BMSCH
BMS ÇELİK HASIR SANAYİ VE TİCARET A.Ş.
17:44:31
16.57 ₺
-0.410 (%-2.41)
Önceki Kapanış: 16.98·
Volatilite: 2.060
Düşük₺16.56
Yüksek₺16.91
Piyasa Verileri
Spot Piyasa
A:16.57
S:16.58
Önceki haftaya göre (WoW)
+1.78%
Önceki aya göre (MoM)
-4.00%
Yılbaşından bugüne (YTD)
-45.49%
Önceki yıla göre (YoY)
+35.49%
BMSCH: BMS ÇELİK HASIR SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,9011
KAPANIŞ 5,8796
En Düşük
DÜŞÜK 4,258
En Yüksek
YÜKSEK 8,0181
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 6,1321 | 6,333 | 6,0475 | 6,2202 |
| 02.01.2023 | 6,2167 | 6,2167 | 5,9418 | 5,9665 |
| 03.01.2023 | 5,97 | 6,0475 | 5,7867 | 5,8149 |
| 04.01.2023 | 5,8396 | 5,8819 | 5,3392 | 5,3392 |
| 05.01.2023 | 5,3392 | 5,5753 | 5,0749 | 5,5013 |
| 08.01.2023 | 5,5259 | 5,6387 | 5,2511 | 5,3497 |
| 09.01.2023 | 5,3568 | 5,5365 | 5,1524 | 5,1594 |
| 10.01.2023 | 5,1629 | 5,2369 | 4,7894 | 4,8 |
| 11.01.2023 | 4,8458 | 4,9691 | 4,6061 | 4,9339 |
| 12.01.2023 | 4,9339 | 5,103 | 4,8246 | 5,0396 |
| 15.01.2023 | 5,0572 | 5,2475 | 4,9339 | 5,244 |
| 16.01.2023 | 5,2475 | 5,3603 | 5,1841 | 5,3215 |
| 17.01.2023 | 5,3215 | 5,5154 | 5,2158 | 5,4202 |
| 18.01.2023 | 5,4202 | 5,4414 | 5,1559 | 5,311 |
| 19.01.2023 | 5,3321 | 5,4519 | 5,2863 | 5,3286 |
| 22.01.2023 | 5,3356 | 5,7444 | 5,2863 | 5,607 |
| 23.01.2023 | 5,6387 | 5,7163 | 5,2264 | 5,318 |
| 24.01.2023 | 5,3215 | 5,392 | 5,0925 | 5,2511 |
| 25.01.2023 | 5,2511 | 5,3321 | 5,17 | 5,17 |
| 26.01.2023 | 5,1629 | 5,2052 | 4,874 | 4,9691 |
| 29.01.2023 | 4,9691 | 5,1101 | 4,9268 | 5,0255 |
| 30.01.2023 | 5,0008 | 5,0008 | 4,7894 | 4,8281 |
| 31.01.2023 | 4,8281 | 4,8704 | 4,5356 | 4,5815 |
| 01.02.2023 | 4,5709 | 4,6519 | 4,2678 | 4,4053 |
| 02.02.2023 | 4,4088 | 4,6872 | 4,3841 | 4,6872 |
| 05.02.2023 | 4,6625 | 4,7118 | 4,511 | 4,5815 |
| 06.02.2023 | 4,5709 | 5,0396 | 4,4405 | 4,955 |
| 14.02.2023 | 5,1453 | 5,4484 | 5,1453 | 5,4484 |
| 15.02.2023 | 5,9841 | 5,9911 | 5,5612 | 5,9911 |
| 16.02.2023 | 6,0616 | 6,5444 | 5,9735 | 6,3506 |
| 19.02.2023 | 6,3506 | 6,9356 | 6,1674 | 6,6079 |
| 20.02.2023 | 6,6114 | 7,2669 | 6,5198 | 7,2317 |
| 21.02.2023 | 7,2317 | 7,2387 | 6,5092 | 6,5092 |
| 22.02.2023 | 5,9911 | 6,3153 | 5,8607 | 5,8607 |
| 23.02.2023 | 5,8502 | 6,3048 | 5,6387 | 5,8572 |
| 26.02.2023 | 5,8572 | 6,0228 | 5,6528 | 5,681 |
| 27.02.2023 | 5,7092 | 5,8502 | 5,6563 | 5,6845 |
| 28.02.2023 | 5,6986 | 5,7057 | 5,6105 | 5,6176 |
| 01.03.2023 | 5,614 | 5,9206 | 5,3991 | 5,7903 |
| 02.03.2023 | 5,7903 | 5,8043 | 5,5013 | 5,6281 |
| 05.03.2023 | 5,6317 | 5,7973 | 5,5682 | 5,6951 |
| 06.03.2023 | 5,7374 | 5,7797 | 5,6035 | 5,6634 |
| 07.03.2023 | 5,7022 | 6,0933 | 5,6916 | 5,7938 |
| 08.03.2023 | 5,8008 | 5,9206 | 5,7022 | 5,8255 |
| 09.03.2023 | 5,822 | 5,822 | 5,674 | 5,674 |
| 12.03.2023 | 5,674 | 5,7268 | 5,4625 | 5,5294 |
| 13.03.2023 | 5,5154 | 5,7057 | 5,4977 | 5,533 |
| 14.03.2023 | 5,533 | 5,6458 | 5,3251 | 5,3885 |
| 15.03.2023 | 5,3885 | 5,5154 | 5,3215 | 5,4273 |
| 16.03.2023 | 5,4273 | 5,5577 | 5,3885 | 5,4096 |
| 19.03.2023 | 5,4096 | 5,4096 | 5,1453 | 5,1453 |
| 20.03.2023 | 5,1629 | 5,2264 | 5,0396 | 5,0431 |
| 21.03.2023 | 5,0431 | 5,1312 | 4,9691 | 5,1312 |
| 22.03.2023 | 5,1348 | 5,5224 | 5,0749 | 5,2052 |
| 23.03.2023 | 5,2123 | 5,2863 | 5,1453 | 5,1806 |
| 26.03.2023 | 5,2405 | 5,2405 | 5,0854 | 5,2123 |
| 27.03.2023 | 5,2123 | 5,4273 | 5,0431 | 5,4273 |
| 28.03.2023 | 5,9206 | 5,9206 | 5,3462 | 5,3462 |
| 29.03.2023 | 5,2264 | 5,4273 | 5,1101 | 5,1453 |
| 30.03.2023 | 5,1524 | 5,3462 | 5,0255 | 5,029 |
| 02.04.2023 | 5,0467 | 5,0889 | 4,7964 | 4,8881 |
| 03.04.2023 | 4,8881 | 4,9691 | 4,8458 | 4,955 |
| 04.04.2023 | 4,9233 | 4,9867 | 4,9092 | 4,9127 |
| 05.04.2023 | 4,9127 | 4,948 | 4,8775 | 4,8775 |
| 06.04.2023 | 4,8775 | 4,9233 | 4,8775 | 4,9021 |
| 09.04.2023 | 4,8634 | 4,9832 | 4,8564 | 4,9409 |
| 10.04.2023 | 4,9585 | 5,2158 | 4,9585 | 5,1242 |
| 11.04.2023 | 5,1277 | 5,2792 | 5,0749 | 5,1629 |
| 12.04.2023 | 5,1665 | 5,2687 | 5,1136 | 5,2017 |
| 13.04.2023 | 5,2017 | 5,2193 | 5,1206 | 5,1665 |
| 16.04.2023 | 5,1806 | 5,1912 | 4,9973 | 5,0184 |
| 17.04.2023 | 5,0361 | 5,0607 | 4,9691 | 4,9832 |
| 18.04.2023 | 4,9832 | 5,2334 | 4,9832 | 5,0537 |
| 19.04.2023 | 5,1171 | 5,1171 | 4,9585 | 5,0044 |
| 23.04.2023 | 5,0044 | 5,177 | 5,0044 | 5,1277 |
| 24.04.2023 | 5,1453 | 5,2687 | 5,0749 | 5,1594 |
| 25.04.2023 | 5,1594 | 5,1629 | 4,9867 | 5,0396 |
| 26.04.2023 | 5,0396 | 5,0925 | 5,0044 | 5,022 |
| 27.04.2023 | 5,022 | 5,1806 | 4,8634 | 4,8845 |
| 01.05.2023 | 4,8845 | 4,9304 | 4,5709 | 4,6449 |
| 02.05.2023 | 4,6514 | 4,7921 | 4,258 | 4,5287 |
| 03.05.2023 | 4,5287 | 4,6874 | 4,4962 | 4,5936 |
| 04.05.2023 | 4,6008 | 4,6766 | 4,5467 | 4,6081 |
| 07.05.2023 | 4,6117 | 4,7199 | 4,5467 | 4,7019 |
| 08.05.2023 | 4,7127 | 4,7885 | 4,6189 | 4,6405 |
| 09.05.2023 | 4,6441 | 4,6622 | 4,5467 | 4,5539 |
| 10.05.2023 | 4,4601 | 4,8065 | 4,3194 | 4,5503 |
| 11.05.2023 | 4,5828 | 4,6333 | 4,424 | 4,5467 |
| 14.05.2023 | 4,5467 | 4,655 | 4,3266 | 4,4385 |
| 15.05.2023 | 4,4312 | 4,7271 | 4,4168 | 4,7091 |
| 16.05.2023 | 4,7055 | 4,9328 | 4,6947 | 4,839 |
| 17.05.2023 | 4,8823 | 4,9436 | 4,6874 | 4,7271 |
| 21.05.2023 | 4,6911 | 4,7957 | 4,5972 | 4,6802 |
| 22.05.2023 | 4,6874 | 5,1457 | 4,5648 | 5,1457 |
| 23.05.2023 | 5,0447 | 5,5354 | 4,9076 | 5,3767 |
| 24.05.2023 | 5,3658 | 5,5715 | 5,3081 | 5,4488 |
| 25.05.2023 | 5,4488 | 5,5932 | 5,3442 | 5,503 |
| 28.05.2023 | 5,5571 | 5,8458 | 5,5282 | 5,5932 |
| 29.05.2023 | 5,6112 | 5,9432 | 5,5354 | 5,7989 |
| 30.05.2023 | 5,7916 | 5,8819 | 5,7483 | 5,8205 |
| 31.05.2023 | 5,9179 | 6,12 | 5,8169 | 5,954 |
| 01.06.2023 | 6,0731 | 6,1308 | 5,954 | 5,954 |
| 04.06.2023 | 6,1056 | 6,2066 | 5,936 | 5,9468 |
| 05.06.2023 | 5,9468 | 5,9468 | 5,8205 | 5,8277 |
| 06.06.2023 | 5,9504 | 5,9504 | 5,77 | 5,7808 |
| 07.06.2023 | 5,9396 | 5,9396 | 5,788 | 5,8963 |
| 08.06.2023 | 5,9504 | 6,0911 | 5,871 | 5,9179 |
| 11.06.2023 | 6,0948 | 6,452 | 5,9504 | 6,0623 |
| 12.06.2023 | 6,0803 | 6,1345 | 5,8746 | 5,8819 |
| 13.06.2023 | 5,9252 | 6,0082 | 5,7736 | 5,7736 |
| 14.06.2023 | 5,7736 | 6,0442 | 5,7664 | 5,7664 |
| 15.06.2023 | 5,8891 | 6,0948 | 5,7483 | 5,7916 |
| 18.06.2023 | 5,7916 | 5,8819 | 5,7519 | 5,7592 |
| 19.06.2023 | 5,7375 | 5,8025 | 5,7375 | 5,7447 |
| 20.06.2023 | 5,7628 | 5,8963 | 5,7519 | 5,7736 |
| 21.06.2023 | 5,77 | 5,8349 | 5,7519 | 5,7916 |
| 22.06.2023 | 5,7989 | 6,1345 | 5,7123 | 5,7339 |
| 25.06.2023 | 5,7339 | 5,7772 | 5,687 | 5,7195 |
| 26.06.2023 | 5,7231 | 5,7519 | 5,6978 | 5,7231 |
| 02.07.2023 | 5,7231 | 5,8025 | 5,7159 | 5,7375 |
| 03.07.2023 | 5,7375 | 5,8602 | 5,7195 | 5,7483 |
| 04.07.2023 | 5,7483 | 5,7808 | 5,6834 | 5,7195 |
| 05.07.2023 | 5,7195 | 6,1272 | 5,7195 | 6,0478 |
| 06.07.2023 | 6,0406 | 6,1128 | 5,954 | 5,9937 |
| 09.07.2023 | 6,019 | 6,0948 | 5,9252 | 5,9937 |
| 10.07.2023 | 6,0984 | 6,434 | 6,0442 | 6,1236 |
| 11.07.2023 | 6,1236 | 6,185 | 5,9973 | 6,0587 |
| 12.07.2023 | 6,0659 | 6,2319 | 5,77 | 5,8819 |
| 13.07.2023 | 5,8855 | 5,954 | 5,7916 | 5,9035 |
| 16.07.2023 | 5,9107 | 6,0334 | 5,8819 | 5,9396 |
| 17.07.2023 | 5,954 | 6,019 | 5,7411 | 5,7628 |
| 18.07.2023 | 5,7375 | 5,8855 | 5,4777 | 5,8494 |
| 19.07.2023 | 5,8819 | 6,0515 | 5,8133 | 5,9757 |
| 20.07.2023 | 5,9829 | 6,1561 | 5,9107 | 5,9829 |
| 23.07.2023 | 6,0262 | 6,2499 | 5,8458 | 6,1272 |
| 24.07.2023 | 6,1345 | 6,1922 | 5,9252 | 5,9324 |
| 25.07.2023 | 5,9468 | 6,0803 | 5,8999 | 6,0334 |
| 26.07.2023 | 6,1489 | 6,2932 | 6,0623 | 6,1417 |
| 27.07.2023 | 6,1525 | 6,3113 | 6,0803 | 6,185 |
| 30.07.2023 | 6,1958 | 6,2788 | 6,1128 | 6,1922 |
| 31.07.2023 | 6,203 | 6,203 | 6,0984 | 6,1417 |
| 01.08.2023 | 6,1345 | 6,369 | 6,0984 | 6,3293 |
| 02.08.2023 | 6,3293 | 6,4881 | 6,1417 | 6,1741 |
| 03.08.2023 | 6,1633 | 6,2571 | 6,0839 | 6,2211 |
| 06.08.2023 | 6,2247 | 6,3618 | 6,185 | 6,3077 |
| 07.08.2023 | 6,3077 | 6,6144 | 6,1922 | 6,4953 |
| 08.08.2023 | 6,5603 | 6,5639 | 6,2716 | 6,3077 |
| 09.08.2023 | 6,1453 | 6,1561 | 5,8349 | 5,871 |
| 10.08.2023 | 5,871 | 6,0154 | 5,7953 | 5,8927 |
| 13.08.2023 | 5,9035 | 6,0009 | 5,9035 | 5,9143 |
| 14.08.2023 | 5,9179 | 5,9721 | 5,8963 | 5,9179 |
| 15.08.2023 | 5,9107 | 6,0262 | 5,8566 | 5,9865 |
| 16.08.2023 | 6,0082 | 6,12 | 5,9468 | 6,12 |
| 17.08.2023 | 6,1525 | 6,1561 | 5,9215 | 5,9215 |
| 20.08.2023 | 5,9396 | 6,1272 | 5,9215 | 6,0659 |
| 21.08.2023 | 6,0767 | 6,286 | 6,0262 | 6,1561 |
| 22.08.2023 | 6,185 | 6,4953 | 6,185 | 6,4917 |
| 23.08.2023 | 6,4809 | 6,7479 | 6,0442 | 6,1236 |
| 24.08.2023 | 6,1236 | 6,1814 | 5,9252 | 6,1525 |
| 27.08.2023 | 6,1886 | 6,2607 | 6,1092 | 6,1886 |
| 28.08.2023 | 6,2102 | 6,2896 | 6,0911 | 6,102 |
| 30.08.2023 | 6,1236 | 6,2788 | 6,1236 | 6,2138 |
| 31.08.2023 | 6,2968 | 6,2968 | 6,1814 | 6,2391 |
| 03.09.2023 | 6,2427 | 6,8562 | 6,2427 | 6,6396 |
| 04.09.2023 | 6,5963 | 7,1087 | 6,304 | 6,8201 |
| 05.09.2023 | 6,8309 | 7,0005 | 6,4917 | 6,6072 |
| 06.09.2023 | 6,6036 | 6,7046 | 6,4231 | 6,6938 |
| 07.09.2023 | 6,8417 | 7,0366 | 6,7479 | 7,0366 |
| 10.09.2023 | 7,1809 | 7,1809 | 6,6252 | 6,8201 |
| 11.09.2023 | 6,8201 | 7,4985 | 6,6757 | 6,9644 |
| 12.09.2023 | 7,0005 | 7,0727 | 6,6649 | 6,6649 |
| 13.09.2023 | 6,6649 | 6,7912 | 6,3329 | 6,5855 |
| 14.09.2023 | 6,7299 | 6,8562 | 6,5494 | 6,6324 |
| 17.09.2023 | 6,7046 | 6,7046 | 6,3726 | 6,3726 |
| 18.09.2023 | 6,452 | 6,6757 | 6,2824 | 6,5278 |
| 19.09.2023 | 6,6396 | 6,6685 | 6,351 | 6,3979 |
| 20.09.2023 | 6,4448 | 6,7695 | 6,3329 | 6,7118 |
| 21.09.2023 | 6,7118 | 6,9644 | 6,6649 | 6,7876 |
| 24.09.2023 | 6,8309 | 7,1448 | 6,8309 | 7,0113 |
| 25.09.2023 | 7,0294 | 7,0835 | 6,8958 | 6,9933 |
| 26.09.2023 | 7,0366 | 7,2531 | 6,7118 | 6,8525 |
| 27.09.2023 | 6,9175 | 7,1124 | 6,8634 | 6,8634 |
| 28.09.2023 | 6,8706 | 6,9139 | 6,7479 | 6,8092 |
| 01.10.2023 | 6,7948 | 6,95 | 6,7587 | 6,7623 |
| 02.10.2023 | 6,7984 | 6,8128 | 6,5819 | 6,6108 |
| 03.10.2023 | 6,636 | 6,784 | 6,535 | 6,7118 |
| 04.10.2023 | 6,7984 | 6,9824 | 6,4664 | 6,618 |
| 05.10.2023 | 6,6252 | 6,7659 | 6,5999 | 6,7082 |
| 08.10.2023 | 6,6216 | 6,636 | 6,4267 | 6,5314 |
| 09.10.2023 | 6,5314 | 6,7732 | 6,5133 | 6,5711 |
| 10.10.2023 | 6,6432 | 6,6613 | 6,3329 | 6,4376 |
| 11.10.2023 | 6,4736 | 6,5819 | 6,2463 | 6,387 |
| 12.10.2023 | 6,4051 | 6,9464 | 6,4051 | 6,5747 |
| 15.10.2023 | 6,5819 | 7,033 | 6,1994 | 6,1994 |
| 16.10.2023 | 6,2427 | 6,8165 | 6,0587 | 6,8165 |
| 17.10.2023 | 6,6288 | 7,4912 | 6,4412 | 7,4696 |
| 18.10.2023 | 7,4335 | 7,6861 | 6,7226 | 6,7226 |
| 19.10.2023 | 6,3907 | 6,4809 | 6,0515 | 6,0515 |
| 22.10.2023 | 6,0839 | 6,2752 | 5,8782 | 6,0623 |
| 23.10.2023 | 6,0911 | 6,4628 | 6,0262 | 6,2066 |
| 24.10.2023 | 6,2499 | 6,3329 | 5,6581 | 5,6581 |
| 25.10.2023 | 5,7664 | 5,9793 | 5,4849 | 5,9468 |
| 26.10.2023 | 5,936 | 5,9937 | 5,7772 | 5,8674 |
| 29.10.2023 | 5,9179 | 6,2752 | 5,9179 | 6,1561 |
| 30.10.2023 | 6,1886 | 6,2427 | 5,9612 | 5,9649 |
| 31.10.2023 | 6,0262 | 6,0839 | 5,7953 | 5,9504 |
| 01.11.2023 | 5,9504 | 6,0984 | 5,9504 | 5,9973 |
| 02.11.2023 | 6,0045 | 6,2427 | 5,8674 | 6,1056 |
| 05.11.2023 | 6,2391 | 6,268 | 6,1453 | 6,203 |
| 06.11.2023 | 6,203 | 6,6469 | 6,1886 | 6,5855 |
| 07.11.2023 | 6,6108 | 6,6613 | 6,351 | 6,5025 |
| 08.11.2023 | 6,5025 | 6,7154 | 6,5025 | 6,5639 |
| 09.11.2023 | 7,217 | 7,217 | 6,8562 | 7,0005 |
| 12.11.2023 | 7,0727 | 7,5129 | 6,8995 | 7,2964 |
| 13.11.2023 | 7,5418 | 8,0181 | 7,2964 | 7,8593 |
| 14.11.2023 | 7,8521 | 7,8521 | 7,0763 | 7,0763 |
| 15.11.2023 | 7,0221 | 7,0221 | 6,7623 | 6,8237 |
| 16.11.2023 | 6,8309 | 6,9933 | 6,7732 | 6,8128 |
| 19.11.2023 | 7,0366 | 7,0727 | 6,8778 | 6,8778 |
| 20.11.2023 | 6,9067 | 7,5634 | 6,8453 | 7,0907 |
| 21.11.2023 | 7,0907 | 7,5562 | 7,0907 | 7,318 |
| 22.11.2023 | 7,318 | 7,5634 | 7,2603 | 7,2747 |
| 23.11.2023 | 7,3974 | 7,9748 | 7,1087 | 7,1629 |
| 26.11.2023 | 7,199 | 7,383 | 7,0366 | 7,1809 |
| 27.11.2023 | 7,2062 | 7,2459 | 6,8706 | 6,8995 |
| 28.11.2023 | 6,9031 | 7,1015 | 6,6902 | 6,6902 |
| 29.11.2023 | 6,6902 | 6,9211 | 6,5711 | 6,6144 |
| 30.11.2023 | 6,6505 | 6,6793 | 6,434 | 6,5675 |
| 03.12.2023 | 6,5963 | 6,5963 | 6,4376 | 6,4773 |
| 04.12.2023 | 6,4917 | 6,6036 | 6,4484 | 6,5314 |
| 05.12.2023 | 6,5639 | 6,5639 | 6,1164 | 6,1345 |
| 06.12.2023 | 6,1345 | 6,2968 | 6,0984 | 6,2499 |
| 07.12.2023 | 6,2535 | 6,4015 | 6,185 | 6,4015 |
| 10.12.2023 | 6,4231 | 6,4592 | 6,1056 | 6,2283 |
| 11.12.2023 | 6,2283 | 6,3582 | 5,9612 | 6,2102 |
| 12.12.2023 | 6,203 | 6,4412 | 6,0984 | 6,1525 |
| 13.12.2023 | 6,1525 | 6,6288 | 6,1272 | 6,4376 |
| 14.12.2023 | 6,4376 | 6,784 | 6,4376 | 6,6974 |
| 17.12.2023 | 6,6974 | 6,9428 | 6,3149 | 6,3149 |
| 18.12.2023 | 6,3329 | 6,4592 | 6,203 | 6,2355 |
| 19.12.2023 | 6,2427 | 6,3726 | 6,1525 | 6,1561 |
| 20.12.2023 | 6,1561 | 6,2427 | 6,0767 | 6,185 |
| 21.12.2023 | 6,1705 | 6,1705 | 5,9143 | 5,9215 |
| 24.12.2023 | 5,9143 | 5,9143 | 5,5427 | 5,5932 |
| 25.12.2023 | 5,6762 | 5,7808 | 5,4849 | 5,7267 |
| 26.12.2023 | 5,6653 | 5,8422 | 5,5932 | 5,7628 |
| 27.12.2023 | 5,7628 | 6,0154 | 5,7592 | 5,8638 |
| 28.12.2023 | 5,8927 | 6,2571 | 5,7736 | 6,0623 |