BARMA
BAREM AMBALAJ SANAYİ VE TİCARET A.Ş.
18:05:18
70.35 ₺
-5.650 (%-7.43)
Önceki Kapanış: 76·
Volatilite: 8.950
Düşük₺69.7
Yüksek₺76.5
Piyasa Verileri
Spot Piyasa
A:70.2
S:70.35
Önceki haftaya göre (WoW)
-3.76%
Önceki aya göre (MoM)
+18.14%
Yılbaşından bugüne (YTD)
+86.51%
Önceki yıla göre (YoY)
+326.88%
BARMA: BAREM AMBALAJ SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,4033
KAPANIŞ 15,4578
En Düşük
DÜŞÜK 7,736
En Yüksek
YÜKSEK 29,16
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 09.08.2022 | 7,92 | 7,92 | 7,92 | 7,92 |
| 10.08.2022 | 8,712 | 8,712 | 8,712 | 8,712 |
| 11.08.2022 | 9,58 | 9,58 | 9,58 | 9,58 |
| 14.08.2022 | 9,48 | 9,5 | 8,624 | 8,624 |
| 15.08.2022 | 8,328 | 8,568 | 7,972 | 8,14 |
| 16.08.2022 | 8,228 | 8,512 | 8,016 | 8,02 |
| 17.08.2022 | 8,024 | 8,068 | 7,736 | 7,832 |
| 18.08.2022 | 7,848 | 8,096 | 7,796 | 7,98 |
| 21.08.2022 | 7,98 | 8,04 | 7,884 | 7,9 |
| 22.08.2022 | 7,904 | 8,012 | 7,872 | 7,888 |
| 23.08.2022 | 7,912 | 8,592 | 7,82 | 8,316 |
| 24.08.2022 | 8,316 | 8,48 | 7,984 | 8,032 |
| 25.08.2022 | 8,048 | 8,156 | 7,956 | 8 |
| 28.08.2022 | 7,96 | 7,964 | 7,804 | 7,82 |
| 30.08.2022 | 7,876 | 8,2 | 7,868 | 8,044 |
| 31.08.2022 | 8,044 | 8,208 | 7,964 | 8,044 |
| 01.09.2022 | 8,068 | 8,24 | 8,044 | 8,14 |
| 04.09.2022 | 8,16 | 8,236 | 8,136 | 8,148 |
| 05.09.2022 | 8,156 | 8,188 | 7,968 | 8 |
| 06.09.2022 | 8,012 | 8,012 | 7,92 | 7,928 |
| 07.09.2022 | 7,94 | 8,084 | 7,92 | 7,948 |
| 08.09.2022 | 7,952 | 8,076 | 7,952 | 7,98 |
| 11.09.2022 | 8,04 | 8,04 | 7,948 | 7,964 |
| 12.09.2022 | 7,98 | 7,984 | 7,8 | 7,804 |
| 13.09.2022 | 7,864 | 8,584 | 7,86 | 8,292 |
| 14.09.2022 | 8,324 | 8,7 | 8,124 | 8,544 |
| 15.09.2022 | 8,536 | 8,536 | 8,284 | 8,292 |
| 18.09.2022 | 8,296 | 8,32 | 7,992 | 8,024 |
| 19.09.2022 | 8,116 | 8,4 | 7,976 | 8,296 |
| 20.09.2022 | 8,284 | 8,476 | 8,156 | 8,372 |
| 21.09.2022 | 8,372 | 9,188 | 8,2 | 8,956 |
| 22.09.2022 | 8,956 | 9,304 | 8,8 | 9,104 |
| 25.09.2022 | 9,26 | 9,668 | 9,2 | 9,228 |
| 26.09.2022 | 9,312 | 9,544 | 8,936 | 8,98 |
| 27.09.2022 | 8,98 | 9,584 | 8,92 | 9,352 |
| 28.09.2022 | 9,356 | 9,468 | 8,892 | 9,144 |
| 29.09.2022 | 9,172 | 9,256 | 8,9 | 9,088 |
| 02.10.2022 | 9,26 | 9,996 | 9,228 | 9,996 |
| 03.10.2022 | 10,2 | 10,99 | 10 | 10,99 |
| 04.10.2022 | 11,17 | 11,94 | 10,67 | 11,29 |
| 05.10.2022 | 11,48 | 11,95 | 11,23 | 11,4 |
| 06.10.2022 | 11,58 | 11,94 | 11,07 | 11,07 |
| 09.10.2022 | 11,07 | 11,76 | 10,96 | 11,22 |
| 10.10.2022 | 11,24 | 12,34 | 11,03 | 12,02 |
| 11.10.2022 | 12,01 | 12,3 | 11,51 | 11,6 |
| 12.10.2022 | 11,6 | 12,76 | 11,4 | 12,76 |
| 13.10.2022 | 12,66 | 12,88 | 12,16 | 12,46 |
| 16.10.2022 | 12,9 | 13,66 | 12,81 | 13,38 |
| 17.10.2022 | 13,8 | 14,71 | 13,79 | 14,71 |
| 18.10.2022 | 15,3 | 16,18 | 15 | 16,18 |
| 19.10.2022 | 16,54 | 17,56 | 15,72 | 15,97 |
| 20.10.2022 | 15,96 | 16,5 | 15,17 | 15,66 |
| 23.10.2022 | 15,7 | 16,54 | 15,11 | 15,67 |
| 24.10.2022 | 15,65 | 17,23 | 14,6 | 17,1 |
| 25.10.2022 | 16,79 | 18,33 | 16,3 | 17,35 |
| 26.10.2022 | 17,12 | 17,3 | 16,4 | 16,75 |
| 27.10.2022 | 16,75 | 17,53 | 16,2 | 17,18 |
| 30.10.2022 | 17,15 | 17,6 | 16,51 | 16,91 |
| 31.10.2022 | 16,49 | 16,88 | 16,25 | 16,32 |
| 01.11.2022 | 16,32 | 16,53 | 15,51 | 15,91 |
| 02.11.2022 | 16,18 | 16,37 | 15,76 | 16,05 |
| 03.11.2022 | 15,84 | 16,46 | 15,7 | 16,28 |
| 06.11.2022 | 16,26 | 16,26 | 15,64 | 15,7 |
| 07.11.2022 | 15,69 | 15,8 | 15,1 | 15,3 |
| 08.11.2022 | 15,01 | 16,83 | 15 | 16,83 |
| 09.11.2022 | 17,35 | 18,4 | 17 | 17 |
| 10.11.2022 | 17 | 18,12 | 16,4 | 17,62 |
| 13.11.2022 | 17,62 | 18,95 | 17,62 | 18,84 |
| 14.11.2022 | 19,2 | 20,72 | 18,24 | 20,72 |
| 15.11.2022 | 21 | 22,78 | 20,92 | 22,24 |
| 16.11.2022 | 21,94 | 21,94 | 20,02 | 20,02 |
| 17.11.2022 | 18,6 | 20 | 18,42 | 19,52 |
| 20.11.2022 | 19,2 | 21,44 | 18,8 | 21,44 |
| 21.11.2022 | 21,98 | 23 | 20,9 | 21,78 |
| 22.11.2022 | 21,32 | 22,02 | 20,62 | 21,3 |
| 23.11.2022 | 21,22 | 21,22 | 20,02 | 20,02 |
| 24.11.2022 | 19,95 | 21,06 | 19,18 | 20,7 |
| 27.11.2022 | 21,3 | 21,6 | 19,5 | 19,98 |
| 28.11.2022 | 20,6 | 21,96 | 19,99 | 21,96 |
| 29.11.2022 | 22,7 | 24 | 22,48 | 22,8 |
| 30.11.2022 | 23 | 23,48 | 22,24 | 22,38 |
| 01.12.2022 | 22,2 | 22,44 | 21,34 | 21,52 |
| 04.12.2022 | 21,68 | 23,34 | 21,52 | 22,2 |
| 05.12.2022 | 24,42 | 24,42 | 24,42 | 24,42 |
| 06.12.2022 | 24,42 | 26,86 | 24,42 | 26,86 |
| 07.12.2022 | 27,74 | 28,96 | 25,3 | 26,02 |
| 08.12.2022 | 26 | 27,34 | 24,82 | 26,84 |
| 11.12.2022 | 27,32 | 28,04 | 26,26 | 26,7 |
| 12.12.2022 | 26,7 | 26,88 | 25,9 | 26,04 |
| 13.12.2022 | 26,04 | 26,86 | 25 | 25,2 |
| 14.12.2022 | 25,5 | 26 | 24,6 | 25,14 |
| 15.12.2022 | 25,2 | 27,64 | 24,82 | 27,64 |
| 18.12.2022 | 28,22 | 28,24 | 26,34 | 26,56 |
| 19.12.2022 | 26,54 | 28,74 | 26,2 | 27,1 |
| 20.12.2022 | 27,14 | 29,16 | 26,6 | 27,38 |
| 21.12.2022 | 27,74 | 28,66 | 27,4 | 28,2 |
| 22.12.2022 | 28,2 | 28,38 | 27,1 | 27,4 |
| 25.12.2022 | 28,1 | 28,58 | 26,7 | 26,7 |
| 26.12.2022 | 25,96 | 26,38 | 24,06 | 24,44 |
| 27.12.2022 | 24,54 | 24,88 | 22,38 | 22,74 |
| 28.12.2022 | 22,82 | 24,1 | 22,82 | 23,62 |
| 29.12.2022 | 23,66 | 23,98 | 22,8 | 23,16 |