BMSTL
BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş.
18:10:00
94.9 ₺
-1.100 (%-1.15)
Önceki Kapanış: 96·
Volatilite: 6.300
Düşük₺93.15
Yüksek₺99.2
Piyasa Verileri
Spot Piyasa
A:94.8
S:94.9
Önceki haftaya göre (WoW)
+14.34%
Önceki aya göre (MoM)
+16.23%
Yılbaşından bugüne (YTD)
+4.34%
Önceki yıla göre (YoY)
+108.30%
BMSTL: BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,615
KAPANIŞ 5,6186
En Düşük
DÜŞÜK 4,1382
En Yüksek
YÜKSEK 9,1572
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 26.04.2022 | 4,6585 | 4,6585 | 4,6585 | 4,6585 |
| 27.04.2022 | 4,8642 | 4,8835 | 4,3802 | 4,4576 |
| 28.04.2022 | 4,4576 | 4,7311 | 4,4576 | 4,552 |
| 04.05.2022 | 4,5569 | 4,6246 | 4,4794 | 4,506 |
| 05.05.2022 | 4,4842 | 4,5302 | 4,4237 | 4,4383 |
| 08.05.2022 | 4,4455 | 4,8787 | 4,3971 | 4,8787 |
| 09.05.2022 | 4,9513 | 5,2562 | 4,8254 | 4,9126 |
| 10.05.2022 | 4,9029 | 4,9126 | 4,5617 | 4,6536 |
| 11.05.2022 | 4,5496 | 4,8012 | 4,5423 | 4,6923 |
| 12.05.2022 | 4,7432 | 4,8642 | 4,7069 | 4,7746 |
| 15.05.2022 | 4,7795 | 5,0191 | 4,7432 | 4,7916 |
| 16.05.2022 | 4,794 | 4,8158 | 4,5569 | 4,5762 |
| 17.05.2022 | 4,5956 | 4,6585 | 4,5205 | 4,5254 |
| 19.05.2022 | 4,5254 | 4,5641 | 4,4334 | 4,4407 |
| 22.05.2022 | 4,4479 | 4,8303 | 4,4286 | 4,6827 |
| 23.05.2022 | 4,6827 | 4,7625 | 4,6246 | 4,627 |
| 24.05.2022 | 4,6585 | 4,9368 | 4,5617 | 4,6948 |
| 25.05.2022 | 4,719 | 4,8303 | 4,6875 | 4,6875 |
| 26.05.2022 | 4,69 | 4,7432 | 4,6077 | 4,6415 |
| 29.05.2022 | 4,6681 | 4,7287 | 4,6246 | 4,6246 |
| 30.05.2022 | 4,6101 | 4,6319 | 4,5714 | 4,5762 |
| 31.05.2022 | 4,5786 | 4,6173 | 4,5423 | 4,5496 |
| 01.06.2022 | 4,5496 | 4,6585 | 4,5278 | 4,5592 |
| 02.06.2022 | 4,5714 | 4,6827 | 4,5327 | 4,5641 |
| 05.06.2022 | 4,5641 | 4,6149 | 4,5592 | 4,5762 |
| 06.06.2022 | 4,5907 | 4,7093 | 4,5665 | 4,6681 |
| 07.06.2022 | 4,719 | 4,719 | 4,3003 | 4,4552 |
| 08.06.2022 | 4,4576 | 4,5205 | 4,3608 | 4,4334 |
| 09.06.2022 | 4,4044 | 4,523 | 4,3681 | 4,4141 |
| 12.06.2022 | 4,4261 | 4,4334 | 4,3342 | 4,3535 |
| 13.06.2022 | 4,3584 | 4,3826 | 4,281 | 4,2955 |
| 14.06.2022 | 4,2931 | 4,4237 | 4,2398 | 4,2495 |
| 15.06.2022 | 4,264 | 4,3052 | 4,1382 | 4,2326 |
| 16.06.2022 | 4,2423 | 4,2979 | 4,1648 | 4,2374 |
| 19.06.2022 | 4,2374 | 4,3899 | 4,2326 | 4,356 |
| 20.06.2022 | 4,3584 | 4,3899 | 4,3197 | 4,356 |
| 21.06.2022 | 4,3463 | 4,4334 | 4,3245 | 4,3512 |
| 22.06.2022 | 4,356 | 4,3899 | 4,3269 | 4,3729 |
| 23.06.2022 | 4,3681 | 4,3996 | 4,3535 | 4,3899 |
| 26.06.2022 | 4,3269 | 4,477 | 4,2955 | 4,4116 |
| 27.06.2022 | 4,4625 | 4,6319 | 4,4383 | 4,4649 |
| 28.06.2022 | 4,5205 | 4,581 | 4,3632 | 4,3802 |
| 29.06.2022 | 4,4092 | 4,4721 | 4,3584 | 4,4141 |
| 30.06.2022 | 4,4407 | 4,4504 | 4,3608 | 4,3705 |
| 03.07.2022 | 4,3826 | 4,7093 | 4,3657 | 4,581 |
| 04.07.2022 | 4,6658 | 4,7141 | 4,4334 | 4,4431 |
| 05.07.2022 | 4,477 | 4,598 | 4,4528 | 4,5762 |
| 06.07.2022 | 4,6222 | 4,6222 | 4,4358 | 4,5085 |
| 07.07.2022 | 4,5133 | 4,5302 | 4,4649 | 4,4649 |
| 12.07.2022 | 4,4794 | 4,5133 | 4,3754 | 4,3923 |
| 13.07.2022 | 4,3971 | 4,4189 | 4,3705 | 4,3705 |
| 17.07.2022 | 4,4044 | 4,5956 | 4,3947 | 4,4237 |
| 18.07.2022 | 4,4407 | 4,4673 | 4,4189 | 4,4334 |
| 19.07.2022 | 4,4358 | 4,5569 | 4,4261 | 4,523 |
| 20.07.2022 | 4,5327 | 4,9707 | 4,523 | 4,5738 |
| 21.07.2022 | 4,6077 | 4,7359 | 4,581 | 4,6464 |
| 24.07.2022 | 4,6948 | 4,9029 | 4,6803 | 4,7069 |
| 25.07.2022 | 4,7311 | 4,8012 | 4,6101 | 4,6488 |
| 26.07.2022 | 4,6609 | 4,7335 | 4,6004 | 4,6972 |
| 27.07.2022 | 4,7287 | 4,7287 | 4,6222 | 4,6512 |
| 28.07.2022 | 4,6585 | 4,7165 | 4,6101 | 4,6706 |
| 31.07.2022 | 4,6754 | 4,7141 | 4,6488 | 4,6754 |
| 01.08.2022 | 4,69 | 4,7069 | 4,6561 | 4,6827 |
| 02.08.2022 | 4,6851 | 4,7867 | 4,6706 | 4,7262 |
| 03.08.2022 | 4,7746 | 4,7746 | 4,6996 | 4,6996 |
| 04.08.2022 | 4,6996 | 4,7093 | 4,6464 | 4,6827 |
| 07.08.2022 | 4,7069 | 5,082 | 4,6996 | 5,0094 |
| 08.08.2022 | 5,0239 | 5,0239 | 4,7746 | 4,7819 |
| 09.08.2022 | 4,794 | 4,9077 | 4,7456 | 4,8448 |
| 10.08.2022 | 4,84 | 4,9223 | 4,765 | 4,7867 |
| 11.08.2022 | 4,8012 | 4,8158 | 4,7287 | 4,7383 |
| 14.08.2022 | 4,7674 | 4,8835 | 4,7069 | 4,8593 |
| 15.08.2022 | 4,8545 | 4,8884 | 4,7311 | 4,8254 |
| 16.08.2022 | 4,8327 | 4,869 | 4,8085 | 4,8085 |
| 17.08.2022 | 4,8158 | 4,8787 | 4,7601 | 4,8134 |
| 18.08.2022 | 4,8158 | 4,84 | 4,7674 | 4,7795 |
| 21.08.2022 | 4,7674 | 4,8787 | 4,7432 | 4,8545 |
| 22.08.2022 | 4,8545 | 5,2756 | 4,8158 | 5,1788 |
| 23.08.2022 | 5,1788 | 5,5176 | 5,1304 | 5,3917 |
| 24.08.2022 | 5,4498 | 5,6724 | 5,3385 | 5,445 |
| 25.08.2022 | 5,5369 | 5,5369 | 5,2708 | 5,3482 |
| 28.08.2022 | 5,3337 | 5,3482 | 5,1546 | 5,2853 |
| 30.08.2022 | 5,2998 | 5,2998 | 5,0384 | 5,0384 |
| 31.08.2022 | 5,0578 | 5,0771 | 4,9658 | 4,99 |
| 01.09.2022 | 5,0433 | 5,0481 | 4,9029 | 4,961 |
| 04.09.2022 | 4,99 | 5,14 | 4,9416 | 5,0287 |
| 05.09.2022 | 5,0287 | 5,1255 | 4,8642 | 4,9852 |
| 06.09.2022 | 5,082 | 5,2708 | 4,9949 | 5,2272 |
| 07.09.2022 | 5,2756 | 5,2901 | 5,082 | 5,1255 |
| 08.09.2022 | 5,1739 | 5,1788 | 5,0191 | 5,0674 |
| 11.09.2022 | 5,0674 | 5,1207 | 5,0045 | 5,082 |
| 12.09.2022 | 5,082 | 5,1013 | 4,8231 | 4,8254 |
| 13.09.2022 | 4,84 | 4,8642 | 4,7287 | 4,8593 |
| 14.09.2022 | 4,8787 | 4,9029 | 4,7746 | 4,7916 |
| 15.09.2022 | 4,8303 | 4,8351 | 4,7674 | 4,8085 |
| 18.09.2022 | 4,8545 | 4,8593 | 4,719 | 4,7335 |
| 19.09.2022 | 4,7722 | 4,7916 | 4,6294 | 4,7093 |
| 20.09.2022 | 4,7093 | 4,8182 | 4,673 | 4,7698 |
| 21.09.2022 | 4,748 | 4,84 | 4,748 | 4,84 |
| 22.09.2022 | 4,8981 | 4,9562 | 4,7988 | 4,8787 |
| 25.09.2022 | 4,8787 | 5,1933 | 4,8738 | 5,1836 |
| 26.09.2022 | 5,1981 | 5,2369 | 4,9658 | 5,0481 |
| 27.09.2022 | 5,0336 | 5,1207 | 4,8545 | 4,9223 |
| 28.09.2022 | 4,9562 | 5,1788 | 4,8303 | 4,9949 |
| 29.09.2022 | 5,0094 | 5,0868 | 4,9174 | 4,961 |
| 02.10.2022 | 4,9852 | 5,1013 | 4,9707 | 5,0529 |
| 03.10.2022 | 5,0578 | 5,3191 | 5,0094 | 5,232 |
| 04.10.2022 | 5,2611 | 5,445 | 5,2514 | 5,2853 |
| 05.10.2022 | 5,324 | 5,3385 | 5,1739 | 5,1981 |
| 06.10.2022 | 5,1933 | 5,2223 | 5,1255 | 5,1788 |
| 09.10.2022 | 5,1788 | 5,5418 | 5,1788 | 5,4401 |
| 10.10.2022 | 5,4256 | 5,6047 | 5,2998 | 5,4934 |
| 11.10.2022 | 5,5127 | 5,9096 | 5,4546 | 5,7741 |
| 12.10.2022 | 5,7934 | 5,8564 | 5,6241 | 5,6628 |
| 13.10.2022 | 5,7596 | 5,8564 | 5,6482 | 5,8031 |
| 16.10.2022 | 5,8322 | 6,2194 | 5,7644 | 6,1468 |
| 17.10.2022 | 6,1468 | 6,1565 | 5,929 | 5,9725 |
| 18.10.2022 | 6,0161 | 6,1516 | 6,0161 | 6,0354 |
| 19.10.2022 | 6,0935 | 6,3355 | 5,9628 | 6,2919 |
| 20.10.2022 | 6,2968 | 6,413 | 6,2242 | 6,4033 |
| 23.10.2022 | 6,776 | 7,0422 | 6,776 | 7,0422 |
| 24.10.2022 | 7,381 | 7,5552 | 7,018 | 7,1099 |
| 25.10.2022 | 7,2357 | 7,3084 | 6,7905 | 6,8244 |
| 26.10.2022 | 6,8244 | 7,0034 | 6,655 | 6,8679 |
| 27.10.2022 | 6,8727 | 6,9163 | 6,5823 | 6,7276 |
| 30.10.2022 | 6,7034 | 7,2503 | 6,5243 | 6,805 |
| 31.10.2022 | 6,805 | 6,9744 | 6,684 | 6,805 |
| 01.11.2022 | 6,8098 | 6,9792 | 6,7808 | 6,8727 |
| 02.11.2022 | 6,8969 | 7,0857 | 6,7905 | 6,805 |
| 03.11.2022 | 6,7905 | 6,9018 | 6,7324 | 6,8631 |
| 06.11.2022 | 6,8727 | 7,2115 | 6,8727 | 7,0664 |
| 07.11.2022 | 7,076 | 7,1002 | 6,7905 | 6,8244 |
| 08.11.2022 | 6,8244 | 7,0034 | 6,6888 | 6,7663 |
| 09.11.2022 | 6,776 | 6,9502 | 6,7131 | 6,8824 |
| 10.11.2022 | 6,9599 | 7,047 | 6,834 | 6,8824 |
| 13.11.2022 | 7,018 | 7,5697 | 6,9211 | 7,5697 |
| 14.11.2022 | 7,7681 | 8,1554 | 7,5891 | 7,7536 |
| 15.11.2022 | 7,7536 | 8,1457 | 7,3761 | 7,4003 |
| 16.11.2022 | 7,4052 | 7,5019 | 7,0373 | 7,076 |
| 17.11.2022 | 7,0857 | 7,3713 | 7,076 | 7,1535 |
| 20.11.2022 | 7,1873 | 7,4535 | 7,1099 | 7,2067 |
| 21.11.2022 | 7,2309 | 7,623 | 7,1873 | 7,439 |
| 22.11.2022 | 7,4632 | 7,531 | 7,2503 | 7,3761 |
| 23.11.2022 | 7,4293 | 8,0343 | 7,381 | 8,0343 |
| 24.11.2022 | 8,0489 | 8,3973 | 7,8698 | 7,9279 |
| 27.11.2022 | 7,9279 | 8,0343 | 7,7488 | 7,7488 |
| 28.11.2022 | 7,7536 | 7,8892 | 7,5842 | 7,7875 |
| 29.11.2022 | 7,7972 | 7,986 | 7,7778 | 7,8359 |
| 30.11.2022 | 7,9327 | 7,9618 | 7,7681 | 7,8117 |
| 01.12.2022 | 7,8359 | 8,228 | 7,8165 | 7,9424 |
| 04.12.2022 | 7,9714 | 8,3731 | 7,9618 | 8,228 |
| 05.12.2022 | 8,2522 | 8,3005 | 7,9376 | 8,0343 |
| 06.12.2022 | 8,0392 | 8,2231 | 7,6472 | 7,8601 |
| 07.12.2022 | 7,7246 | 8,0489 | 7,5988 | 7,9908 |
| 08.12.2022 | 7,9618 | 8,2425 | 7,8843 | 8,0924 |
| 11.12.2022 | 8,1069 | 8,4554 | 8,1069 | 8,1796 |
| 12.12.2022 | 8,1796 | 8,2231 | 7,9666 | 8,015 |
| 13.12.2022 | 8,015 | 8,0489 | 7,5988 | 7,5988 |
| 14.12.2022 | 7,7343 | 7,8214 | 7,4681 | 7,652 |
| 15.12.2022 | 7,6762 | 7,6762 | 7,5019 | 7,5261 |
| 18.12.2022 | 7,6472 | 7,7488 | 7,623 | 7,652 |
| 19.12.2022 | 7,6762 | 7,8988 | 7,5988 | 7,7585 |
| 20.12.2022 | 7,7585 | 8,0198 | 7,7439 | 7,9569 |
| 21.12.2022 | 7,9763 | 8,0682 | 7,8892 | 7,986 |
| 22.12.2022 | 7,9182 | 8,1747 | 7,8456 | 7,9569 |
| 25.12.2022 | 7,986 | 8,2715 | 7,986 | 8,1505 |
| 26.12.2022 | 8,136 | 8,1602 | 7,8698 | 7,8795 |
| 27.12.2022 | 7,8795 | 7,9182 | 7,6617 | 7,7778 |
| 28.12.2022 | 7,802 | 8,3393 | 7,7923 | 8,3247 |
| 29.12.2022 | 8,3247 | 9,1572 | 8,3151 | 9,1572 |