BMSCH
BMS ÇELİK HASIR SANAYİ VE TİCARET A.Ş. (BMSCH)
8.720
₺
-0.340 (%-3.75)
BMSCH: BMS ÇELİK HASIR SANAYİ VE TİCARET A.Ş. Arşiv
BMS ÇELİK HASIR SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 15,1985
KAPANIŞ 15,2946
En Düşük
DÜŞÜK 9,0646
En Yüksek
YÜKSEK 31,3
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 12,406 | 12,5937 | 11,9081 | 12,471 |
| 02.01.2025 | 12,5215 | 12,5431 | 11,9081 | 12,2689 |
| 05.01.2025 | 12,2689 | 12,5937 | 12,0163 | 12,5937 |
| 06.01.2025 | 12,5576 | 13,3803 | 12,038 | 12,9689 |
| 07.01.2025 | 12,9545 | 13,171 | 12,4493 | 12,6442 |
| 08.01.2025 | 12,6442 | 12,7957 | 12,4132 | 12,7019 |
| 09.01.2025 | 12,8463 | 12,8463 | 12,2978 | 12,5937 |
| 12.01.2025 | 12,8463 | 12,8463 | 12,2039 | 12,4132 |
| 13.01.2025 | 12,4132 | 12,4493 | 11,7998 | 12,0163 |
| 14.01.2025 | 12,0163 | 12,0163 | 11,5761 | 11,9514 |
| 15.01.2025 | 11,9514 | 12,6298 | 11,5905 | 12,6298 |
| 16.01.2025 | 12,5864 | 12,6298 | 12,2617 | 12,6298 |
| 19.01.2025 | 12,637 | 12,6658 | 12,0235 | 12,0452 |
| 20.01.2025 | 11,9514 | 12,2617 | 11,5544 | 12,0885 |
| 21.01.2025 | 12,0452 | 12,2184 | 11,6771 | 11,7998 |
| 22.01.2025 | 11,8214 | 11,9081 | 11,3812 | 11,6555 |
| 23.01.2025 | 11,6482 | 11,9008 | 11,0709 | 11,2946 |
| 26.01.2025 | 11,2946 | 11,4389 | 10,8616 | 11,208 |
| 27.01.2025 | 11,208 | 11,475 | 10,9771 | 11,1864 |
| 28.01.2025 | 11,1864 | 11,1936 | 10,1038 | 10,3997 |
| 29.01.2025 | 9,8945 | 11,4389 | 9,4543 | 10,9626 |
| 30.01.2025 | 10,6812 | 11,4317 | 10,4213 | 11,2657 |
| 02.02.2025 | 11,0059 | 11,2297 | 10,7894 | 10,8399 |
| 03.02.2025 | 10,544 | 10,9049 | 10,3492 | 10,8472 |
| 04.02.2025 | 10,7172 | 10,9771 | 10,3997 | 10,8688 |
| 05.02.2025 | 10,8688 | 10,8688 | 10,3997 | 10,5368 |
| 06.02.2025 | 10,5368 | 10,5368 | 10,176 | 10,2987 |
| 09.02.2025 | 10,3925 | 10,4069 | 10,111 | 10,2481 |
| 10.02.2025 | 10,2048 | 10,2193 | 9,9883 | 10,0821 |
| 11.02.2025 | 10,0677 | 10,0677 | 9,6347 | 9,678 |
| 12.02.2025 | 9,678 | 10,1038 | 9,1945 | 9,9595 |
| 13.02.2025 | 9,9595 | 9,9595 | 9,4759 | 9,9595 |
| 16.02.2025 | 9,5625 | 10,4647 | 9,5625 | 10,4574 |
| 17.02.2025 | 10,3925 | 10,7966 | 9,9595 | 10,7028 |
| 18.02.2025 | 10,4647 | 11,3235 | 10,4647 | 11,0276 |
| 19.02.2025 | 11,0276 | 11,3235 | 10,8255 | 11,0204 |
| 20.02.2025 | 11,1719 | 11,3307 | 10,8327 | 11,3307 |
| 23.02.2025 | 11,3668 | 11,7348 | 11,0131 | 11,6627 |
| 24.02.2025 | 11,9658 | 12,1246 | 11,7276 | 12,0885 |
| 25.02.2025 | 12,1606 | 12,9545 | 12,0885 | 12,9545 |
| 26.02.2025 | 12,4205 | 12,9906 | 12,3627 | 12,9906 |
| 27.02.2025 | 12,9906 | 12,9906 | 12,6731 | 12,7524 |
| 02.03.2025 | 12,9473 | 12,9473 | 12,305 | 12,8823 |
| 03.03.2025 | 12,8823 | 12,8823 | 11,5977 | 11,5977 |
| 04.03.2025 | 10,443 | 10,443 | 10,443 | 10,443 |
| 05.03.2025 | 10,4286 | 11,4822 | 9,9017 | 11,1936 |
| 06.03.2025 | 11,0781 | 11,1142 | 10,5368 | 11,0059 |
| 09.03.2025 | 10,508 | 10,9987 | 10,111 | 10,4647 |
| 10.03.2025 | 10,4574 | 10,5946 | 10,01 | 10,4647 |
| 11.03.2025 | 10,3997 | 10,3997 | 10,0533 | 10,0821 |
| 12.03.2025 | 10,1038 | 10,3203 | 10,0894 | 10,2481 |
| 13.03.2025 | 10,2481 | 10,4719 | 10,0821 | 10,4502 |
| 16.03.2025 | 10,4647 | 10,9265 | 10,2409 | 10,9193 |
| 17.03.2025 | 10,9265 | 11,1503 | 10,4719 | 10,7966 |
| 18.03.2025 | 10,6739 | 10,6739 | 9,7574 | 9,8873 |
| 19.03.2025 | 9,7502 | 10,277 | 9,3099 | 10,0461 |
| 20.03.2025 | 10,0316 | 10,0316 | 9,1367 | 9,2811 |
| 23.03.2025 | 9,0646 | 9,8801 | 9,0646 | 9,743 |
| 24.03.2025 | 9,8584 | 10,2481 | 9,7357 | 10,2481 |
| 25.03.2025 | 10,25 | 11,27 | 9,83 | 11,27 |
| 26.03.2025 | 11,3 | 12,39 | 11,27 | 12,1 |
| 27.03.2025 | 12,1 | 12,89 | 11,5 | 12,65 |
| 01.04.2025 | 12,65 | 13,25 | 12,05 | 13,07 |
| 02.04.2025 | 13,07 | 14,37 | 13,07 | 14,37 |
| 03.04.2025 | 15,6 | 15,7 | 13,21 | 14,53 |
| 06.04.2025 | 14,4 | 14,67 | 13,48 | 14,2 |
| 07.04.2025 | 14,18 | 14,8 | 13,66 | 14,32 |
| 08.04.2025 | 14,32 | 14,32 | 13,83 | 13,85 |
| 09.04.2025 | 14,33 | 14,33 | 13,71 | 14 |
| 10.04.2025 | 14 | 14,11 | 12,78 | 14 |
| 13.04.2025 | 13,75 | 14 | 13,52 | 13,7 |
| 14.04.2025 | 13,54 | 13,97 | 13 | 13,77 |
| 15.04.2025 | 13,51 | 13,51 | 12,97 | 13,13 |
| 16.04.2025 | 12,51 | 13,35 | 12,51 | 12,92 |
| 17.04.2025 | 12,92 | 13,24 | 12,6 | 12,89 |
| 20.04.2025 | 12,89 | 13,03 | 12,25 | 13 |
| 21.04.2025 | 13,25 | 13,5 | 12,9 | 13,2 |
| 23.04.2025 | 13,19 | 13,24 | 12,9 | 12,92 |
| 24.04.2025 | 13,15 | 13,15 | 12,8 | 12,91 |
| 27.04.2025 | 12,9 | 12,9 | 12,26 | 12,26 |
| 28.04.2025 | 12,26 | 12,28 | 11,65 | 11,74 |
| 29.04.2025 | 10,95 | 11,65 | 10,57 | 11,07 |
| 01.05.2025 | 10,86 | 12,13 | 10,72 | 11,99 |
| 04.05.2025 | 11,9 | 12,81 | 11,82 | 12,69 |
| 05.05.2025 | 12,69 | 12,8 | 12,1 | 12,7 |
| 06.05.2025 | 12,69 | 12,69 | 11,5 | 11,5 |
| 07.05.2025 | 11,6 | 11,71 | 11 | 11,09 |
| 08.05.2025 | 11,09 | 11,49 | 10,64 | 11,34 |
| 11.05.2025 | 11,34 | 11,34 | 10,93 | 10,96 |
| 12.05.2025 | 10,96 | 11,36 | 10,6 | 10,94 |
| 13.05.2025 | 10,5 | 11,36 | 10,5 | 11,07 |
| 14.05.2025 | 11 | 11,23 | 10,7 | 10,85 |
| 15.05.2025 | 10,85 | 10,85 | 10,31 | 10,76 |
| 19.05.2025 | 10,75 | 11,25 | 10,5 | 10,97 |
| 20.05.2025 | 10,5 | 11,11 | 10,5 | 10,88 |
| 21.05.2025 | 10,68 | 11,01 | 10,66 | 10,88 |
| 22.05.2025 | 10,88 | 10,98 | 10,7 | 10,79 |
| 25.05.2025 | 10,79 | 10,99 | 10,71 | 10,89 |
| 26.05.2025 | 10,88 | 10,97 | 10,75 | 10,89 |
| 27.05.2025 | 10,89 | 11,6 | 10,61 | 11,41 |
| 28.05.2025 | 11,41 | 12,31 | 11,2 | 12 |
| 29.05.2025 | 11,9 | 12,01 | 11 | 11,44 |
| 01.06.2025 | 11,4 | 11,9 | 10,9 | 11,46 |
| 02.06.2025 | 11,43 | 11,77 | 11,15 | 11,66 |
| 03.06.2025 | 11,4 | 11,96 | 11,4 | 11,79 |
| 04.06.2025 | 11,8 | 12,1 | 11,8 | 12,05 |
| 09.06.2025 | 12,05 | 12,69 | 11,8 | 12,69 |
| 10.06.2025 | 12,5 | 12,79 | 12,33 | 12,46 |
| 11.06.2025 | 12,46 | 12,46 | 11,85 | 12,05 |
| 12.06.2025 | 11,52 | 12,3 | 11 | 12,19 |
| 15.06.2025 | 11,61 | 12,65 | 11,61 | 12,49 |
| 16.06.2025 | 12,45 | 12,55 | 12,15 | 12,36 |
| 17.06.2025 | 12,36 | 12,36 | 11,82 | 12,23 |
| 18.06.2025 | 12,15 | 13,16 | 11,9 | 13,13 |
| 19.06.2025 | 13,13 | 14,44 | 13,13 | 14,44 |
| 22.06.2025 | 14,44 | 15,88 | 14,4 | 15,88 |
| 23.06.2025 | 17,46 | 17,46 | 14,4 | 17,46 |
| 24.06.2025 | 17,3 | 17,3 | 16,19 | 16,19 |
| 25.06.2025 | 14,8 | 17,3 | 14,78 | 16,59 |
| 26.06.2025 | 16,59 | 16,67 | 15,5 | 16,48 |
| 29.06.2025 | 16,47 | 16,47 | 15,9 | 16,16 |
| 30.06.2025 | 16,22 | 16,25 | 15,77 | 16,17 |
| 01.07.2025 | 16,17 | 17,11 | 15,86 | 16,63 |
| 02.07.2025 | 16,63 | 16,73 | 16,11 | 16,3 |
| 03.07.2025 | 16,3 | 16,3 | 15,78 | 15,98 |
| 06.07.2025 | 15,98 | 16,64 | 15,78 | 16,45 |
| 07.07.2025 | 16,4 | 17,8 | 16,02 | 17,8 |
| 08.07.2025 | 17,74 | 18,74 | 17,6 | 18,5 |
| 09.07.2025 | 18,58 | 18,7 | 17,66 | 17,71 |
| 10.07.2025 | 17,84 | 18,5 | 17,71 | 18,02 |
| 13.07.2025 | 18,02 | 18,39 | 17,96 | 18,1 |
| 15.07.2025 | 18,1 | 18,45 | 17,7 | 17,92 |
| 16.07.2025 | 17,92 | 18,23 | 17,91 | 18 |
| 17.07.2025 | 18 | 18,21 | 17,84 | 18 |
| 20.07.2025 | 18,02 | 19,44 | 18,01 | 18,56 |
| 21.07.2025 | 18,56 | 19,5 | 18 | 19,01 |
| 22.07.2025 | 19,01 | 19,42 | 17,8 | 18,73 |
| 23.07.2025 | 18,73 | 18,99 | 16,86 | 16,86 |
| 24.07.2025 | 15,18 | 15,31 | 15,18 | 15,18 |
| 27.07.2025 | 13,67 | 14,19 | 13,67 | 13,67 |
| 28.07.2025 | 12,81 | 13,83 | 12,59 | 13,16 |
| 29.07.2025 | 13,21 | 14,37 | 13,21 | 13,96 |
| 30.07.2025 | 14,1 | 14,4 | 13,7 | 14,03 |
| 31.07.2025 | 14,03 | 14,2 | 13,84 | 14,1 |
| 03.08.2025 | 14,21 | 15,51 | 14,08 | 15,51 |
| 04.08.2025 | 16,2 | 16,3 | 15,3 | 15,41 |
| 05.08.2025 | 15,46 | 15,81 | 15 | 15,24 |
| 06.08.2025 | 15,45 | 15,8 | 15,24 | 15,31 |
| 07.08.2025 | 15,38 | 16,5 | 15,19 | 16,19 |
| 10.08.2025 | 16,15 | 16,19 | 15,52 | 15,56 |
| 11.08.2025 | 15,7 | 15,7 | 14,76 | 14,76 |
| 12.08.2025 | 14,76 | 15,37 | 14,76 | 14,81 |
| 13.08.2025 | 14,84 | 15,2 | 14,69 | 14,69 |
| 14.08.2025 | 14,42 | 15,09 | 14,12 | 14,41 |
| 17.08.2025 | 14,41 | 14,92 | 14,06 | 14,25 |
| 18.08.2025 | 14,26 | 15,34 | 14,09 | 15,02 |
| 19.08.2025 | 15,02 | 15,36 | 14,61 | 14,64 |
| 20.08.2025 | 14,94 | 14,94 | 14,54 | 14,76 |
| 21.08.2025 | 14,82 | 16 | 14,72 | 15,25 |
| 24.08.2025 | 15,3 | 15,67 | 15,22 | 15,25 |
| 25.08.2025 | 15,38 | 15,4 | 14,98 | 15,08 |
| 26.08.2025 | 15,16 | 15,35 | 14,79 | 14,8 |
| 27.08.2025 | 14,9 | 15,09 | 14,68 | 14,85 |
| 28.08.2025 | 14,95 | 15,33 | 14,85 | 14,95 |
| 31.08.2025 | 14,93 | 15,97 | 14,85 | 15,49 |
| 01.09.2025 | 15,56 | 15,9 | 14,33 | 14,75 |
| 02.09.2025 | 14,86 | 15,01 | 14,58 | 14,75 |
| 03.09.2025 | 14,85 | 14,92 | 14,38 | 14,46 |
| 04.09.2025 | 14,41 | 14,55 | 14,11 | 14,3 |
| 07.09.2025 | 14,1 | 14,3 | 13,89 | 13,96 |
| 08.09.2025 | 14 | 14,22 | 13,76 | 13,8 |
| 09.09.2025 | 13,94 | 13,94 | 13,62 | 13,72 |
| 10.09.2025 | 13,72 | 13,95 | 13,3 | 13,3 |
| 11.09.2025 | 13,3 | 13,32 | 13,01 | 13,14 |
| 14.09.2025 | 13,17 | 13,99 | 13,13 | 13,92 |
| 15.09.2025 | 13,99 | 14,2 | 13,85 | 14 |
| 16.09.2025 | 14,11 | 14,47 | 13,93 | 14,13 |
| 17.09.2025 | 14,18 | 14,91 | 14,09 | 14,84 |
| 18.09.2025 | 14,78 | 15,25 | 14,69 | 15 |
| 21.09.2025 | 15,27 | 15,76 | 15,25 | 15,49 |
| 22.09.2025 | 15,47 | 15,72 | 14,74 | 14,9 |
| 23.09.2025 | 15,09 | 15,09 | 14,42 | 14,45 |
| 24.09.2025 | 14,47 | 15,1 | 14,38 | 15 |
| 25.09.2025 | 15,01 | 15,18 | 14,88 | 14,94 |
| 28.09.2025 | 14,94 | 14,94 | 14,08 | 14,08 |
| 29.09.2025 | 14,2 | 15,07 | 14,06 | 14,75 |
| 30.09.2025 | 14,75 | 14,87 | 14,41 | 14,84 |
| 01.10.2025 | 14,71 | 15,18 | 14,67 | 14,8 |
| 02.10.2025 | 14,9 | 15,19 | 14,74 | 15,09 |
| 05.10.2025 | 15,15 | 15,46 | 14,72 | 14,82 |
| 06.10.2025 | 14,8 | 15,9 | 14,72 | 15,77 |
| 07.10.2025 | 15,81 | 15,95 | 15,39 | 15,63 |
| 08.10.2025 | 15,63 | 15,75 | 15,2 | 15,7 |
| 09.10.2025 | 15,7 | 16,8 | 15,42 | 16,21 |
| 12.10.2025 | 16,25 | 17,39 | 16,21 | 16,88 |
| 13.10.2025 | 17,07 | 17,48 | 16,22 | 16,84 |
| 14.10.2025 | 17,03 | 17,2 | 16,36 | 16,69 |
| 15.10.2025 | 16,64 | 17,06 | 16,22 | 16,73 |
| 16.10.2025 | 16,73 | 16,89 | 16,2 | 16,49 |
| 19.10.2025 | 16,49 | 16,75 | 15,74 | 15,74 |
| 20.10.2025 | 15,8 | 17,03 | 15,8 | 16,8 |
| 21.10.2025 | 16,82 | 17,73 | 16,72 | 17,58 |
| 22.10.2025 | 17,58 | 18,78 | 17,37 | 18,05 |
| 23.10.2025 | 18,57 | 19,85 | 18,2 | 19,85 |
| 26.10.2025 | 19,85 | 20,36 | 18,75 | 19,22 |
| 27.10.2025 | 19,42 | 19,42 | 17,54 | 17,97 |
| 29.10.2025 | 17,97 | 19,5 | 17,26 | 18,91 |
| 30.10.2025 | 19 | 20,7 | 18,97 | 20,32 |
| 02.11.2025 | 20,34 | 22,34 | 20,34 | 22,3 |
| 03.11.2025 | 22,48 | 22,66 | 21,22 | 21,34 |
| 04.11.2025 | 21,58 | 22,22 | 20,72 | 20,82 |
| 05.11.2025 | 20,84 | 22,64 | 20,84 | 22,12 |
| 06.11.2025 | 22,12 | 23,24 | 20,4 | 20,4 |
| 09.11.2025 | 20,4 | 20,96 | 19,4 | 20 |
| 10.11.2025 | 20 | 20,94 | 19,37 | 20,42 |
| 11.11.2025 | 20,36 | 20,6 | 19,45 | 19,53 |
| 12.11.2025 | 19,53 | 20,3 | 19,48 | 19,9 |
| 13.11.2025 | 19,9 | 20,76 | 19,26 | 19,85 |
| 16.11.2025 | 19,86 | 21,22 | 19,71 | 20,56 |
| 17.11.2025 | 20,72 | 21,04 | 19,94 | 19,97 |
| 18.11.2025 | 19,97 | 20,7 | 19,26 | 19,9 |
| 19.11.2025 | 19,5 | 20,2 | 19,5 | 19,83 |
| 20.11.2025 | 19,87 | 21,8 | 19,7 | 21,8 |
| 23.11.2025 | 22 | 23,98 | 21,4 | 22,02 |
| 24.11.2025 | 21,5 | 22,12 | 20,44 | 20,48 |
| 25.11.2025 | 20,48 | 21,2 | 20,2 | 20,86 |
| 26.11.2025 | 20,96 | 22,84 | 20,02 | 22,02 |
| 27.11.2025 | 21,86 | 23,08 | 21,68 | 22,22 |
| 30.11.2025 | 22,58 | 24,44 | 22,24 | 24,4 |
| 01.12.2025 | 24,4 | 25,1 | 23,68 | 24,3 |
| 02.12.2025 | 23,7 | 25,4 | 23,7 | 24,92 |
| 03.12.2025 | 25 | 27,4 | 24,42 | 26,4 |
| 04.12.2025 | 26,28 | 28,42 | 24,64 | 26,72 |
| 07.12.2025 | 27 | 27,08 | 25,22 | 25,5 |
| 08.12.2025 | 25,18 | 25,66 | 24,1 | 24,32 |
| 09.12.2025 | 24,38 | 25,52 | 23,82 | 25,08 |
| 10.12.2025 | 25,1 | 25,86 | 24,68 | 25,52 |
| 11.12.2025 | 25,58 | 26,06 | 25,16 | 25,26 |
| 14.12.2025 | 25,32 | 27,28 | 25,32 | 27,28 |
| 15.12.2025 | 27,12 | 28,6 | 27 | 27,38 |
| 16.12.2025 | 27,38 | 27,8 | 26,52 | 26,52 |
| 17.12.2025 | 26,76 | 26,84 | 25,84 | 26,64 |
| 18.12.2025 | 26,64 | 26,82 | 25,12 | 25,12 |
| 21.12.2025 | 25,38 | 26,06 | 24,2 | 25,02 |
| 22.12.2025 | 25,02 | 27,52 | 23,8 | 26,42 |
| 23.12.2025 | 26,42 | 26,86 | 25,5 | 25,5 |
| 24.12.2025 | 25,98 | 26,18 | 25,56 | 25,68 |
| 25.12.2025 | 25,68 | 26,56 | 25,46 | 26,24 |
| 28.12.2025 | 26,5 | 27,18 | 25,76 | 26,28 |
| 29.12.2025 | 26,28 | 28,5 | 26,12 | 28,5 |
| 30.12.2025 | 28,28 | 31,3 | 27,86 | 30,4 |