393 |
| 13.07.2020 | 4,393 | 4,4923 | 4,322 | 4,3457 |
| 15.07.2020 | 4,3693 | 4,4733 | 4,3457 | 4,445 |
| 16.07.2020 | 4,4923 | 4,6483 | 4,4828 | 4,5774 |
| 19.07.2020 | 4,7097 | 4,7239 | 4,5348 | 4,6104 |
| 20.07.2020 | 4,6294 | 4,6814 | 4,4923 | 4,6057 |
| 21.07.2020 | 4,6057 | 4,6057 | 4,4733 | 4,5111 |
| 22.07.2020 | 4,5159 | 4,6341 | 4,5159 | 4,5774 |
| 23.07.2020 | 4,5584 | 4,6767 | 4,5017 | 4,6577 |
| 26.07.2020 | 4,7003 | 4,9888 | 4,7003 | 4,8942 |
| 27.07.2020 | 4,9415 | 5,0266 | 4,4875 | 4,4923 |
| 28.07.2020 | 4,4923 | 4,7003 | 4,3078 | 4,5395 |
| 29.07.2020 | 4,549 | 4,7665 | 4,497 | 4,7334 |
| 03.08.2020 | 4,757 | 4,8232 | 4,3078 | 4,3409 |
| 04.08.2020 | 4,445 | 4,5537 | 4,2464 | 4,4591 |
| 05.08.2020 | 4,4923 | 4,4923 | 4,0714 | 4,1943 |
| 06.08.2020 | 4,1707 | 4,2558 | 3,7829 | 4,2085 |
| 09.08.2020 | 4,218 | 4,4639 | 4,0194 | 4,3977 |
| 10.08.2020 | 4,5064 | 4,6057 | 4,393 | 4,4686 |
| 11.08.2020 | 4,5348 | 4,5348 | 4,3693 | 4,426 |
| 12.08.2020 | 4,4923 | 4,5111 | 4,3031 | 4,4213 |
| 13.08.2020 | 4,4072 | 4,6436 | 4,3504 | 4,4591 |
| 16.08.2020 | 4,5064 | 4,6152 | 4,445 | 4,4733 |
| 17.08.2020 | 4,5821 | 4,5821 | 4,4639 | 4,5443 |
| 18.08.2020 | 4,6341 | 4,8516 | 4,549 | 4,6246 |
| 19.08.2020 | 4,6294 | 4,6719 | 4,4166 | 4,4828 |
| 20.08.2020 | 4,4828 | 4,6909 | 4,3598 | 4,5821 |
| 23.08.2020 | 4,6294 | 4,6577 | 4,4923 | 4,5537 |
| 24.08.2020 | 4,5537 | 4,6104 | 4,5064 | 4,601 |
| 25.08.2020 | 4,6577 | 4,7807 | 4,5537 | 4,6909 |
| 26.08.2020 | 4,7003 | 4,7712 | 4,5774 | 4,6199 |
| 27.08.2020 | 4,6436 | 4,705 | 4,5443 | 4,6388 |
| 30.08.2020 | 4,6294 | 4,7996 | 4,6057 | 4,7996 |
| 31.08.2020 | 4,8374 | 4,984 | 4,6719 | 4,8563 |
| 01.09.2020 | 4,9178 | 5,3387 | 4,828 | 5,3387 |
| 02.09.2020 | 5,3907 | 5,5845 | 4,9178 | 4,9651 |
| 03.09.2020 | 4,9604 | 5,1495 | 4,88 | 5,0171 |
| 06.09.2020 | 5,0171 | 5,1448 | 5,0171 | 5,0361 |
| 07.09.2020 | 5,0597 | 5,2677 | 5,0408 | 5,159 |
| 08.09.2020 | 5,1826 | 5,3434 | 5,0361 | 5,1117 |
| 09.09.2020 | 5,1212 | 5,2015 | 5,0786 | 5,1637 |
| 10.09.2020 | 5,1212 | 5,3198 | 5,1212 | 5,2583 |
| 13.09.2020 | 5,3198 | 5,438 | 5,2583 | 5,2866 |
| 14.09.2020 | 5,2961 | 5,3907 | 5,2583 | 5,2961 |
| 15.09.2020 | 5,3245 | 5,8163 | 5,3008 | 5,7122 |
| 16.09.2020 | 5,7453 | 6,0432 | 5,4758 | 5,8163 |
| 17.09.2020 | 5,9109 | 6,2419 | 5,821 | 6,0007 |
| 20.09.2020 | 6,1946 | 6,5256 | 6,1 | 6,327 |
| 21.09.2020 | 6,3837 | 6,4783 | 5,8446 | 6,0149 |
| 22.09.2020 | 6,0149 | 6,1804 | 5,7974 | 6,0054 |
| 23.09.2020 | 6,0054 | 6,1189 | 5,9109 | 5,9581 |
| 24.09.2020 | 5,9818 | 6,3364 | 5,9581 | 6,2419 |
| 27.09.2020 | 6,2749 | 6,4783 | 6,0054 | 6,4168 |
| 28.09.2020 | 6,4357 | 7,0363 | 6,431 | 6,9653 |
| 29.09.2020 | 7,0315 | 7,424 | 6,6911 | 6,7809 |
| 30.09.2020 | 6,7904 | 6,9984 | 6,4783 | 6,71 |
| 01.10.2020 | 6,7052 | 7,1639 | 6,6296 | 7,0315 |
| 04.10.2020 | 7,041 | 7,4476 | 7,041 | 7,4098 |
| 05.10.2020 | 7,4713 | 7,5659 | 7,2112 | 7,5044 |
| 06.10.2020 | 7,5186 | 8,2515 | 7,3625 | 8,2515 |
| 07.10.2020 | 8,3272 | 9,0081 | 8,3272 | 8,488 |
| 08.10.2020 | 8,3697 | 8,6487 | 7,9631 | 8,2279 |
| 11.10.2020 | 8,2657 | 8,365 | 8,0529 | 8,1097 |
| 12.10.2020 | 8,1475 | 8,1995 | 7,6226 | 7,6793 |
| 13.10.2020 | 7,7503 | 8,4454 | 7,4713 | 8,4454 |
| 14.10.2020 | 8,9183 | 9,0318 | 7,8023 | 8,1333 |
| 15.10.2020 | 8,1806 | 8,3792 | 8,0293 | 8,2515 |
| 18.10.2020 | 8,2752 | 8,5683 | 8,2515 | 8,3697 |
| 19.10.2020 | 8,3697 | 8,4123 | 8,1333 | 8,4075 |
| 20.10.2020 | 8,488 | 8,5494 | 8,2988 | 8,3981 |
| 21.10.2020 | 8,4832 | 8,7007 | 8,2184 | 8,5494 |
| 22.10.2020 | 8,5494 | 8,6818 | 8,3461 | 8,5589 |
| 25.10.2020 | 8,5589 | 8,9939 | 8,2089 | 8,3319 |
| 26.10.2020 | 8,3461 | 8,4785 | 8,1333 | 8,417 |
| 27.10.2020 | 8,417 | 8,5825 | 8,365 | 8,3697 |
| 29.10.2020 | 8,365 | 8,365 | 7,6841 | 8,0813 |
| 01.11.2020 | 8,1144 | 8,3224 | 8,105 | 8,1948 |
| 02.11.2020 | 8,2704 | 8,2704 | 7,7834 | 7,9442 |
| 03.11.2020 | 7,8023 | 8,1097 | 7,8023 | 8,0245 |
| 04.11.2020 | 8,0293 | 8,5116 | 7,9442 | 8,2704 |
| 05.11.2020 | 8,1238 | 8,4832 | 8,1238 | 8,4548 |
| 08.11.2020 | 8,5116 | 9,1027 | 8,5116 | 9,0081 |
| 09.11.2020 | 8,9845 | 8,9845 | 8,5352 | 8,6062 |
| 10.11.2020 | 8,6251 | 8,8426 | 8,5825 | 8,7244 |
| 11.11.2020 | 8,8662 | 9,2918 | 8,7433 | 8,819 |
| 12.11.2020 | 8,9135 | 9,0979 | 8,8332 | 8,8899 |
| 15.11.2020 | 8,7575 | 8,9703 | 8,6582 | 8,6771 |
| 16.11.2020 | 8,7007 | 8,7339 | 8,2752 | 8,3224 |
| 17.11.2020 | 8,3839 | 8,6298 | 8,3082 | 8,4407 |
| 18.11.2020 | 8,4407 | 8,592 | 8,0387 | 8,4217 |
| 19.11.2020 | 8,4217 | 8,5825 | 8,4217 | 8,4548 |
| 22.11.2020 | 8,4643 | 9,2965 | 8,3224 | 9,2965 |
| 23.11.2020 | 9,3958 | 10,2234 | 9,3958 | 10,2234 |
| 24.11.2020 | 10,6395 | 10,6584 | 9,5803 | 9,8073 |
| 25.11.2020 | 9,8356 | 9,9869 | 9,4857 | 9,6087 |
| 26.11.2020 | 9,6087 | 9,8073 | 9,2256 | 9,3013 |
| 29.11.2020 | 9,4573 | 9,4952 | 8,7953 | 8,9372 |
| 30.11.2020 | 9,4668 | 9,6465 | 9,1263 | 9,3816 |
| 01.12.2020 | 9,5708 | 9,5992 | 9,1925 | 9,2682 |
| 02.12.2020 | 9,2682 | 9,637 | 9,0885 | 9,5235 |
| 03.12.2020 | 9,5235 | 9,6181 | 9,2871 | 9,3628 |
| 06.12.2020 | 9,3628 | 9,4573 | 9,2303 | 9,2871 |
| 07.12.2020 | 9,3202 | 9,3202 | 9,1405 | 9,15 |
| 08.12.2020 | 9,1547 | 10,0626 | 9,1547 | 10,0626 |
| 09.12.2020 | 9,9018 | 10,7624 | 9,4573 | 9,741 |
| 10.12.2020 | 9,7789 | 10,2612 | 9,5992 | 10,0248 |
| 13.12.2020 | 10,1383 | 10,526 | 10,1383 | 10,2801 |
| 14.12.2020 | 10,2706 | 10,2706 | 9,9775 | 10,0248 |
| 15.12.2020 | 10,0248 | 10,1383 | 9,6275 | 9,6938 |
| 16.12.2020 | 9,7316 | 9,8451 | 9,5519 | 9,637 |
| 17.12.2020 | 9,637 | 9,7505 | 9,5519 | 9,6087 |
| 20.12.2020 | 9,6087 | 9,6938 | 9,2398 | 9,2682 |
| 21.12.2020 | 9,3155 | 10,0153 | 9,3155 | 9,8829 |
| 22.12.2020 | 9,8924 | 10,2801 | 9,6938 | 10,1855 |
| 23.12.2020 | 10,2045 | 10,3369 | 9,8829 | 9,9113 |
| 24.12.2020 | 9,864 | 10,1666 | 9,7221 | 9,9207 |
| 27.12.2020 | 9,9207 | 10,0437 | 9,6938 | 9,7694 |
| 28.12.2020 | 9,8261 | 10,0153 | 9,4857 | 9,6559 |
| 29.12.2020 | 9,637 | 9,9302 | 9,533 | 9,5424 |
| 30.12.2020 | 9,5708 | 9,6748 | 9,4148 | 9,5519 |