BARMA
BAREM AMBALAJ SANAYİ VE TİCARET A.Ş. (BARMA)
5.510
₺
+0.010 (%+0.18)
BARMA: BAREM AMBALAJ SANAYİ VE TİCARET A.Ş. Arşiv
BAREM AMBALAJ SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 20,1348
KAPANIŞ 20,1806
En Düşük
DÜŞÜK 15,2
En Yüksek
YÜKSEK 37,8
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 16,72 | 17 | 16,72 | 16,76 |
| 02.01.2025 | 16,78 | 17,19 | 16,71 | 17,03 |
| 05.01.2025 | 17,06 | 17,52 | 17,06 | 17,37 |
| 06.01.2025 | 17,55 | 17,61 | 17,18 | 17,26 |
| 07.01.2025 | 17,26 | 17,51 | 16,94 | 17,04 |
| 08.01.2025 | 17,2 | 17,57 | 17,03 | 17,4 |
| 09.01.2025 | 17,4 | 17,51 | 17,26 | 17,37 |
| 12.01.2025 | 17,37 | 17,37 | 16,79 | 16,87 |
| 13.01.2025 | 16,98 | 17,12 | 16,68 | 17,04 |
| 14.01.2025 | 17,04 | 17,1 | 16,68 | 17,05 |
| 15.01.2025 | 17,4 | 17,4 | 16,95 | 17,14 |
| 16.01.2025 | 17,15 | 17,35 | 16,99 | 17,28 |
| 19.01.2025 | 17,28 | 17,53 | 17,17 | 17,31 |
| 20.01.2025 | 17,29 | 17,3 | 16,87 | 16,97 |
| 21.01.2025 | 17 | 18,66 | 16,97 | 17,54 |
| 22.01.2025 | 17,63 | 17,68 | 17,12 | 17,2 |
| 23.01.2025 | 17,1 | 17,3 | 17 | 17,15 |
| 26.01.2025 | 17,13 | 17,14 | 16,86 | 16,89 |
| 27.01.2025 | 16,89 | 17,08 | 16,8 | 16,88 |
| 28.01.2025 | 16,91 | 16,96 | 16,41 | 16,41 |
| 29.01.2025 | 16,41 | 16,61 | 16,28 | 16,61 |
| 30.01.2025 | 16,75 | 16,86 | 16,51 | 16,6 |
| 02.02.2025 | 16,45 | 16,6 | 16,2 | 16,24 |
| 03.02.2025 | 16,24 | 16,57 | 16,21 | 16,43 |
| 04.02.2025 | 16,45 | 16,51 | 16,11 | 16,25 |
| 05.02.2025 | 16,25 | 16,55 | 16,17 | 16,32 |
| 06.02.2025 | 16,21 | 16,71 | 16,21 | 16,54 |
| 09.02.2025 | 16,6 | 16,68 | 16,38 | 16,53 |
| 10.02.2025 | 16,53 | 16,58 | 16,28 | 16,41 |
| 11.02.2025 | 16,41 | 17,16 | 16,39 | 16,49 |
| 12.02.2025 | 16,49 | 17,06 | 16,48 | 16,71 |
| 13.02.2025 | 16,89 | 16,97 | 16,48 | 16,62 |
| 16.02.2025 | 16,75 | 17,35 | 16,67 | 16,92 |
| 17.02.2025 | 16,92 | 16,97 | 16,51 | 16,87 |
| 18.02.2025 | 16,86 | 17,46 | 16,66 | 17,1 |
| 19.02.2025 | 16,91 | 17,28 | 16,91 | 17,16 |
| 20.02.2025 | 17,18 | 17,27 | 16,5 | 16,58 |
| 23.02.2025 | 16,36 | 16,86 | 16,36 | 16,66 |
| 24.02.2025 | 16,7 | 16,75 | 16,2 | 16,25 |
| 25.02.2025 | 16,2 | 16,4 | 16,03 | 16,26 |
| 26.02.2025 | 16,26 | 17,05 | 16,19 | 16,7 |
| 27.02.2025 | 16,7 | 16,87 | 16,42 | 16,57 |
| 02.03.2025 | 16,57 | 16,96 | 16,53 | 16,68 |
| 03.03.2025 | 16,68 | 17 | 16,34 | 16,52 |
| 04.03.2025 | 16,53 | 17,42 | 16,53 | 17,39 |
| 05.03.2025 | 17,79 | 17,79 | 17,35 | 17,56 |
| 06.03.2025 | 17,4 | 18,99 | 17,35 | 18,52 |
| 09.03.2025 | 18,52 | 20,18 | 18,2 | 19,65 |
| 10.03.2025 | 19,65 | 20,3 | 19,45 | 19,85 |
| 11.03.2025 | 19,85 | 19,85 | 18,88 | 19,55 |
| 12.03.2025 | 19,55 | 19,78 | 19,2 | 19,3 |
| 13.03.2025 | 19,3 | 19,72 | 19,09 | 19,69 |
| 16.03.2025 | 19,8 | 20,82 | 19,71 | 20,82 |
| 17.03.2025 | 19,9 | 20,14 | 18,74 | 18,74 |
| 18.03.2025 | 16,87 | 17,63 | 16,87 | 16,87 |
| 19.03.2025 | 16,87 | 17,18 | 16,3 | 16,85 |
| 20.03.2025 | 16,78 | 16,78 | 15,2 | 15,8 |
| 23.03.2025 | 15,85 | 16,68 | 15,26 | 16,09 |
| 24.03.2025 | 16,41 | 16,62 | 16,2 | 16,62 |
| 25.03.2025 | 16,44 | 16,6 | 16,24 | 16,6 |
| 26.03.2025 | 16,6 | 16,85 | 16,52 | 16,52 |
| 27.03.2025 | 16,65 | 17,16 | 16,32 | 17,05 |
| 01.04.2025 | 17,05 | 17,49 | 16,88 | 17,02 |
| 02.04.2025 | 16,98 | 17,37 | 16,98 | 17,24 |
| 03.04.2025 | 17,24 | 17,32 | 17,07 | 17,14 |
| 06.04.2025 | 16,45 | 17,89 | 16,45 | 17,55 |
| 07.04.2025 | 17,57 | 19,2 | 17,57 | 19,05 |
| 08.04.2025 | 18,73 | 19,07 | 18,3 | 18,41 |
| 09.04.2025 | 18,9 | 18,97 | 17,96 | 18,18 |
| 10.04.2025 | 18,52 | 18,54 | 17,76 | 17,99 |
| 13.04.2025 | 18,15 | 19,03 | 18,02 | 18,5 |
| 14.04.2025 | 18,62 | 18,77 | 18,2 | 18,29 |
| 15.04.2025 | 18,29 | 18,35 | 17,42 | 17,6 |
| 16.04.2025 | 17,6 | 17,96 | 17,58 | 17,86 |
| 17.04.2025 | 17,84 | 19,01 | 17,51 | 17,58 |
| 20.04.2025 | 17,58 | 18,09 | 17,51 | 17,71 |
| 21.04.2025 | 17,81 | 18,23 | 17,01 | 17,9 |
| 23.04.2025 | 17,9 | 18,73 | 17,9 | 18,5 |
| 24.04.2025 | 18,41 | 19,01 | 18 | 18,87 |
| 27.04.2025 | 18,86 | 20,08 | 18,86 | 19,33 |
| 28.04.2025 | 19,4 | 19,55 | 18,64 | 19,16 |
| 29.04.2025 | 19,14 | 19,4 | 18,86 | 18,97 |
| 01.05.2025 | 18,97 | 20,3 | 18,8 | 19,7 |
| 04.05.2025 | 19,88 | 20,34 | 19,22 | 19,76 |
| 05.05.2025 | 19,92 | 20,12 | 19,46 | 19,54 |
| 06.05.2025 | 19,54 | 19,54 | 18,6 | 18,98 |
| 07.05.2025 | 19 | 19,08 | 18,62 | 18,73 |
| 08.05.2025 | 18,77 | 18,89 | 17,94 | 18,01 |
| 11.05.2025 | 18,2 | 18,56 | 18,08 | 18,39 |
| 12.05.2025 | 18,41 | 18,54 | 18 | 18,23 |
| 13.05.2025 | 18,26 | 18,35 | 17,35 | 17,88 |
| 14.05.2025 | 17,83 | 17,94 | 17,41 | 17,5 |
| 15.05.2025 | 17,7 | 17,9 | 17,31 | 17,8 |
| 19.05.2025 | 17,8 | 17,92 | 17,51 | 17,56 |
| 20.05.2025 | 17,54 | 17,54 | 17,28 | 17,36 |
| 21.05.2025 | 17,25 | 17,93 | 17,2 | 17,78 |
| 22.05.2025 | 17,78 | 19,09 | 17,63 | 18,51 |
| 25.05.2025 | 18,75 | 18,93 | 18,31 | 18,38 |
| 26.05.2025 | 18,38 | 18,5 | 17,59 | 17,84 |
| 27.05.2025 | 18,01 | 18,01 | 17,24 | 17,24 |
| 28.05.2025 | 17,26 | 17,51 | 17,04 | 17,1 |
| 29.05.2025 | 17,09 | 17,23 | 16,74 | 17 |
| 01.06.2025 | 17,03 | 17,18 | 16,61 | 16,79 |
| 02.06.2025 | 16,89 | 17,29 | 16,8 | 17,18 |
| 03.06.2025 | 17,4 | 17,47 | 17,08 | 17,33 |
| 04.06.2025 | 17,42 | 17,65 | 17,16 | 17,49 |
| 09.06.2025 | 17,58 | 18,45 | 17,58 | 17,85 |
| 10.06.2025 | 17,98 | 18,1 | 17,65 | 17,98 |
| 11.06.2025 | 17,9 | 17,9 | 17,42 | 17,46 |
| 12.06.2025 | 16,61 | 16,86 | 16,3 | 16,68 |
| 15.06.2025 | 16,7 | 16,93 | 16,43 | 16,76 |
| 16.06.2025 | 16,88 | 16,88 | 16,59 | 16,61 |
| 17.06.2025 | 16,45 | 16,68 | 16,3 | 16,48 |
| 18.06.2025 | 16,44 | 16,66 | 16,31 | 16,43 |
| 19.06.2025 | 16,51 | 16,99 | 16,5 | 16,8 |
| 22.06.2025 | 16,75 | 16,75 | 16,31 | 16,36 |
| 23.06.2025 | 16,92 | 17,1 | 16,7 | 17 |
| 24.06.2025 | 17,08 | 17,13 | 16,81 | 16,84 |
| 25.06.2025 | 16,95 | 17,02 | 16,71 | 16,87 |
| 26.06.2025 | 16,98 | 16,98 | 16,58 | 16,89 |
| 29.06.2025 | 16,87 | 17,17 | 16,61 | 17,02 |
| 30.06.2025 | 17,4 | 17,4 | 17,01 | 17,21 |
| 01.07.2025 | 17,18 | 17,36 | 16,93 | 17,14 |
| 02.07.2025 | 17,27 | 17,28 | 17,1 | 17,27 |
| 03.07.2025 | 17,27 | 17,5 | 17,06 | 17,47 |
| 06.07.2025 | 17,4 | 17,58 | 17,09 | 17,25 |
| 07.07.2025 | 17,25 | 17,95 | 17,24 | 17,43 |
| 08.07.2025 | 17,59 | 17,78 | 17,2 | 17,76 |
| 09.07.2025 | 17,75 | 18,74 | 17,66 | 18,4 |
| 10.07.2025 | 18,54 | 18,63 | 18,04 | 18,25 |
| 13.07.2025 | 18,12 | 18,59 | 18,12 | 18,3 |
| 15.07.2025 | 18,11 | 18,49 | 17,65 | 18,01 |
| 16.07.2025 | 18,22 | 18,28 | 18,07 | 18,2 |
| 17.07.2025 | 18,18 | 18,34 | 18,14 | 18,24 |
| 20.07.2025 | 18,24 | 18,95 | 18,23 | 18,77 |
| 21.07.2025 | 18,79 | 19,18 | 18,52 | 18,73 |
| 22.07.2025 | 18,84 | 18,98 | 18,59 | 18,64 |
| 23.07.2025 | 18,52 | 18,93 | 18,52 | 18,92 |
| 24.07.2025 | 18,92 | 18,94 | 18,64 | 18,7 |
| 27.07.2025 | 18,77 | 19,01 | 18,63 | 18,74 |
| 28.07.2025 | 18,82 | 18,83 | 18,59 | 18,63 |
| 29.07.2025 | 18,68 | 18,76 | 18,47 | 18,58 |
| 30.07.2025 | 18,52 | 18,99 | 18,52 | 18,8 |
| 31.07.2025 | 18,9 | 18,91 | 18,53 | 18,65 |
| 03.08.2025 | 18,76 | 19,24 | 18,67 | 18,95 |
| 04.08.2025 | 18,97 | 19,16 | 18,87 | 18,9 |
| 05.08.2025 | 18,94 | 19,22 | 18,8 | 18,97 |
| 06.08.2025 | 18,99 | 19,6 | 18,99 | 19,19 |
| 07.08.2025 | 19,19 | 19,5 | 19,02 | 19,24 |
| 10.08.2025 | 19,48 | 19,63 | 19,24 | 19,27 |
| 11.08.2025 | 19,4 | 19,4 | 18,93 | 18,94 |
| 12.08.2025 | 19 | 19,79 | 18,84 | 19,42 |
| 13.08.2025 | 19,42 | 19,7 | 19,03 | 19,13 |
| 14.08.2025 | 18,8 | 18,83 | 18,15 | 18,67 |
| 17.08.2025 | 18,77 | 19,31 | 18,77 | 19,11 |
| 18.08.2025 | 19,38 | 19,75 | 18,99 | 19,05 |
| 19.08.2025 | 19,07 | 19,13 | 18,91 | 18,94 |
| 20.08.2025 | 19,08 | 19,08 | 18,6 | 19,02 |
| 21.08.2025 | 18,94 | 19,41 | 18,9 | 19,33 |
| 24.08.2025 | 19,53 | 20,06 | 19,3 | 19,86 |
| 25.08.2025 | 19,96 | 20,6 | 19,69 | 19,8 |
| 26.08.2025 | 19,6 | 19,94 | 19,24 | 19,32 |
| 27.08.2025 | 19,43 | 19,5 | 19,21 | 19,44 |
| 28.08.2025 | 19,55 | 19,56 | 18,92 | 18,99 |
| 31.08.2025 | 19,15 | 19,62 | 18,93 | 19,32 |
| 01.09.2025 | 19,58 | 21,24 | 19,4 | 21,24 |
| 02.09.2025 | 22,02 | 23,22 | 21,28 | 21,76 |
| 03.09.2025 | 21,76 | 22,18 | 20,74 | 20,88 |
| 04.09.2025 | 20,98 | 22,44 | 20,98 | 21,5 |
| 07.09.2025 | 21,12 | 23,4 | 21,08 | 22,54 |
| 08.09.2025 | 22,54 | 23,44 | 21,24 | 21,64 |
| 09.09.2025 | 21,82 | 21,9 | 20,74 | 21 |
| 10.09.2025 | 21,12 | 21,24 | 19,51 | 19,7 |
| 11.09.2025 | 19,69 | 20,04 | 19,17 | 19,42 |
| 14.09.2025 | 19,93 | 21,36 | 19,56 | 21,36 |
| 15.09.2025 | 22,12 | 23,18 | 21,66 | 21,96 |
| 16.09.2025 | 21,98 | 22,98 | 21,5 | 22,42 |
| 17.09.2025 | 22,24 | 22,44 | 21,7 | 21,7 |
| 18.09.2025 | 21,68 | 22,02 | 21,36 | 21,96 |
| 21.09.2025 | 22,48 | 22,56 | 21,9 | 22,18 |
| 22.09.2025 | 21,64 | 22,76 | 21,64 | 22,18 |
| 23.09.2025 | 22,46 | 22,78 | 22 | 22,16 |
| 24.09.2025 | 22,16 | 22,4 | 21,32 | 21,32 |
| 25.09.2025 | 21,32 | 21,72 | 20,36 | 20,86 |
| 28.09.2025 | 20,86 | 20,86 | 19,84 | 20,24 |
| 29.09.2025 | 21 | 21 | 19,69 | 20,1 |
| 30.09.2025 | 20,28 | 21,5 | 19,85 | 21,18 |
| 01.10.2025 | 21,2 | 22,28 | 21,2 | 21,72 |
| 02.10.2025 | 21,9 | 21,96 | 20,5 | 20,9 |
| 05.10.2025 | 20,92 | 21,1 | 20,3 | 20,3 |
| 06.10.2025 | 20,14 | 21,68 | 20,1 | 21,18 |
| 07.10.2025 | 21,22 | 21,28 | 20,2 | 20,2 |
| 08.10.2025 | 20,5 | 21,2 | 20 | 20,16 |
| 09.10.2025 | 20,18 | 20,32 | 19,85 | 19,86 |
| 12.10.2025 | 19,51 | 19,51 | 18,75 | 18,75 |
| 13.10.2025 | 18,88 | 19,38 | 18,3 | 18,55 |
| 14.10.2025 | 18,55 | 19,4 | 18,55 | 19,09 |
| 15.10.2025 | 19,02 | 19,4 | 18,81 | 18,84 |
| 16.10.2025 | 18,86 | 19,25 | 18,68 | 19,05 |
| 19.10.2025 | 19,29 | 19,29 | 18,4 | 18,93 |
| 20.10.2025 | 19,15 | 19,18 | 18,6 | 18,96 |
| 21.10.2025 | 19,05 | 19,6 | 18,85 | 19,37 |
| 22.10.2025 | 19,75 | 19,75 | 19,02 | 19,25 |
| 23.10.2025 | 19,27 | 19,9 | 19,17 | 19,84 |
| 26.10.2025 | 19,84 | 20,6 | 19,74 | 19,8 |
| 27.10.2025 | 19,99 | 20,3 | 19,72 | 19,95 |
| 29.10.2025 | 19,95 | 20,46 | 19,94 | 20,04 |
| 30.10.2025 | 20,12 | 20,98 | 19,98 | 20,72 |
| 02.11.2025 | 21 | 21,34 | 20,6 | 20,84 |
| 03.11.2025 | 21,1 | 21,1 | 20,08 | 20,4 |
| 04.11.2025 | 20,36 | 20,84 | 20,18 | 20,22 |
| 05.11.2025 | 20,12 | 21,36 | 20,12 | 20,88 |
| 06.11.2025 | 20,94 | 21,44 | 20,72 | 20,8 |
| 09.11.2025 | 20,8 | 21,4 | 20,52 | 21,08 |
| 10.11.2025 | 21 | 21,2 | 20 | 20,64 |
| 11.11.2025 | 21,1 | 21,4 | 20,46 | 20,52 |
| 12.11.2025 | 20,58 | 21,36 | 20,08 | 20,72 |
| 13.11.2025 | 21,5 | 21,82 | 20,78 | 21,22 |
| 16.11.2025 | 21,48 | 23,34 | 21,38 | 23,34 |
| 17.11.2025 | 23,88 | 25,66 | 23,74 | 25,66 |
| 18.11.2025 | 25,84 | 28,2 | 24,9 | 26,4 |
| 19.11.2025 | 26,4 | 26,88 | 25,3 | 25,82 |
| 20.11.2025 | 25,78 | 27,74 | 25,46 | 26,24 |
| 23.11.2025 | 26,24 | 26,5 | 25,52 | 25,88 |
| 24.11.2025 | 25,9 | 26,78 | 25,58 | 26,48 |
| 25.11.2025 | 26,5 | 29,12 | 25,96 | 29,12 |
| 26.11.2025 | 29,1 | 30,12 | 26,36 | 27,52 |
| 27.11.2025 | 27,08 | 29,48 | 27,08 | 28,04 |
| 30.11.2025 | 28,02 | 29,72 | 27,1 | 29,3 |
| 01.12.2025 | 29,36 | 30,34 | 28,82 | 30,22 |
| 02.12.2025 | 30,22 | 30,42 | 28,9 | 29,9 |
| 03.12.2025 | 29,9 | 30,8 | 29,72 | 30,68 |
| 04.12.2025 | 30,68 | 31,78 | 29,94 | 31,46 |
| 07.12.2025 | 31,78 | 32,08 | 30,7 | 31,8 |
| 08.12.2025 | 31,76 | 32,3 | 31,44 | 32,3 |
| 09.12.2025 | 32,28 | 33,48 | 31,7 | 33,1 |
| 10.12.2025 | 33,1 | 34,18 | 32,72 | 33,3 |
| 11.12.2025 | 33,3 | 34,34 | 33,24 | 33,76 |
| 14.12.2025 | 33,68 | 34,4 | 33,22 | 34,04 |
| 15.12.2025 | 34,12 | 34,52 | 33,64 | 34,2 |
| 16.12.2025 | 34,2 | 34,38 | 32,5 | 34 |
| 17.12.2025 | 34 | 34,68 | 33,74 | 34,54 |
| 18.12.2025 | 34,56 | 35,22 | 34 | 34,48 |
| 21.12.2025 | 34,48 | 34,5 | 32,78 | 34,5 |
| 22.12.2025 | 34,5 | 34,5 | 33,1 | 33,84 |
| 23.12.2025 | 33,7 | 35,68 | 33,64 | 35,4 |
| 24.12.2025 | 35,4 | 36,44 | 35,32 | 36,22 |
| 25.12.2025 | 36,24 | 36,98 | 35,98 | 36,72 |
| 28.12.2025 | 36,76 | 37 | 36,22 | 36,8 |
| 29.12.2025 | 36,82 | 37,14 | 36,12 | 37,12 |
| 30.12.2025 | 37,12 | 37,8 | 36,94 | 37,72 |