BMSCH
BMS ÇELİK HASIR SANAYİ VE TİCARET A.Ş.
17:45:12
16.58 ₺
-0.400 (%-2.36)
Önceki Kapanış: 16.98·
Volatilite: 2.060
Düşük₺16.56
Yüksek₺16.91
Piyasa Verileri
Spot Piyasa
A:16.57
S:16.59
Önceki haftaya göre (WoW)
+1.84%
Önceki aya göre (MoM)
-3.94%
Yılbaşından bugüne (YTD)
-45.46%
Önceki yıla göre (YoY)
+35.57%
BMSCH: BMS ÇELİK HASIR SANAYİ VE TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,1372
KAPANIŞ 18,0768
En Düşük
DÜŞÜK 15,8
En Yüksek
YÜKSEK 33,44
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 30,4 | 33,44 | 30,4 | 33,44 |
| 04.01.2026 | 33,44 | 33,44 | 30,1 | 30,1 |
| 05.01.2026 | 27,1 | 28,5 | 27,1 | 27,1 |
| 06.01.2026 | 26 | 27,22 | 24,4 | 24,4 |
| 07.01.2026 | 22 | 22,6 | 21,96 | 21,96 |
| 08.01.2026 | 19,77 | 23,58 | 19,77 | 20,74 |
| 11.01.2026 | 20,74 | 21,48 | 20,36 | 20,98 |
| 12.01.2026 | 21,14 | 21,24 | 19,5 | 19,8 |
| 13.01.2026 | 19,8 | 19,95 | 17,96 | 18,69 |
| 14.01.2026 | 18,74 | 19,29 | 17,5 | 18,6 |
| 15.01.2026 | 18,52 | 18,52 | 17,8 | 17,86 |
| 18.01.2026 | 18 | 18,59 | 17,86 | 18,02 |
| 19.01.2026 | 18,03 | 18,15 | 17,54 | 17,63 |
| 20.01.2026 | 17,78 | 17,89 | 16,92 | 17,4 |
| 21.01.2026 | 17,4 | 17,5 | 16,75 | 16,89 |
| 22.01.2026 | 16,9 | 17,2 | 16,76 | 16,83 |
| 25.01.2026 | 16,84 | 16,86 | 16,19 | 16,31 |
| 26.01.2026 | 16,37 | 17,65 | 16,36 | 17,09 |
| 27.01.2026 | 17,05 | 18,79 | 16,69 | 18,79 |
| 28.01.2026 | 18,8 | 19,73 | 18,28 | 18,35 |
| 29.01.2026 | 18,35 | 19,2 | 17,75 | 18,46 |
| 01.02.2026 | 18,3 | 19,26 | 18,21 | 18,74 |
| 02.02.2026 | 18,78 | 20,08 | 18,78 | 19,29 |
| 03.02.2026 | 19,31 | 19,52 | 18,83 | 19 |
| 04.02.2026 | 19,03 | 19,25 | 18,09 | 19,03 |
| 05.02.2026 | 19 | 19,11 | 18,31 | 18,42 |
| 08.02.2026 | 18,51 | 18,81 | 17,86 | 18,34 |
| 09.02.2026 | 18,34 | 18,46 | 17,44 | 18,11 |
| 10.02.2026 | 18,09 | 18,17 | 17,72 | 17,95 |
| 11.02.2026 | 17,95 | 18,35 | 17,75 | 18,19 |
| 12.02.2026 | 18,12 | 18,28 | 17,7 | 17,81 |
| 15.02.2026 | 17,93 | 18,08 | 17,8 | 17,84 |
| 16.02.2026 | 17,91 | 17,93 | 17,02 | 17,65 |
| 17.02.2026 | 17,65 | 18,05 | 17,62 | 17,64 |
| 18.02.2026 | 17,7 | 17,7 | 16,92 | 17,05 |
| 19.02.2026 | 17,05 | 17,4 | 17,04 | 17,21 |
| 22.02.2026 | 17,25 | 17,88 | 17,25 | 17,52 |
| 23.02.2026 | 17,6 | 17,6 | 17,21 | 17,26 |
| 24.02.2026 | 17,29 | 17,41 | 16,78 | 16,85 |
| 25.02.2026 | 16,85 | 18 | 16,22 | 17,19 |
| 26.02.2026 | 17,19 | 17,45 | 16,35 | 17,4 |
| 01.03.2026 | 15,8 | 18,47 | 15,8 | 17,03 |
| 02.03.2026 | 17,03 | 17,9 | 16,93 | 17,32 |
| 03.03.2026 | 17,68 | 17,7 | 17,25 | 17,59 |
| 04.03.2026 | 17,59 | 17,92 | 17,58 | 17,86 |
| 05.03.2026 | 18 | 18,26 | 17,56 | 18 |
| 08.03.2026 | 18 | 18,84 | 17,58 | 18,7 |
| 09.03.2026 | 18,7 | 19,15 | 18,4 | 18,84 |
| 10.03.2026 | 18,86 | 18,86 | 18,03 | 18,71 |
| 11.03.2026 | 18,7 | 18,98 | 18,32 | 18,98 |
| 12.03.2026 | 18,98 | 19,15 | 18,51 | 18,82 |
| 15.03.2026 | 18,82 | 19,35 | 18,54 | 18,75 |
| 16.03.2026 | 18,75 | 18,94 | 18,4 | 18,4 |
| 17.03.2026 | 18,11 | 18,45 | 17,75 | 17,93 |
| 18.03.2026 | 17,93 | 17,99 | 17,75 | 17,75 |
| 22.03.2026 | 17,86 | 18,05 | 17,03 | 17,59 |
| 23.03.2026 | 17,59 | 18 | 17,02 | 17,1 |
| 24.03.2026 | 17,08 | 17,35 | 16,76 | 16,87 |
| 25.03.2026 | 16,86 | 17,55 | 16,58 | 17,01 |
| 26.03.2026 | 17,05 | 18,1 | 16,88 | 17,5 |
| 29.03.2026 | 17,54 | 17,88 | 17,07 | 17,07 |
| 30.03.2026 | 17,04 | 17,38 | 17 | 17 |
| 31.03.2026 | 17,38 | 17,38 | 17,11 | 17,16 |
| 01.04.2026 | 17,13 | 17,13 | 16,67 | 16,79 |
| 02.04.2026 | 16,75 | 16,91 | 16,61 | 16,65 |
| 05.04.2026 | 16,65 | 16,87 | 16,55 | 16,72 |
| 06.04.2026 | 16,72 | 16,88 | 16,14 | 16,19 |
| 07.04.2026 | 16,68 | 16,8 | 16,33 | 16,39 |
| 08.04.2026 | 16,22 | 16,45 | 16,19 | 16,19 |
| 09.04.2026 | 16,3 | 16,42 | 16,14 | 16,29 |
| 12.04.2026 | 16,29 | 16,3 | 15,85 | 15,89 |
| 13.04.2026 | 16,14 | 16,66 | 15,94 | 16,29 |
| 14.04.2026 | 16,29 | 16,63 | 16,28 | 16,62 |
| 15.04.2026 | 16,7 | 16,78 | 16,02 | 16,23 |
| 16.04.2026 | 16,25 | 16,71 | 16,09 | 16,71 |
| 19.04.2026 | 16,72 | 17,56 | 16,5 | 17,14 |
| 20.04.2026 | 17,19 | 18,85 | 17,19 | 18,49 |
| 21.04.2026 | 18,8 | 19,68 | 18,35 | 18,75 |
| 23.04.2026 | 18,8 | 19,59 | 18,01 | 18,46 |
| 26.04.2026 | 18,22 | 18,96 | 17,91 | 18,25 |
| 27.04.2026 | 18,25 | 18,5 | 17,8 | 17,81 |
| 28.04.2026 | 17,97 | 18,57 | 17,86 | 18,13 |
| 29.04.2026 | 18,13 | 18,45 | 17,9 | 18,13 |
| 03.05.2026 | 18,55 | 19,03 | 18,21 | 18,32 |
| 04.05.2026 | 18,45 | 18,97 | 18,07 | 18,08 |
| 05.05.2026 | 18,19 | 19,1 | 18,19 | 18,92 |
| 06.05.2026 | 18,92 | 19,21 | 18,54 | 18,69 |
| 07.05.2026 | 18,44 | 18,89 | 18,2 | 18,81 |
| 10.05.2026 | 18,9 | 20,28 | 18,9 | 19,8 |
| 11.05.2026 | 19,82 | 20,02 | 18,64 | 18,9 |
| 12.05.2026 | 18,9 | 18,99 | 17,98 | 18,62 |
| 13.05.2026 | 18,62 | 18,74 | 18,4 | 18,45 |
| 14.05.2026 | 18,46 | 18,46 | 17,76 | 18 |
| 17.05.2026 | 17,52 | 18,52 | 17,52 | 17,92 |
| 19.05.2026 | 17,85 | 17,92 | 17,16 | 17,24 |
| 20.05.2026 | 17,39 | 17,64 | 16,18 | 16,18 |
| 21.05.2026 | 15,99 | 17,12 | 15,99 | 16,86 |
| 24.05.2026 | 17 | 17,41 | 17 | 17,22 |
| 25.05.2026 | 17,41 | 17,48 | 17,15 | 17,26 |
| 31.05.2026 | 17,31 | 17,68 | 17 | 17,15 |
| 01.06.2026 | 17,32 | 17,4 | 17,09 | 17,27 |
| 02.06.2026 | 17,27 | 17,27 | 16,69 | 16,69 |
| 03.06.2026 | 16,72 | 16,92 | 16,49 | 16,69 |
| 04.06.2026 | 16,8 | 16,83 | 16,47 | 16,51 |
| 07.06.2026 | 16,4 | 16,67 | 15,86 | 16,35 |
| 08.06.2026 | 16,35 | 16,46 | 15,96 | 16,25 |
| 09.06.2026 | 16,25 | 16,36 | 15,97 | 16 |
| 10.06.2026 | 16 | 16,16 | 15,88 | 15,98 |
| 11.06.2026 | 16,05 | 16,36 | 16,03 | 16,28 |
| 14.06.2026 | 16,43 | 17 | 16,43 | 16,66 |
| 15.06.2026 | 16,68 | 17,13 | 16,3 | 17,13 |
| 16.06.2026 | 17,06 | 18,41 | 16,5 | 16,91 |
| 17.06.2026 | 17,11 | 17,12 | 16,68 | 16,98 |
| 18.06.2026 | 16,91 | 16,91 | 16,56 | 16,6 |