BMSCH
BMS ÇELİK HASIR SANAYİ VE TİCARET A.Ş.
17:52:24
16.63 ₺
-0.350 (%-2.06)
Önceki Kapanış: 16.98·
Volatilite: 2.060
Düşük₺16.56
Yüksek₺16.91
Piyasa Verileri
Spot Piyasa
A:16.61
S:16.64
Önceki haftaya göre (WoW)
+2.15%
Önceki aya göre (MoM)
-3.65%
Yılbaşından bugüne (YTD)
-45.30%
Önceki yıla göre (YoY)
+35.98%
BMSCH: BMS ÇELİK HASIR SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,7009
KAPANIŞ 2,7013
En Düşük
DÜŞÜK 1,7217
En Yüksek
YÜKSEK 3,4572
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 07.06.2021 | 1,8422 | 1,8422 | 1,7217 | 1,8422 |
| 08.06.2021 | 1,8904 | 2,0247 | 1,8663 | 2,0247 |
| 09.06.2021 | 2,0316 | 2,0316 | 1,8491 | 1,9042 |
| 10.06.2021 | 1,9145 | 2,0936 | 1,8663 | 2,0316 |
| 13.06.2021 | 2,0488 | 2,2348 | 2,0454 | 2,1521 |
| 14.06.2021 | 2,19 | 2,252 | 2,097 | 2,1383 |
| 15.06.2021 | 2,1521 | 2,1693 | 1,9248 | 1,9627 |
| 16.06.2021 | 1,9593 | 2,0213 | 1,9007 | 1,949 |
| 17.06.2021 | 1,9662 | 2,0109 | 1,8698 | 1,9558 |
| 20.06.2021 | 1,9421 | 2,1005 | 1,9283 | 1,9903 |
| 21.06.2021 | 2,0041 | 2,0075 | 1,9111 | 1,9283 |
| 22.06.2021 | 1,9352 | 1,9386 | 1,8766 | 1,8973 |
| 23.06.2021 | 1,9076 | 1,9972 | 1,8973 | 1,9627 |
| 24.06.2021 | 1,9662 | 1,9696 | 1,9214 | 1,9214 |
| 27.06.2021 | 1,8456 | 1,9937 | 1,825 | 1,9352 |
| 28.06.2021 | 1,9386 | 1,9524 | 1,8732 | 1,8939 |
| 29.06.2021 | 1,8939 | 1,9111 | 1,8491 | 1,856 |
| 30.06.2021 | 1,8732 | 1,9558 | 1,8594 | 1,8904 |
| 01.07.2021 | 1,8939 | 1,9214 | 1,8732 | 1,8835 |
| 04.07.2021 | 1,887 | 2,0178 | 1,887 | 1,9214 |
| 05.07.2021 | 1,9283 | 2,035 | 1,9214 | 1,9868 |
| 06.07.2021 | 1,9937 | 2,0729 | 1,9558 | 1,9696 |
| 07.07.2021 | 1,9696 | 1,9903 | 1,9593 | 1,9696 |
| 08.07.2021 | 1,9799 | 2,0557 | 1,9696 | 2,0419 |
| 11.07.2021 | 2,0557 | 2,2451 | 1,9042 | 1,9214 |
| 12.07.2021 | 1,9214 | 1,949 | 1,8698 | 1,9214 |
| 13.07.2021 | 1,9283 | 1,9627 | 1,8835 | 1,918 |
| 15.07.2021 | 1,9283 | 2,0592 | 1,9214 | 2,0488 |
| 18.07.2021 | 2,0592 | 2,2107 | 2,0316 | 2,1969 |
| 25.07.2021 | 2,2037 | 2,4138 | 2,1211 | 2,4138 |
| 26.07.2021 | 2,3966 | 2,5998 | 2,3518 | 2,3725 |
| 27.07.2021 | 2,3932 | 2,6066 | 2,3932 | 2,5446 |
| 28.07.2021 | 2,5343 | 2,6445 | 2,5137 | 2,6445 |
| 29.07.2021 | 2,6445 | 2,9062 | 2,6204 | 2,8718 |
| 01.08.2021 | 2,9062 | 3,1163 | 2,8718 | 3,1163 |
| 02.08.2021 | 3,1335 | 3,2196 | 2,8064 | 2,8443 |
| 03.08.2021 | 2,8925 | 3,0784 | 2,8443 | 3,0543 |
| 04.08.2021 | 3,0508 | 3,0508 | 2,8718 | 2,8993 |
| 05.08.2021 | 2,9303 | 2,9854 | 2,6962 | 2,8236 |
| 08.08.2021 | 2,8443 | 2,9131 | 2,7341 | 2,7582 |
| 09.08.2021 | 2,7616 | 2,8959 | 2,7031 | 2,8167 |
| 10.08.2021 | 2,8373 | 2,858 | 2,7065 | 2,7065 |
| 11.08.2021 | 2,7031 | 2,827 | 2,6411 | 2,7375 |
| 12.08.2021 | 2,7375 | 2,7892 | 2,7031 | 2,7168 |
| 15.08.2021 | 2,7272 | 2,9028 | 2,7031 | 2,8821 |
| 16.08.2021 | 2,889 | 3,0302 | 2,8202 | 2,9992 |
| 17.08.2021 | 3,0267 | 3,0405 | 2,8787 | 2,9579 |
| 18.08.2021 | 2,9579 | 2,9923 | 2,9131 | 2,9579 |
| 19.08.2021 | 2,9716 | 2,9889 | 2,8684 | 2,92 |
| 22.08.2021 | 2,9337 | 2,951 | 2,7892 | 2,8098 |
| 23.08.2021 | 2,7892 | 2,8649 | 2,7754 | 2,8064 |
| 24.08.2021 | 2,7892 | 2,92 | 2,6514 | 2,8236 |
| 25.08.2021 | 2,8236 | 2,8236 | 2,7341 | 2,7375 |
| 26.08.2021 | 2,7409 | 2,7857 | 2,7099 | 2,7719 |
| 30.08.2021 | 2,7788 | 2,8408 | 2,7409 | 2,827 |
| 31.08.2021 | 2,8408 | 2,8787 | 2,7892 | 2,8202 |
| 01.09.2021 | 2,8202 | 2,9785 | 2,8132 | 2,8959 |
| 02.09.2021 | 2,9062 | 2,9096 | 2,8614 | 2,8821 |
| 05.09.2021 | 2,8821 | 2,9269 | 2,7547 | 2,8752 |
| 06.09.2021 | 2,8752 | 2,8959 | 2,8098 | 2,8202 |
| 07.09.2021 | 2,8305 | 2,8959 | 2,7995 | 2,8614 |
| 08.09.2021 | 2,8752 | 3,0267 | 2,8614 | 3,0026 |
| 09.09.2021 | 3,0061 | 3,0336 | 2,9166 | 2,9372 |
| 12.09.2021 | 2,9372 | 3,0612 | 2,9372 | 3,0302 |
| 13.09.2021 | 3,0371 | 3,1025 | 2,9785 | 3,0681 |
| 14.09.2021 | 3,0681 | 3,1128 | 2,9992 | 3,0991 |
| 15.09.2021 | 3,1232 | 3,254 | 3,0749 | 3,2299 |
| 16.09.2021 | 3,2299 | 3,316 | 3,1507 | 3,2264 |
| 19.09.2021 | 3,192 | 3,192 | 2,9062 | 2,9062 |
| 20.09.2021 | 2,9269 | 2,9682 | 2,8132 | 2,8443 |
| 21.09.2021 | 2,858 | 2,9096 | 2,8132 | 2,889 |
| 22.09.2021 | 2,9166 | 2,9613 | 2,8511 | 2,8925 |
| 23.09.2021 | 2,8925 | 2,8925 | 2,6962 | 2,7582 |
| 26.09.2021 | 2,7616 | 2,8029 | 2,7168 | 2,7892 |
| 27.09.2021 | 2,7926 | 2,8614 | 2,7409 | 2,8373 |
| 28.09.2021 | 2,8443 | 2,8614 | 2,8064 | 2,8305 |
| 29.09.2021 | 2,8305 | 2,8718 | 2,8064 | 2,8373 |
| 30.09.2021 | 2,827 | 2,8821 | 2,796 | 2,827 |
| 03.10.2021 | 2,8443 | 2,8443 | 2,8064 | 2,8064 |
| 04.10.2021 | 2,8167 | 2,8167 | 2,7685 | 2,7685 |
| 05.10.2021 | 2,7685 | 2,8236 | 2,7099 | 2,7823 |
| 06.10.2021 | 2,8373 | 2,8959 | 2,796 | 2,8718 |
| 07.10.2021 | 2,8408 | 2,8959 | 2,8408 | 2,8959 |
| 10.10.2021 | 2,9096 | 2,9407 | 2,8959 | 2,8993 |
| 11.10.2021 | 2,8959 | 2,9303 | 2,8752 | 2,8787 |
| 12.10.2021 | 2,8787 | 2,8925 | 2,7719 | 2,8064 |
| 13.10.2021 | 2,7892 | 2,8443 | 2,7478 | 2,827 |
| 14.10.2021 | 2,827 | 2,8718 | 2,8167 | 2,8305 |
| 17.10.2021 | 2,8305 | 2,8649 | 2,8202 | 2,8408 |
| 18.10.2021 | 2,8408 | 2,8649 | 2,8236 | 2,8305 |
| 19.10.2021 | 2,8339 | 2,8373 | 2,765 | 2,7685 |
| 20.10.2021 | 2,7685 | 2,7788 | 2,7065 | 2,7409 |
| 21.10.2021 | 2,7375 | 2,7892 | 2,7306 | 2,7685 |
| 24.10.2021 | 2,7685 | 2,8098 | 2,7444 | 2,7823 |
| 25.10.2021 | 2,7926 | 2,8339 | 2,7754 | 2,8064 |
| 26.10.2021 | 2,8098 | 2,827 | 2,7857 | 2,796 |
| 27.10.2021 | 2,796 | 2,8167 | 2,7857 | 2,8098 |
| 31.10.2021 | 2,8098 | 2,8339 | 2,7926 | 2,8029 |
| 01.11.2021 | 2,7995 | 2,8029 | 2,7478 | 2,7478 |
| 02.11.2021 | 2,7788 | 2,7788 | 2,6411 | 2,7203 |
| 03.11.2021 | 2,7478 | 2,7582 | 2,7099 | 2,7203 |
| 04.11.2021 | 2,7168 | 2,8339 | 2,7031 | 2,8029 |
| 07.11.2021 | 2,8029 | 2,8236 | 2,7513 | 2,7547 |
| 08.11.2021 | 2,7582 | 2,7823 | 2,7272 | 2,7513 |
| 09.11.2021 | 2,7375 | 2,765 | 2,6824 | 2,7031 |
| 10.11.2021 | 2,7099 | 2,7306 | 2,6445 | 2,6652 |
| 11.11.2021 | 2,6858 | 2,7719 | 2,6342 | 2,7478 |
| 14.11.2021 | 2,7478 | 2,7788 | 2,6376 | 2,7444 |
| 15.11.2021 | 2,7478 | 2,827 | 2,7031 | 2,8236 |
| 16.11.2021 | 2,8236 | 2,827 | 2,7513 | 2,7685 |
| 17.11.2021 | 2,7857 | 2,8098 | 2,7237 | 2,7547 |
| 18.11.2021 | 2,7547 | 2,7788 | 2,7341 | 2,7444 |
| 21.11.2021 | 2,7513 | 3,0164 | 2,7513 | 3,0164 |
| 22.11.2021 | 3,0095 | 3,1094 | 2,9166 | 2,9648 |
| 23.11.2021 | 2,9923 | 3,2437 | 2,9854 | 3,0784 |
| 24.11.2021 | 3,0991 | 3,1852 | 2,9785 | 3,0198 |
| 25.11.2021 | 3,0233 | 3,2505 | 2,9544 | 3,0784 |
| 28.11.2021 | 3,161 | 3,1645 | 3,044 | 3,1025 |
| 29.11.2021 | 3,1059 | 3,2299 | 3,0646 | 3,1507 |
| 30.11.2021 | 3,1645 | 3,1852 | 3,0818 | 3,1163 |
| 01.12.2021 | 3,1369 | 3,2023 | 3,0991 | 3,0991 |
| 02.12.2021 | 3,1059 | 3,1714 | 3,0853 | 3,0991 |
| 05.12.2021 | 3,1266 | 3,1748 | 3,0956 | 3,1335 |
| 06.12.2021 | 3,1473 | 3,1782 | 3,0991 | 3,1197 |
| 07.12.2021 | 3,1335 | 3,1541 | 2,9992 | 3,0474 |
| 08.12.2021 | 3,0681 | 3,0749 | 2,9751 | 2,9751 |
| 09.12.2021 | 2,982 | 3,0474 | 2,9269 | 2,9544 |
| 12.12.2021 | 2,9751 | 3,1266 | 2,9372 | 3,1266 |
| 13.12.2021 | 3,13 | 3,2023 | 3,0818 | 3,1782 |
| 14.12.2021 | 3,1886 | 3,2058 | 3,0749 | 3,1782 |
| 15.12.2021 | 3,2058 | 3,3091 | 3,1507 | 3,2712 |
| 16.12.2021 | 3,285 | 3,4572 | 2,9441 | 2,9441 |
| 19.12.2021 | 2,9269 | 3,1989 | 2,7892 | 3,0887 |
| 20.12.2021 | 3,1679 | 3,2196 | 2,9579 | 3,0267 |
| 21.12.2021 | 3,0267 | 3,1025 | 2,9337 | 2,9613 |
| 22.12.2021 | 2,9957 | 3,0164 | 2,8443 | 2,8993 |
| 23.12.2021 | 2,9028 | 3,0508 | 2,8752 | 3,0371 |
| 26.12.2021 | 3,0508 | 3,1232 | 3,0508 | 3,1128 |
| 27.12.2021 | 3,1059 | 3,1714 | 2,9957 | 3,0405 |
| 28.12.2021 | 3,0405 | 3,0681 | 2,9957 | 2,9992 |
| 29.12.2021 | 3,013 | 3,0302 | 2,9648 | 2,9889 |
| 30.12.2021 | 2,9957 | 3,0405 | 2,9682 | 3,0198 |