BMSTL
BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş. (BMSTL)
39.260
₺
+1.920 (%+5.14)
BMSTL: BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş. Arşiv
BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 28,603
KAPANIŞ 28,8507
En Düşük
DÜŞÜK 14
En Yüksek
YÜKSEK 66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 14,46 | 14,75 | 14,42 | 14,43 |
| 02.01.2025 | 14,48 | 14,81 | 14,46 | 14,55 |
| 05.01.2025 | 14,6 | 14,61 | 14 | 14,46 |
| 06.01.2025 | 14,4 | 14,56 | 14,35 | 14,35 |
| 07.01.2025 | 14,36 | 14,71 | 14,36 | 14,64 |
| 08.01.2025 | 14,7 | 14,74 | 14,43 | 14,51 |
| 09.01.2025 | 14,55 | 14,57 | 14,36 | 14,37 |
| 12.01.2025 | 14,37 | 14,38 | 14,05 | 14,14 |
| 13.01.2025 | 14,14 | 14,59 | 14,14 | 14,4 |
| 14.01.2025 | 14,43 | 14,54 | 14,12 | 14,35 |
| 15.01.2025 | 14,31 | 14,68 | 14,31 | 14,4 |
| 16.01.2025 | 14,7 | 14,7 | 14,38 | 14,45 |
| 19.01.2025 | 14,44 | 14,63 | 14,34 | 14,46 |
| 20.01.2025 | 14,46 | 14,7 | 14,42 | 14,45 |
| 21.01.2025 | 14,47 | 14,66 | 14,39 | 14,53 |
| 22.01.2025 | 14,55 | 15,96 | 14,49 | 15,5 |
| 23.01.2025 | 15,5 | 15,88 | 15,34 | 15,5 |
| 26.01.2025 | 15,5 | 15,7 | 15,41 | 15,5 |
| 27.01.2025 | 16 | 16 | 15,26 | 15,35 |
| 28.01.2025 | 15,32 | 15,76 | 15,3 | 15,4 |
| 29.01.2025 | 15,47 | 15,97 | 15,44 | 15,78 |
| 30.01.2025 | 15,81 | 16,11 | 15,81 | 15,94 |
| 02.02.2025 | 15,94 | 16,09 | 15,86 | 16 |
| 03.02.2025 | 16,04 | 16,4 | 16,03 | 16,22 |
| 04.02.2025 | 16,22 | 16,56 | 16,17 | 16,38 |
| 05.02.2025 | 16,43 | 16,57 | 16,03 | 16,38 |
| 06.02.2025 | 16,4 | 16,49 | 16,3 | 16,32 |
| 09.02.2025 | 16,39 | 16,43 | 16,15 | 16,29 |
| 10.02.2025 | 16,29 | 16,56 | 15,48 | 15,91 |
| 11.02.2025 | 15,91 | 16,14 | 15,88 | 15,96 |
| 12.02.2025 | 15,78 | 16,5 | 15,78 | 16,28 |
| 13.02.2025 | 16,3 | 16,55 | 16,24 | 16,25 |
| 16.02.2025 | 16,27 | 16,98 | 16,27 | 16,73 |
| 17.02.2025 | 16,97 | 17,37 | 16,85 | 17,25 |
| 18.02.2025 | 17,41 | 17,62 | 17,22 | 17,28 |
| 19.02.2025 | 17,44 | 17,62 | 17,15 | 17,47 |
| 20.02.2025 | 17,5 | 17,68 | 17,36 | 17,47 |
| 23.02.2025 | 17,52 | 18,43 | 17,5 | 18,2 |
| 24.02.2025 | 18,42 | 19,15 | 18,31 | 18,98 |
| 25.02.2025 | 18,99 | 19,6 | 18,85 | 19,09 |
| 26.02.2025 | 18,83 | 19,47 | 17,89 | 19 |
| 27.02.2025 | 19 | 19,26 | 18,8 | 18,99 |
| 02.03.2025 | 19,04 | 19,47 | 18,95 | 19,19 |
| 03.03.2025 | 19,27 | 19,39 | 19,01 | 19,08 |
| 04.03.2025 | 19,07 | 19,24 | 18,9 | 18,95 |
| 05.03.2025 | 18,95 | 19,35 | 18,8 | 18,88 |
| 06.03.2025 | 18,92 | 19,25 | 18,42 | 19,02 |
| 09.03.2025 | 19,06 | 20,2 | 19 | 19,94 |
| 10.03.2025 | 20,1 | 21,25 | 20,1 | 21,1 |
| 11.03.2025 | 21,48 | 22 | 21,11 | 21,5 |
| 12.03.2025 | 21,5 | 22,25 | 21,4 | 21,75 |
| 13.03.2025 | 21,86 | 22,22 | 21,65 | 21,93 |
| 16.03.2025 | 22 | 22,87 | 21,85 | 22,2 |
| 17.03.2025 | 22,19 | 22,47 | 22,05 | 22,38 |
| 18.03.2025 | 21,3 | 21,95 | 20,15 | 20,29 |
| 19.03.2025 | 20,3 | 21,99 | 20,3 | 21,22 |
| 20.03.2025 | 21,22 | 21,89 | 19,88 | 20,9 |
| 23.03.2025 | 20,89 | 21,89 | 20,29 | 21 |
| 24.03.2025 | 21,25 | 21,9 | 21,04 | 21,14 |
| 25.03.2025 | 21,14 | 21,33 | 20,97 | 20,97 |
| 26.03.2025 | 21,21 | 22,2 | 21,1 | 22,05 |
| 27.03.2025 | 22,46 | 22,47 | 21,99 | 22,01 |
| 01.04.2025 | 22,01 | 22,01 | 21,25 | 21,39 |
| 02.04.2025 | 21,32 | 22,92 | 21,26 | 22,66 |
| 03.04.2025 | 22,66 | 23,06 | 22,49 | 22,5 |
| 06.04.2025 | 22,1 | 22,38 | 21,57 | 22,05 |
| 07.04.2025 | 22,44 | 22,45 | 21,84 | 21,92 |
| 08.04.2025 | 21,92 | 22,03 | 21,39 | 21,51 |
| 09.04.2025 | 21,81 | 21,91 | 21,43 | 21,44 |
| 10.04.2025 | 21,33 | 21,93 | 21,32 | 21,56 |
| 13.04.2025 | 21,58 | 21,93 | 21,2 | 21,32 |
| 14.04.2025 | 21,33 | 22,93 | 21,15 | 22,54 |
| 15.04.2025 | 22,54 | 22,85 | 22,53 | 22,55 |
| 16.04.2025 | 22,77 | 23,01 | 22,5 | 22,56 |
| 17.04.2025 | 22,74 | 22,8 | 22,49 | 22,49 |
| 20.04.2025 | 22,55 | 22,64 | 22,41 | 22,41 |
| 21.04.2025 | 22,43 | 22,86 | 22,35 | 22,35 |
| 23.04.2025 | 22,36 | 22,71 | 22,36 | 22,55 |
| 24.04.2025 | 22,57 | 22,85 | 22,52 | 22,66 |
| 27.04.2025 | 22,66 | 23,29 | 22,55 | 23 |
| 28.04.2025 | 23,07 | 23,4 | 22,94 | 23,05 |
| 29.04.2025 | 23,05 | 23,43 | 22,88 | 22,88 |
| 01.05.2025 | 22,89 | 23,14 | 22,65 | 22,65 |
| 04.05.2025 | 22,84 | 23,28 | 22,66 | 23,15 |
| 05.05.2025 | 23,15 | 23,48 | 22,54 | 23,21 |
| 06.05.2025 | 23,21 | 23,36 | 23,05 | 23,2 |
| 07.05.2025 | 23,22 | 23,29 | 22,55 | 22,84 |
| 08.05.2025 | 22,86 | 23,82 | 22,83 | 23,49 |
| 11.05.2025 | 23,5 | 23,73 | 23,24 | 23,3 |
| 12.05.2025 | 23,42 | 25,625 | 23,27 | 25,325 |
| 13.05.2025 | 24,97 | 27,3 | 24,96 | 26,65 |
| 14.05.2025 | 27 | 29,025 | 26,875 | 28,45 |
| 15.05.2025 | 28,75 | 29,15 | 27,35 | 27,725 |
| 19.05.2025 | 27,75 | 29,15 | 27,425 | 29 |
| 20.05.2025 | 29 | 30,6 | 28,975 | 29,225 |
| 21.05.2025 | 28,4 | 29,025 | 28,15 | 28,275 |
| 22.05.2025 | 28,275 | 29 | 27,925 | 28,05 |
| 25.05.2025 | 28,325 | 28,5 | 27,6 | 27,925 |
| 26.05.2025 | 28,05 | 29,5 | 28,05 | 28,875 |
| 27.05.2025 | 29,275 | 29,75 | 28,925 | 29,025 |
| 28.05.2025 | 29,25 | 29,325 | 28,5 | 29,025 |
| 29.05.2025 | 29 | 29,3 | 28,85 | 28,975 |
| 01.06.2025 | 29,075 | 30,175 | 28,8 | 28,975 |
| 02.06.2025 | 28,925 | 30,025 | 28,925 | 29,25 |
| 03.06.2025 | 29,25 | 29,425 | 28,15 | 28,225 |
| 04.06.2025 | 28,475 | 29,25 | 28,475 | 28,575 |
| 09.06.2025 | 28,625 | 28,7 | 25,725 | 25,725 |
| 10.06.2025 | 23,16 | 24,29 | 23,16 | 23,16 |
| 11.06.2025 | 21,5 | 21,81 | 20,85 | 21,12 |
| 12.06.2025 | 21,02 | 22,62 | 19,97 | 21,43 |
| 15.06.2025 | 21,79 | 22,31 | 21,65 | 21,66 |
| 16.06.2025 | 21,68 | 22,1 | 21,47 | 21,63 |
| 17.06.2025 | 21,64 | 23,28 | 21,08 | 22,78 |
| 18.06.2025 | 22,78 | 23,48 | 21,96 | 22,75 |
| 19.06.2025 | 22,8 | 23,73 | 22,6 | 22,88 |
| 22.06.2025 | 22,57 | 23,03 | 21,95 | 22,89 |
| 23.06.2025 | 23 | 23,29 | 22,88 | 22,88 |
| 24.06.2025 | 22,9 | 23,19 | 22,71 | 23,11 |
| 25.06.2025 | 23,19 | 23,2 | 22,37 | 22,4 |
| 26.06.2025 | 22,42 | 23,06 | 22,42 | 22,7 |
| 29.06.2025 | 22,71 | 22,9 | 22,45 | 22,65 |
| 30.06.2025 | 22,66 | 22,76 | 22,51 | 22,51 |
| 01.07.2025 | 22,45 | 22,91 | 22,45 | 22,45 |
| 02.07.2025 | 22,7 | 22,7 | 22,45 | 22,45 |
| 03.07.2025 | 22,5 | 23,81 | 22,4 | 23,3 |
| 06.07.2025 | 23,2 | 23,64 | 22,95 | 23,05 |
| 07.07.2025 | 23,02 | 23,35 | 22,52 | 22,74 |
| 08.07.2025 | 22,5 | 22,88 | 22,38 | 22,38 |
| 09.07.2025 | 22,5 | 22,55 | 22,3 | 22,34 |
| 10.07.2025 | 22,34 | 22,67 | 22,14 | 22,14 |
| 13.07.2025 | 22,3 | 22,44 | 22,11 | 22,11 |
| 15.07.2025 | 22,17 | 22,31 | 21,8 | 21,8 |
| 16.07.2025 | 21,65 | 22,21 | 21,37 | 21,9 |
| 17.07.2025 | 21,95 | 22 | 21,72 | 21,73 |
| 20.07.2025 | 21,77 | 21,89 | 21,46 | 21,46 |
| 21.07.2025 | 21,53 | 21,83 | 21,36 | 21,6 |
| 22.07.2025 | 21,6 | 21,91 | 21,4 | 21,4 |
| 23.07.2025 | 21,41 | 23,5 | 20,92 | 21,65 |
| 24.07.2025 | 21,8 | 22,25 | 21,75 | 21,9 |
| 27.07.2025 | 22,1 | 23,25 | 21,67 | 22,66 |
| 28.07.2025 | 22,68 | 23,5 | 22,17 | 22,87 |
| 29.07.2025 | 22,88 | 25,15 | 22,67 | 25,15 |
| 30.07.2025 | 26 | 27,65 | 25,975 | 27,65 |
| 31.07.2025 | 28,5 | 29,325 | 26,1 | 28,675 |
| 03.08.2025 | 28,925 | 29,775 | 28,05 | 28,4 |
| 04.08.2025 | 28,4 | 30,75 | 28,075 | 29,925 |
| 05.08.2025 | 29,775 | 29,9 | 28,3 | 28,35 |
| 06.08.2025 | 28,375 | 29,675 | 27,7 | 28,5 |
| 07.08.2025 | 27,825 | 28,85 | 27,55 | 28 |
| 10.08.2025 | 27,625 | 28,275 | 27,325 | 28,25 |
| 11.08.2025 | 28,25 | 28,25 | 27,45 | 27,45 |
| 12.08.2025 | 27,55 | 28,275 | 27,325 | 27,6 |
| 13.08.2025 | 27,65 | 28,3 | 27,35 | 27,55 |
| 14.08.2025 | 27,6 | 28,1 | 27,525 | 27,6 |
| 17.08.2025 | 27,65 | 27,975 | 27,3 | 27,5 |
| 18.08.2025 | 27,3 | 28,175 | 27,3 | 27,775 |
| 19.08.2025 | 27,975 | 28,55 | 27,6 | 27,625 |
| 20.08.2025 | 27,725 | 30,05 | 27,6 | 28,75 |
| 21.08.2025 | 28,725 | 30,5 | 28,575 | 30,05 |
| 24.08.2025 | 30,175 | 33,05 | 30,175 | 31,3 |
| 25.08.2025 | 31,45 | 32,625 | 31,45 | 32,25 |
| 26.08.2025 | 32,375 | 33,325 | 32,075 | 33 |
| 27.08.2025 | 33,25 | 33,95 | 32,525 | 33,55 |
| 28.08.2025 | 33,75 | 34,5 | 32,175 | 32,75 |
| 31.08.2025 | 32,775 | 33,775 | 32,325 | 33,625 |
| 01.09.2025 | 33,625 | 34 | 32,95 | 33,45 |
| 02.09.2025 | 33,45 | 34,675 | 33,375 | 33,8 |
| 03.09.2025 | 34 | 34,5 | 33,1 | 33,175 |
| 04.09.2025 | 33,35 | 33,875 | 32,1 | 33,75 |
| 07.09.2025 | 33,525 | 34,5 | 33,3 | 33,525 |
| 08.09.2025 | 33,85 | 35,275 | 33,725 | 34,475 |
| 09.09.2025 | 34,475 | 35,325 | 34,25 | 34,6 |
| 10.09.2025 | 34,6 | 35,8 | 34,525 | 35,55 |
| 11.09.2025 | 35,5 | 37,525 | 34,525 | 36,875 |
| 14.09.2025 | 36,975 | 37,625 | 36,3 | 37,2 |
| 15.09.2025 | 37,625 | 37,95 | 37,25 | 37,35 |
| 16.09.2025 | 37,55 | 37,625 | 36,375 | 36,375 |
| 17.09.2025 | 36,45 | 36,675 | 34,7 | 35,675 |
| 18.09.2025 | 35,625 | 35,625 | 33,7 | 34,55 |
| 21.09.2025 | 35 | 35,35 | 34,5 | 35,2 |
| 22.09.2025 | 35,2 | 35,8 | 34,75 | 34,875 |
| 23.09.2025 | 34,85 | 35,375 | 34,475 | 34,85 |
| 24.09.2025 | 35,1 | 38,05 | 35 | 35,925 |
| 25.09.2025 | 35,925 | 36,575 | 34,85 | 34,9 |
| 28.09.2025 | 34,975 | 35,35 | 34,575 | 34,9 |
| 29.09.2025 | 34,975 | 35,25 | 34,1 | 35 |
| 30.09.2025 | 35 | 35,5 | 33,875 | 34,175 |
| 01.10.2025 | 34,7 | 35,05 | 34,2 | 34,225 |
| 02.10.2025 | 34,225 | 34,75 | 34,2 | 34,3 |
| 05.10.2025 | 34,35 | 35,35 | 34,1 | 34,3 |
| 06.10.2025 | 34,4 | 35,875 | 34,125 | 35,6 |
| 07.10.2025 | 35,6 | 35,825 | 34,65 | 34,65 |
| 08.10.2025 | 34,5 | 36,925 | 34,3 | 35,8 |
| 09.10.2025 | 35,975 | 36,55 | 34,25 | 34,275 |
| 12.10.2025 | 33,925 | 33,95 | 32,55 | 32,575 |
| 13.10.2025 | 32,45 | 33,275 | 31,35 | 31,75 |
| 14.10.2025 | 31,8 | 32,775 | 31,775 | 31,775 |
| 15.10.2025 | 31,875 | 32,575 | 31,75 | 31,75 |
| 16.10.2025 | 31,85 | 32,025 | 31,2 | 31,775 |
| 19.10.2025 | 31,825 | 32,25 | 31,425 | 31,725 |
| 20.10.2025 | 31,85 | 32,15 | 31,25 | 31,475 |
| 21.10.2025 | 31,8 | 32,85 | 31,625 | 31,625 |
| 22.10.2025 | 31,625 | 32,375 | 31,4 | 31,975 |
| 23.10.2025 | 32,45 | 32,975 | 31,975 | 32,45 |
| 26.10.2025 | 32,425 | 33,425 | 31,975 | 33,025 |
| 27.10.2025 | 33 | 36,25 | 32,85 | 34,25 |
| 29.10.2025 | 34,5 | 36,275 | 34,475 | 36,15 |
| 30.10.2025 | 36,15 | 37,55 | 35,85 | 36,15 |
| 02.11.2025 | 36,475 | 37,825 | 36,475 | 37 |
| 03.11.2025 | 37,05 | 37,45 | 36,075 | 36,15 |
| 04.11.2025 | 36,15 | 39,75 | 36,1 | 39,75 |
| 05.11.2025 | 40,9 | 42,575 | 40,75 | 42,05 |
| 06.11.2025 | 42,05 | 42,3 | 40,5 | 40,775 |
| 09.11.2025 | 41,025 | 42,1 | 40,65 | 41 |
| 10.11.2025 | 40,75 | 42,5 | 40,75 | 41 |
| 11.11.2025 | 41,25 | 42,25 | 40,175 | 42,025 |
| 12.11.2025 | 42,75 | 46,225 | 42,425 | 46,225 |
| 13.11.2025 | 47 | 48,925 | 45,875 | 48,5 |
| 16.11.2025 | 48,8 | 53,35 | 48,8 | 53,35 |
| 17.11.2025 | 53,35 | 55,5 | 52,5 | 54,45 |
| 18.11.2025 | 54,5 | 55,95 | 54 | 54,75 |
| 19.11.2025 | 54,75 | 57,45 | 54,6 | 55,9 |
| 20.11.2025 | 55,9 | 61,45 | 54,8 | 61,45 |
| 23.11.2025 | 62 | 65,6 | 55,35 | 55,35 |
| 24.11.2025 | 49,825 | 49,825 | 49,825 | 49,825 |
| 25.11.2025 | 44,85 | 44,85 | 44,85 | 44,85 |
| 26.11.2025 | 40,375 | 49,325 | 40,375 | 49,325 |
| 27.11.2025 | 49,5 | 54,25 | 49,45 | 54,25 |
| 30.11.2025 | 53 | 58,95 | 52,05 | 57,75 |
| 01.12.2025 | 55,05 | 59,9 | 55 | 59,9 |
| 02.12.2025 | 59,9 | 63,3 | 58,65 | 63,2 |
| 03.12.2025 | 63,75 | 66 | 56,9 | 63,05 |
| 04.12.2025 | 62,25 | 66 | 56,75 | 56,75 |
| 07.12.2025 | 51,1 | 53,9 | 51,1 | 51,1 |
| 08.12.2025 | 49,5 | 53 | 47,6 | 50,5 |
| 09.12.2025 | 49 | 52,5 | 47,1 | 50,85 |
| 10.12.2025 | 50,45 | 54,4 | 50 | 54,25 |
| 11.12.2025 | 54,25 | 55,9 | 52,55 | 53,55 |
| 14.12.2025 | 53,55 | 58,6 | 52,5 | 58,3 |
| 15.12.2025 | 58,3 | 60,45 | 57,5 | 59 |
| 16.12.2025 | 58,75 | 58,95 | 53,1 | 53,1 |
| 17.12.2025 | 47,8 | 53 | 47,8 | 47,8 |
| 18.12.2025 | 44 | 47,375 | 43,025 | 43,025 |
| 21.12.2025 | 42,175 | 45,75 | 38,725 | 38,725 |
| 22.12.2025 | 35,725 | 42,575 | 34,875 | 42,575 |
| 23.12.2025 | 42,5 | 43,975 | 41,25 | 41,4 |
| 24.12.2025 | 41 | 42,4 | 40,15 | 40,325 |
| 25.12.2025 | 40,175 | 44,35 | 38,225 | 44,35 |
| 28.12.2025 | 44,35 | 46,875 | 43,9 | 43,975 |
| 29.12.2025 | 43,975 | 46,5 | 43,525 | 45,15 |
| 30.12.2025 | 45,15 | 47,65 | 44,8 | 45,475 |