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)
+108.57%
BMSTL: BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,146
KAPANIŞ 11,1307
En Düşük
DÜŞÜK 8,7265
En Yüksek
YÜKSEK 16,3145
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 9,1572 | 10,072 | 8,7507 | 10,072 |
| 02.01.2023 | 9,888 | 11,0787 | 9,8251 | 11,0787 |
| 03.01.2023 | 11,0787 | 11,9644 | 10,8899 | 11,6062 |
| 04.01.2023 | 11,8627 | 12,0612 | 10,4495 | 10,4495 |
| 05.01.2023 | 9,8735 | 10,8173 | 9,859 | 10,3237 |
| 08.01.2023 | 10,4108 | 10,7592 | 10,2123 | 10,4059 |
| 09.01.2023 | 10,4301 | 11,2045 | 10,2946 | 10,7689 |
| 10.01.2023 | 10,8173 | 11,1319 | 9,6945 | 9,6945 |
| 11.01.2023 | 9,888 | 10,4059 | 8,7265 | 10,0575 |
| 12.01.2023 | 9,9946 | 10,3769 | 9,6073 | 9,6073 |
| 15.01.2023 | 9,6073 | 9,8396 | 9,5008 | 9,7283 |
| 16.01.2023 | 9,7283 | 10,222 | 9,7187 | 10,0091 |
| 17.01.2023 | 9,9413 | 10,0381 | 9,6315 | 9,6703 |
| 18.01.2023 | 9,7283 | 9,7816 | 9,5638 | 9,68 |
| 19.01.2023 | 9,6945 | 10,0091 | 9,6945 | 9,7767 |
| 22.01.2023 | 9,8251 | 9,8735 | 9,5928 | 9,6703 |
| 23.01.2023 | 9,6703 | 9,9897 | 9,3508 | 9,6703 |
| 24.01.2023 | 9,709 | 10,5221 | 9,4767 | 10,2317 |
| 25.01.2023 | 10,2365 | 10,6818 | 9,8977 | 10,3285 |
| 26.01.2023 | 10,3285 | 10,343 | 9,5299 | 9,6751 |
| 29.01.2023 | 9,68 | 10,5415 | 9,5202 | 10,4398 |
| 30.01.2023 | 10,5269 | 10,8657 | 10,1833 | 10,5511 |
| 31.01.2023 | 10,6141 | 10,8415 | 10,3333 | 10,3333 |
| 01.02.2023 | 10,3672 | 10,4398 | 9,5589 | 9,9946 |
| 02.02.2023 | 10,13 | 10,4059 | 10,0381 | 10,2414 |
| 05.02.2023 | 9,9461 | 10,0429 | 9,6025 | 9,8251 |
| 06.02.2023 | 9,9655 | 10,0139 | 8,9152 | 9,0265 |
| 14.02.2023 | 9,075 | 9,9268 | 9,075 | 9,9268 |
| 15.02.2023 | 10,4059 | 10,4059 | 9,4476 | 10,1639 |
| 16.02.2023 | 10,3769 | 10,4059 | 9,8638 | 9,9704 |
| 19.02.2023 | 10,2317 | 10,2365 | 9,7961 | 9,8058 |
| 20.02.2023 | 9,8493 | 10,1639 | 9,3557 | 9,3557 |
| 21.02.2023 | 9,3654 | 9,5057 | 9,225 | 9,4621 |
| 22.02.2023 | 9,525 | 9,6751 | 9,1717 | 9,1814 |
| 23.02.2023 | 9,2298 | 9,2927 | 9,1137 | 9,1959 |
| 26.02.2023 | 9,2443 | 9,4379 | 9,1379 | 9,3411 |
| 27.02.2023 | 9,6557 | 9,6751 | 9,0992 | 9,2008 |
| 28.02.2023 | 9,2443 | 9,2637 | 9,1137 | 9,1137 |
| 01.03.2023 | 9,1137 | 9,2734 | 9,0507 | 9,1088 |
| 02.03.2023 | 9,0992 | 9,1911 | 8,7361 | 8,9781 |
| 05.03.2023 | 8,9878 | 9,0895 | 8,9104 | 8,9394 |
| 06.03.2023 | 9,012 | 9,0217 | 8,8426 | 8,891 |
| 07.03.2023 | 8,8959 | 9,0459 | 8,8184 | 8,8862 |
| 08.03.2023 | 8,8813 | 9,1427 | 8,862 | 9,0314 |
| 09.03.2023 | 9,0314 | 9,7235 | 8,9491 | 9,2927 |
| 12.03.2023 | 9,2927 | 9,6509 | 9,2346 | 9,4767 |
| 13.03.2023 | 9,6315 | 9,6412 | 9,133 | 9,133 |
| 14.03.2023 | 9,133 | 9,225 | 8,8233 | 8,9346 |
| 15.03.2023 | 8,9927 | 9,5589 | 8,9539 | 9,3944 |
| 16.03.2023 | 9,4863 | 9,4863 | 9,2056 | 9,283 |
| 19.03.2023 | 9,283 | 9,3847 | 8,9588 | 8,9781 |
| 20.03.2023 | 9,0943 | 9,0943 | 8,8088 | 8,8088 |
| 21.03.2023 | 8,9927 | 9,075 | 8,8088 | 9,0217 |
| 22.03.2023 | 9,0943 | 9,525 | 9,0072 | 9,5057 |
| 23.03.2023 | 9,5299 | 9,9897 | 9,3169 | 9,9171 |
| 26.03.2023 | 9,9461 | 10,1349 | 9,4525 | 9,4621 |
| 27.03.2023 | 9,525 | 9,5783 | 9,3121 | 9,4138 |
| 28.03.2023 | 9,4138 | 9,617 | 8,9491 | 9,4815 |
| 29.03.2023 | 9,5492 | 9,5492 | 9,3266 | 9,4621 |
| 30.03.2023 | 9,4379 | 9,7525 | 9,4041 | 9,7283 |
| 02.04.2023 | 9,6606 | 10,1639 | 9,6315 | 10,1639 |
| 03.04.2023 | 10,1639 | 10,285 | 9,8542 | 10,0284 |
| 04.04.2023 | 9,8784 | 10,0187 | 9,738 | 10,0091 |
| 05.04.2023 | 10,0429 | 10,0816 | 9,8058 | 10,0091 |
| 06.04.2023 | 10,0429 | 10,4543 | 9,5783 | 9,8058 |
| 09.04.2023 | 9,7767 | 9,9461 | 9,7622 | 9,83 |
| 10.04.2023 | 9,8638 | 10,0671 | 9,8251 | 9,888 |
| 11.04.2023 | 9,9123 | 10,0816 | 9,9026 | 10,0333 |
| 12.04.2023 | 10,0429 | 10,0671 | 9,83 | 9,888 |
| 13.04.2023 | 9,8638 | 10,2511 | 9,83 | 9,8348 |
| 16.04.2023 | 9,8348 | 9,9655 | 9,6896 | 9,83 |
| 17.04.2023 | 10,0333 | 10,1591 | 9,859 | 10,1591 |
| 18.04.2023 | 10,3817 | 11,1707 | 10,285 | 10,7544 |
| 19.04.2023 | 10,9045 | 11,2868 | 10,7786 | 11,2868 |
| 23.04.2023 | 11,4465 | 11,9015 | 11,3788 | 11,8531 |
| 24.04.2023 | 11,8579 | 12,4871 | 11,8579 | 12,0999 |
| 25.04.2023 | 12,2209 | 12,5718 | 12,0854 | 12,2209 |
| 26.04.2023 | 12,1362 | 12,2935 | 11,5627 | 11,7079 |
| 27.04.2023 | 11,7369 | 11,8966 | 11,7079 | 11,7127 |
| 01.05.2023 | 11,7079 | 12,0273 | 11,6304 | 11,9353 |
| 02.05.2023 | 11,9315 | 11,9315 | 10,7432 | 10,7432 |
| 03.05.2023 | 10,5923 | 11,3033 | 10,3439 | 10,7091 |
| 04.05.2023 | 10,9332 | 11,201 | 10,7091 | 10,8406 |
| 07.05.2023 | 10,9332 | 11,0598 | 10,8455 | 11,0111 |
| 08.05.2023 | 11,0403 | 11,1767 | 11,0403 | 11,0841 |
| 09.05.2023 | 11,1036 | 11,2935 | 11,0841 | 11,2594 |
| 10.05.2023 | 11,2935 | 11,4348 | 11,2692 | 11,3715 |
| 11.05.2023 | 11,4299 | 12,1507 | 11,3568 | 11,4202 |
| 14.05.2023 | 11,201 | 12,2602 | 10,9575 | 12,0922 |
| 15.05.2023 | 12,1701 | 12,2846 | 11,9948 | 12,175 |
| 16.05.2023 | 12,2846 | 12,2846 | 11,9802 | 11,9802 |
| 17.05.2023 | 12,0192 | 12,1263 | 11,9072 | 12,0679 |
| 21.05.2023 | 12,0679 | 12,1653 | 11,9851 | 11,9997 |
| 22.05.2023 | 12,0046 | 12,0971 | 11,9753 | 11,9997 |
| 23.05.2023 | 12,0046 | 12,0679 | 11,9559 | 12,0484 |
| 24.05.2023 | 12,0484 | 12,9542 | 12,0338 | 12,4794 |
| 25.05.2023 | 12,4672 | 12,7959 | 12,3576 | 12,4794 |
| 28.05.2023 | 12,662 | 12,7716 | 12,4794 | 12,4794 |
| 29.05.2023 | 12,5768 | 12,942 | 12,455 | 12,662 |
| 30.05.2023 | 13,3438 | 13,5143 | 12,5403 | 12,5646 |
| 31.05.2023 | 12,5646 | 12,7959 | 12,5524 | 12,6742 |
| 01.06.2023 | 12,662 | 12,9907 | 12,5646 | 12,8933 |
| 04.06.2023 | 12,9055 | 13,0638 | 12,8203 | 12,8325 |
| 05.06.2023 | 12,8446 | 13,2464 | 12,8081 | 13,1247 |
| 06.06.2023 | 13,1247 | 13,2586 | 12,9299 | 12,9299 |
| 07.06.2023 | 12,9786 | 13,2951 | 12,9786 | 13,2708 |
| 08.06.2023 | 13,2951 | 13,8673 | 13,2586 | 13,8552 |
| 11.06.2023 | 13,8552 | 13,9647 | 13,636 | 13,636 |
| 12.06.2023 | 13,636 | 13,8552 | 13,6238 | 13,8065 |
| 13.06.2023 | 13,7821 | 13,8795 | 13,5995 | 13,5995 |
| 14.06.2023 | 13,6117 | 13,7212 | 13,5143 | 13,5143 |
| 15.06.2023 | 13,5873 | 14,8657 | 13,5508 | 14,8657 |
| 18.06.2023 | 14,8413 | 16,3145 | 13,843 | 16,3023 |
| 19.06.2023 | 16,2902 | 16,3023 | 14,6831 | 14,6831 |
| 20.06.2023 | 13,2221 | 13,2221 | 13,2221 | 13,2221 |
| 21.06.2023 | 11,9315 | 12,3211 | 11,9023 | 11,9023 |
| 22.06.2023 | 11,2838 | 11,7416 | 10,714 | 10,714 |
| 25.06.2023 | 10,5436 | 10,9039 | 10,2514 | 10,714 |
| 26.06.2023 | 10,714 | 10,7724 | 10,49 | 10,5728 |
| 02.07.2023 | 10,5776 | 10,6312 | 10,4413 | 10,4462 |
| 03.07.2023 | 10,451 | 11,0354 | 10,3682 | 10,7578 |
| 04.07.2023 | 10,9332 | 11,201 | 10,7335 | 10,8017 |
| 05.07.2023 | 10,8114 | 10,8504 | 10,6458 | 10,6458 |
| 06.07.2023 | 10,6458 | 10,6507 | 10,4754 | 10,5192 |
| 09.07.2023 | 10,5679 | 10,7043 | 10,4949 | 10,5874 |
| 10.07.2023 | 10,5923 | 11,1133 | 10,4851 | 10,6848 |
| 11.07.2023 | 10,6848 | 10,8114 | 10,6361 | 10,6848 |
| 12.07.2023 | 11,1523 | 11,201 | 10,5971 | 10,6897 |
| 13.07.2023 | 10,6897 | 10,7676 | 10,5338 | 10,5338 |
| 16.07.2023 | 10,5484 | 10,5971 | 10,4267 | 10,4462 |
| 17.07.2023 | 10,4462 | 10,6799 | 10,3975 | 10,4023 |
| 18.07.2023 | 10,3975 | 10,4802 | 10,266 | 10,4462 |
| 19.07.2023 | 10,4802 | 10,5387 | 10,2854 | 10,3098 |
| 20.07.2023 | 10,3341 | 10,3488 | 9,964 | 10,0079 |
| 23.07.2023 | 10,0322 | 10,2903 | 10,0127 | 10,1053 |
| 24.07.2023 | 10,1053 | 10,1393 | 9,9153 | 9,9689 |
| 25.07.2023 | 9,9689 | 10,0663 | 9,9348 | 10,0371 |
| 26.07.2023 | 10,0809 | 10,6117 | 10,076 | 10,5046 |
| 27.07.2023 | 10,6556 | 10,8406 | 10,2027 | 10,5338 |
| 30.07.2023 | 10,5436 | 10,6458 | 10,4023 | 10,5143 |
| 31.07.2023 | 10,5192 | 10,5533 | 10,2708 | 10,3049 |
| 01.08.2023 | 10,3049 | 10,5192 | 10,266 | 10,4413 |
| 02.08.2023 | 10,4559 | 10,5874 | 10,3341 | 10,3488 |
| 03.08.2023 | 10,3731 | 10,753 | 10,2952 | 10,5825 |
| 06.08.2023 | 10,5923 | 10,714 | 10,4072 | 10,4997 |
| 07.08.2023 | 10,641 | 11,537 | 10,5192 | 11,4445 |
| 08.08.2023 | 11,5029 | 11,9072 | 11,0793 | 11,0987 |
| 09.08.2023 | 11,1767 | 11,2205 | 10,1101 | 10,3634 |
| 10.08.2023 | 10,3682 | 10,6556 | 10,1345 | 10,5728 |
| 13.08.2023 | 10,5776 | 10,9575 | 10,3877 | 10,5289 |
| 14.08.2023 | 10,5338 | 10,6994 | 10,2514 | 10,3293 |
| 15.08.2023 | 10,3488 | 10,4997 | 10,2611 | 10,3634 |
| 16.08.2023 | 10,378 | 11,1377 | 10,3195 | 10,8114 |
| 17.08.2023 | 10,8504 | 10,9429 | 10,3488 | 10,5046 |
| 20.08.2023 | 10,5046 | 11,1913 | 10,3877 | 10,9039 |
| 21.08.2023 | 10,9624 | 11,9899 | 10,9526 | 11,9899 |
| 22.08.2023 | 12,4429 | 12,4916 | 11,4348 | 11,4591 |
| 23.08.2023 | 11,4591 | 11,8731 | 10,9575 | 11,0793 |
| 24.08.2023 | 11,0841 | 11,2546 | 10,5971 | 10,9332 |
| 27.08.2023 | 11,0306 | 11,8585 | 11,0111 | 11,2887 |
| 28.08.2023 | 11,2887 | 12,0922 | 11,2887 | 11,8341 |
| 30.08.2023 | 11,9559 | 12,5403 | 11,8585 | 12,4185 |
| 31.08.2023 | 12,4429 | 12,6011 | 11,9266 | 12,0776 |
| 03.09.2023 | 12,0776 | 12,136 | 11,688 | 11,7611 |
| 04.09.2023 | 11,7757 | 12,102 | 11,5273 | 12,0679 |
| 05.09.2023 | 12,0679 | 12,2115 | 11,7124 | 11,8146 |
| 06.09.2023 | 11,8779 | 12,0338 | 11,839 | 11,9315 |
| 07.09.2023 | 11,9266 | 12,3698 | 11,7221 | 12,2115 |
| 10.09.2023 | 12,2237 | 12,9055 | 12,0971 | 12,3211 |
| 11.09.2023 | 12,3333 | 12,4672 | 11,8146 | 12,102 |
| 12.09.2023 | 12,1409 | 12,5281 | 11,9559 | 11,9948 |
| 13.09.2023 | 12,0192 | 12,2846 | 11,4007 | 11,7075 |
| 14.09.2023 | 11,7075 | 11,727 | 11,3228 | 11,6296 |
| 17.09.2023 | 11,6296 | 11,6344 | 11,0111 | 11,0452 |
| 18.09.2023 | 11,0452 | 11,313 | 10,9088 | 11,1718 |
| 19.09.2023 | 11,201 | 11,3958 | 11,1036 | 11,201 |
| 20.09.2023 | 11,1767 | 11,6101 | 11,0744 | 11,5809 |
| 21.09.2023 | 11,5809 | 11,9948 | 11,3763 | 11,7903 |
| 24.09.2023 | 11,8195 | 12,3333 | 11,8195 | 12,1166 |
| 25.09.2023 | 12,1312 | 12,1994 | 11,7562 | 11,9364 |
| 26.09.2023 | 11,9315 | 12,063 | 11,5809 | 11,9802 |
| 27.09.2023 | 11,9802 | 12,5037 | 11,9169 | 12,2724 |
| 28.09.2023 | 12,1872 | 12,2602 | 11,9802 | 12,1701 |
| 01.10.2023 | 12,1653 | 12,4185 | 12,1068 | 12,2481 |
| 02.10.2023 | 12,2968 | 12,6133 | 12,0533 | 12,1409 |
| 03.10.2023 | 12,1409 | 12,6011 | 11,9948 | 12,3942 |
| 04.10.2023 | 12,4916 | 13,6238 | 12,4916 | 13,6238 |
| 05.10.2023 | 13,7334 | 14,4883 | 12,9664 | 13,0516 |
| 08.10.2023 | 12,6498 | 12,7594 | 12,0679 | 12,102 |
| 09.10.2023 | 12,1507 | 12,7716 | 12,1507 | 12,3942 |
| 10.10.2023 | 12,4063 | 12,6498 | 11,8438 | 11,9559 |
| 11.10.2023 | 11,9802 | 12,2602 | 11,3812 | 11,9315 |
| 12.10.2023 | 13,1247 | 13,1247 | 12,7229 | 13,1247 |
| 15.10.2023 | 14,0013 | 14,4274 | 12,0046 | 12,0776 |
| 16.10.2023 | 12,1458 | 12,6742 | 12,1068 | 12,5403 |
| 17.10.2023 | 12,3576 | 12,7472 | 11,7611 | 12,1263 |
| 18.10.2023 | 12,2115 | 12,662 | 11,4445 | 11,4445 |
| 19.10.2023 | 11,4445 | 12,3455 | 10,8114 | 11,0793 |
| 22.10.2023 | 11,4153 | 11,6198 | 10,8893 | 11,1913 |
| 23.10.2023 | 11,3276 | 11,7659 | 11,2594 | 11,3958 |
| 24.10.2023 | 11,4932 | 11,7075 | 10,2562 | 10,2562 |
| 25.10.2023 | 10,2757 | 10,6069 | 9,8374 | 10,451 |
| 26.10.2023 | 10,4608 | 10,4608 | 10,1101 | 10,266 |
| 29.10.2023 | 10,266 | 11,1231 | 10,227 | 10,977 |
| 30.10.2023 | 10,977 | 11,1523 | 10,6069 | 10,6166 |
| 31.10.2023 | 10,6166 | 10,7724 | 10,0906 | 10,5192 |
| 01.11.2023 | 10,5192 | 10,7043 | 10,0322 | 10,5192 |
| 02.11.2023 | 10,6069 | 10,8406 | 10,227 | 10,3439 |
| 05.11.2023 | 10,5582 | 10,8991 | 10,49 | 10,8309 |
| 06.11.2023 | 10,8991 | 11,912 | 10,6945 | 11,912 |
| 07.11.2023 | 11,9607 | 12,0386 | 11,4445 | 11,5419 |
| 08.11.2023 | 11,5322 | 11,5322 | 10,7043 | 11,0841 |
| 09.11.2023 | 11,1718 | 11,4348 | 11,0744 | 11,1718 |
| 12.11.2023 | 11,2205 | 11,3276 | 10,9575 | 11,0354 |
| 13.11.2023 | 11,5614 | 11,5614 | 10,9283 | 11,2594 |
| 14.11.2023 | 11,2594 | 11,5614 | 11,1426 | 11,2692 |
| 15.11.2023 | 11,4348 | 11,4348 | 11,1815 | 11,2692 |
| 16.11.2023 | 11,2887 | 11,6003 | 11,1718 | 11,4835 |
| 19.11.2023 | 11,5711 | 11,9802 | 11,5711 | 11,8633 |
| 20.11.2023 | 11,9315 | 12,3406 | 11,7367 | 12,3016 |
| 21.11.2023 | 12,3016 | 12,4477 | 11,9997 | 12,0679 |
| 22.11.2023 | 12,1555 | 12,1945 | 11,688 | 11,8146 |
| 23.11.2023 | 11,8146 | 11,9412 | 11,5516 | 11,6685 |
| 26.11.2023 | 11,6783 | 11,8536 | 11,6296 | 11,8341 |
| 27.11.2023 | 11,8438 | 12,4088 | 11,8146 | 12,2529 |
| 28.11.2023 | 12,5451 | 12,5549 | 12,0289 | 12,0289 |
| 29.11.2023 | 12,1263 | 12,4185 | 11,9607 | 12,175 |
| 30.11.2023 | 12,2432 | 12,5841 | 11,8146 | 12,1166 |
| 03.12.2023 | 12,1166 | 12,5938 | 12,0192 | 12,1653 |
| 04.12.2023 | 12,1653 | 12,5159 | 12,0679 | 12,4575 |
| 05.12.2023 | 12,4672 | 12,5841 | 11,5419 | 11,7172 |
| 06.12.2023 | 11,7562 | 11,8244 | 11,2692 | 11,8049 |
| 07.12.2023 | 11,7854 | 12,3016 | 11,6783 | 12,2724 |
| 10.12.2023 | 12,2821 | 12,6036 | 12,1847 | 12,3211 |
| 11.12.2023 | 12,3211 | 13,2172 | 12,2042 | 13,149 |
| 12.12.2023 | 13,149 | 13,149 | 12,5743 | 12,7886 |
| 13.12.2023 | 12,7886 | 13,3048 | 12,4282 | 13,1393 |
| 14.12.2023 | 13,1393 | 13,4412 | 12,7302 | 12,7302 |
| 17.12.2023 | 12,6425 | 12,886 | 12,4477 | 12,662 |
| 18.12.2023 | 12,8276 | 12,8958 | 12,3503 | 12,8081 |
| 19.12.2023 | 12,8081 | 12,8081 | 12,4185 | 12,4672 |
| 20.12.2023 | 12,4088 | 12,5841 | 11,9023 | 12,4575 |
| 21.12.2023 | 12,4964 | 12,4964 | 12,0192 | 12,0192 |
| 24.12.2023 | 12,0873 | 12,1263 | 11,6003 | 11,688 |
| 25.12.2023 | 11,912 | 11,9802 | 11,688 | 11,8828 |
| 26.12.2023 | 11,951 | 12,6036 | 11,8049 | 12,5256 |
| 27.12.2023 | 12,5256 | 12,9834 | 12,4867 | 12,7204 |
| 28.12.2023 | 12,8763 | 13,9282 | 12,6815 | 13,8698 |