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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 21,5078
KAPANIŞ 21,4945
En Düşük
DÜŞÜK 13,9574
En Yüksek
YÜKSEK 35,62
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 14,3568 | 15,2528 | 13,9574 | 14,6587 |
| 02.01.2024 | 14,6587 | 15,0775 | 14,347 | 14,61 |
| 03.01.2024 | 14,61 | 15,5158 | 14,5516 | 15,2041 |
| 04.01.2024 | 15,2041 | 15,3989 | 14,9509 | 15,1847 |
| 07.01.2024 | 15,5937 | 15,8275 | 15,0873 | 15,4379 |
| 08.01.2024 | 15,4866 | 15,7788 | 15,4671 | 15,4963 |
| 09.01.2024 | 15,4963 | 15,623 | 15,3502 | 15,4087 |
| 10.01.2024 | 15,5061 | 15,808 | 15,3113 | 15,584 |
| 11.01.2024 | 15,584 | 16,071 | 15,4671 | 15,9736 |
| 14.01.2024 | 15,9736 | 16,8502 | 15,9736 | 16,6457 |
| 15.01.2024 | 16,6651 | 17,3859 | 16,4411 | 17,1814 |
| 16.01.2024 | 17,1716 | 17,8534 | 17,0547 | 17,7755 |
| 17.01.2024 | 17,7755 | 18,6521 | 17,756 | 18,506 |
| 18.01.2024 | 18,506 | 18,7398 | 18,2235 | 18,5352 |
| 21.01.2024 | 18,5255 | 18,6034 | 18,3794 | 18,4573 |
| 22.01.2024 | 18,5547 | 18,5839 | 18,3307 | 18,3307 |
| 23.01.2024 | 18,3307 | 18,4865 | 17,5223 | 18,3599 |
| 24.01.2024 | 18,3794 | 18,5547 | 18,2917 | 18,4573 |
| 25.01.2024 | 18,5742 | 18,5742 | 18,3794 | 18,4865 |
| 28.01.2024 | 18,4865 | 18,6521 | 18,0872 | 18,4476 |
| 29.01.2024 | 18,7495 | 18,8177 | 18,3112 | 18,4865 |
| 30.01.2024 | 18,506 | 18,6716 | 18,3794 | 18,4865 |
| 31.01.2024 | 18,6034 | 18,6034 | 18,3989 | 18,4573 |
| 01.02.2024 | 18,4573 | 20,2982 | 18,4183 | 20,2592 |
| 04.02.2024 | 20,2592 | 21,0968 | 19,743 | 19,7625 |
| 05.02.2024 | 20,3176 | 21,6325 | 19,743 | 20,4053 |
| 06.02.2024 | 21,0871 | 21,0871 | 20,0449 | 20,1034 |
| 07.02.2024 | 19,967 | 20,3274 | 19,8793 | 20,2592 |
| 08.02.2024 | 20,3079 | 20,3469 | 19,7722 | 19,8014 |
| 11.02.2024 | 19,8014 | 19,9183 | 19,3534 | 19,6553 |
| 12.02.2024 | 19,7235 | 19,7722 | 18,4963 | 18,4963 |
| 13.02.2024 | 18,6424 | 18,8859 | 17,9216 | 18,5742 |
| 14.02.2024 | 18,5644 | 19,1001 | 18,5547 | 18,6716 |
| 15.02.2024 | 18,8761 | 18,9833 | 18,6813 | 18,8372 |
| 18.02.2024 | 18,8372 | 19,0222 | 17,7463 | 17,7463 |
| 19.02.2024 | 17,9606 | 18,7495 | 17,7755 | 18,6911 |
| 20.02.2024 | 18,7008 | 18,8372 | 17,9508 | 18,1067 |
| 21.02.2024 | 18,2041 | 18,5157 | 18,1067 | 18,3209 |
| 22.02.2024 | 18,3209 | 18,6716 | 17,9313 | 18,5352 |
| 25.02.2024 | 18,5547 | 18,7982 | 17,9703 | 17,9703 |
| 26.02.2024 | 18,019 | 18,2625 | 17,5417 | 17,7365 |
| 27.02.2024 | 17,7365 | 18,1164 | 17,0158 | 17,0158 |
| 28.02.2024 | 17,0158 | 18,5742 | 17,0158 | 18,4378 |
| 29.02.2024 | 18,3891 | 18,3891 | 17,4736 | 17,8242 |
| 03.03.2024 | 17,9119 | 18,2041 | 16,0613 | 16,0613 |
| 04.03.2024 | 15,9639 | 16,0223 | 15,1749 | 15,5158 |
| 05.03.2024 | 15,5937 | 16,0905 | 15,3113 | 15,8275 |
| 06.03.2024 | 15,8275 | 16,4509 | 15,8275 | 16,2171 |
| 07.03.2024 | 16,2171 | 17,3664 | 16,1781 | 17,3275 |
| 10.03.2024 | 17,3275 | 17,532 | 16,8697 | 17,2885 |
| 11.03.2024 | 17,2885 | 17,6002 | 16,5385 | 16,6651 |
| 12.03.2024 | 16,8015 | 17,2008 | 16,4898 | 16,9476 |
| 13.03.2024 | 17,2301 | 17,2301 | 16,8697 | 17,0158 |
| 14.03.2024 | 17,0158 | 17,0742 | 16,6359 | 16,7236 |
| 17.03.2024 | 16,782 | 16,8794 | 15,7398 | 15,847 |
| 18.03.2024 | 15,9152 | 16,6262 | 15,8372 | 16,5093 |
| 19.03.2024 | 16,8015 | 16,821 | 16,295 | 16,4996 |
| 20.03.2024 | 16,558 | 16,6067 | 15,9346 | 16,11 |
| 21.03.2024 | 16,3145 | 16,3145 | 15,9346 | 15,9639 |
| 24.03.2024 | 16,0807 | 16,7431 | 15,6522 | 15,6619 |
| 25.03.2024 | 15,8665 | 15,8665 | 14,6977 | 14,9996 |
| 26.03.2024 | 14,9996 | 15,2431 | 14,9119 | 15,1457 |
| 27.03.2024 | 15,4379 | 15,8665 | 14,8925 | 15,1457 |
| 28.03.2024 | 15,3308 | 15,7788 | 15,1554 | 15,7691 |
| 31.03.2024 | 15,8275 | 15,9931 | 15,3015 | 15,3015 |
| 01.04.2024 | 15,3892 | 15,5061 | 15,1067 | 15,2041 |
| 02.04.2024 | 15,2041 | 15,4574 | 15,136 | 15,3989 |
| 03.04.2024 | 15,4282 | 15,4671 | 14,6392 | 14,6392 |
| 04.04.2024 | 14,6392 | 15,8178 | 14,6392 | 15,4282 |
| 07.04.2024 | 15,4379 | 15,8275 | 15,2626 | 15,8275 |
| 08.04.2024 | 16,3048 | 16,597 | 15,8275 | 16,4898 |
| 14.04.2024 | 16,4314 | 16,4703 | 15,7398 | 15,8665 |
| 15.04.2024 | 15,9054 | 16,1489 | 15,7106 | 16,0028 |
| 16.04.2024 | 16,0028 | 16,1781 | 15,9346 | 16,0223 |
| 17.04.2024 | 16,0223 | 16,5677 | 16,0028 | 16,3145 |
| 18.04.2024 | 16,2853 | 16,7333 | 16,2658 | 16,7333 |
| 21.04.2024 | 16,8697 | 16,9379 | 16,3242 | 16,5483 |
| 23.04.2024 | 16,6262 | 16,6359 | 16,3437 | 16,5872 |
| 24.04.2024 | 16,5872 | 16,782 | 16,2658 | 16,295 |
| 25.04.2024 | 16,3729 | 16,4314 | 15,7593 | 15,7788 |
| 28.04.2024 | 15,9249 | 15,9249 | 15,4379 | 15,4866 |
| 29.04.2024 | 15,3989 | 15,6424 | 15,3989 | 15,5256 |
| 01.05.2024 | 15,5353 | 15,7106 | 15,3502 | 15,5256 |
| 02.05.2024 | 15,6327 | 15,7496 | 15,3697 | 15,5645 |
| 05.05.2024 | 15,623 | 15,7398 | 15,5158 | 15,623 |
| 06.05.2024 | 15,6424 | 15,7885 | 15,3308 | 15,5158 |
| 07.05.2024 | 15,584 | 15,6814 | 15,5061 | 15,584 |
| 08.05.2024 | 15,6717 | 15,7204 | 15,4574 | 15,7106 |
| 09.05.2024 | 15,9736 | 16,5872 | 15,6911 | 15,9736 |
| 12.05.2024 | 16,0028 | 16,3048 | 15,7009 | 16,071 |
| 13.05.2024 | 16,2171 | 16,2171 | 15,9639 | 15,9736 |
| 14.05.2024 | 16,0515 | 16,334 | 15,9833 | 16,0126 |
| 15.05.2024 | 16,071 | 16,5483 | 15,9541 | 16,4216 |
| 16.05.2024 | 16,4216 | 16,6749 | 16,4216 | 16,6262 |
| 19.05.2024 | 16,6846 | 18,282 | 16,5093 | 17,8729 |
| 20.05.2024 | 17,8729 | 18,7592 | 16,1781 | 17,2398 |
| 21.05.2024 | 17,1911 | 18,4378 | 17,045 | 18,2625 |
| 22.05.2024 | 18,6424 | 18,769 | 18,019 | 18,7398 |
| 23.05.2024 | 18,7398 | 19,3923 | 18,6424 | 19,1975 |
| 26.05.2024 | 19,2657 | 19,967 | 18,4378 | 18,8469 |
| 27.05.2024 | 18,8566 | 19,0514 | 17,571 | 17,8047 |
| 28.05.2024 | 17,6878 | 17,9703 | 16,9768 | 17,9119 |
| 29.05.2024 | 17,9021 | 18,9053 | 17,8632 | 18,8274 |
| 30.05.2024 | 18,5839 | 18,8274 | 17,8242 | 17,9508 |
| 02.06.2024 | 17,9411 | 19,5287 | 17,0742 | 18,9443 |
| 03.06.2024 | 18,9053 | 19,2268 | 18,3599 | 18,9443 |
| 04.06.2024 | 19,0417 | 19,217 | 18,6618 | 18,9346 |
| 05.06.2024 | 19,0027 | 19,1196 | 18,7398 | 18,8761 |
| 06.06.2024 | 18,9735 | 18,9735 | 17,9703 | 17,9703 |
| 09.06.2024 | 17,9703 | 18,9248 | 17,8047 | 18,506 |
| 10.06.2024 | 18,7008 | 19,2462 | 18,545 | 19,0027 |
| 11.06.2024 | 19,2852 | 19,48 | 18,6326 | 18,9638 |
| 12.06.2024 | 19,4118 | 19,4118 | 18,954 | 19,1391 |
| 13.06.2024 | 19,1391 | 19,256 | 18,9248 | 19,032 |
| 19.06.2024 | 19,0417 | 20,9313 | 19,0027 | 20,9313 |
| 20.06.2024 | 20,941 | 21,2429 | 20,4053 | 21,1066 |
| 23.06.2024 | 21,165 | 21,2916 | 20,4443 | 20,454 |
| 24.06.2024 | 20,3858 | 20,5709 | 20,0254 | 20,1228 |
| 25.06.2024 | 19,928 | 21,4377 | 19,928 | 21,3793 |
| 26.06.2024 | 21,389 | 22,1195 | 21,165 | 22,0027 |
| 27.06.2024 | 22,0514 | 22,4897 | 21,876 | 22,4897 |
| 30.06.2024 | 22,4897 | 22,6455 | 21,5546 | 21,6423 |
| 01.07.2024 | 21,6423 | 23,2689 | 20,7365 | 23,113 |
| 02.07.2024 | 23,0838 | 23,0838 | 21,9637 | 21,9734 |
| 03.07.2024 | 21,9832 | 22,4702 | 21,2332 | 22,1585 |
| 04.07.2024 | 22,139 | 23,6487 | 21,6228 | 23,3273 |
| 07.07.2024 | 23,3273 | 23,4637 | 22,8013 | 23,376 |
| 08.07.2024 | 23,376 | 23,863 | 23,0643 | 23,3663 |
| 09.07.2024 | 23,3663 | 23,3857 | 22,9377 | 22,9377 |
| 10.07.2024 | 23,0741 | 23,2202 | 22,8306 | 22,9864 |
| 11.07.2024 | 22,9961 | 23,2007 | 22,7721 | 23,1033 |
| 15.07.2024 | 23,0935 | 23,3078 | 22,8598 | 22,8598 |
| 16.07.2024 | 23,0838 | 23,1617 | 22,8111 | 22,8793 |
| 17.07.2024 | 22,9864 | 23,0254 | 22,6455 | 22,9474 |
| 18.07.2024 | 23,152 | 25,0805 | 22,6942 | 24,3305 |
| 21.07.2024 | 24,35 | 24,764 | 23,9214 | 24,2039 |
| 22.07.2024 | 24,3013 | 24,4231 | 23,863 | 24,0091 |
| 23.07.2024 | 24,0286 | 24,0286 | 23,5124 | 23,5124 |
| 24.07.2024 | 23,5903 | 23,6974 | 23,2786 | 23,5318 |
| 25.07.2024 | 23,7072 | 24,3987 | 23,4929 | 24,2039 |
| 28.07.2024 | 24,3013 | 24,5935 | 24,2039 | 24,3013 |
| 29.07.2024 | 24,4231 | 24,5692 | 23,9896 | 24,2039 |
| 30.07.2024 | 24,2721 | 24,8127 | 23,9214 | 24,35 |
| 31.07.2024 | 24,5692 | 24,8857 | 24,2721 | 24,3987 |
| 01.08.2024 | 24,3987 | 24,6909 | 24,126 | 24,3208 |
| 04.08.2024 | 24,1552 | 24,2331 | 23,863 | 23,9117 |
| 05.08.2024 | 24,3208 | 24,9588 | 24,0968 | 24,35 |
| 06.08.2024 | 24,7153 | 24,7396 | 24,2721 | 24,35 |
| 07.08.2024 | 24,4474 | 24,9831 | 24,2818 | 24,3744 |
| 08.08.2024 | 24,5448 | 24,5448 | 24,2818 | 24,35 |
| 11.08.2024 | 24,5692 | 24,9588 | 24,1844 | 24,35 |
| 12.08.2024 | 24,4718 | 24,5692 | 23,824 | 23,863 |
| 13.08.2024 | 24,1162 | 24,1552 | 23,863 | 23,863 |
| 14.08.2024 | 23,8922 | 24,0481 | 23,1909 | 23,2202 |
| 15.08.2024 | 23,3468 | 25,5188 | 23,2007 | 24,764 |
| 18.08.2024 | 24,764 | 25,324 | 24,2818 | 24,837 |
| 19.08.2024 | 25,0075 | 25,1536 | 24,5692 | 24,9831 |
| 20.08.2024 | 25,0805 | 26,298 | 24,2526 | 25,811 |
| 21.08.2024 | 26,0058 | 26,7607 | 25,811 | 26,4928 |
| 22.08.2024 | 26,6146 | 27,0042 | 25,4701 | 25,8354 |
| 25.08.2024 | 26,1763 | 26,225 | 24,7883 | 24,837 |
| 26.08.2024 | 24,9831 | 25,324 | 24,4231 | 24,5448 |
| 27.08.2024 | 24,5448 | 25,324 | 24,4961 | 24,7396 |
| 28.08.2024 | 24,7396 | 25,251 | 24,4961 | 24,8614 |
| 01.09.2024 | 24,8614 | 25,1049 | 24,6909 | 24,8857 |
| 02.09.2024 | 24,8857 | 25,0318 | 24,3744 | 24,5935 |
| 03.09.2024 | 24,7396 | 24,7396 | 24,35 | 24,4231 |
| 04.09.2024 | 24,6666 | 24,7883 | 24,3403 | 24,4231 |
| 05.09.2024 | 24,5205 | 24,8614 | 24,3305 | 24,35 |
| 08.09.2024 | 24,5205 | 24,6666 | 24,1844 | 24,2526 |
| 09.09.2024 | 24,3403 | 24,4231 | 23,1325 | 23,2591 |
| 10.09.2024 | 23,3565 | 23,5513 | 23,0351 | 23,3565 |
| 11.09.2024 | 23,376 | 23,5708 | 23,1033 | 23,2494 |
| 12.09.2024 | 23,2494 | 23,4344 | 23,1228 | 23,2786 |
| 15.09.2024 | 23,2299 | 23,4247 | 23,1325 | 23,3273 |
| 16.09.2024 | 23,3273 | 23,9896 | 23,1812 | 23,7169 |
| 17.09.2024 | 23,8533 | 25,6649 | 23,7072 | 25,324 |
| 18.09.2024 | 25,4214 | 27,1503 | 24,7396 | 24,7396 |
| 19.09.2024 | 24,9831 | 25,2997 | 23,337 | 23,4734 |
| 22.09.2024 | 23,6779 | 23,8727 | 23,0156 | 23,3273 |
| 23.09.2024 | 23,4052 | 23,5416 | 23,2396 | 23,376 |
| 24.09.2024 | 23,4929 | 24,0091 | 23,3663 | 23,863 |
| 25.09.2024 | 23,9507 | 24,7396 | 23,6195 | 23,6682 |
| 26.09.2024 | 23,7753 | 24,2039 | 23,7559 | 23,8143 |
| 29.09.2024 | 23,8727 | 24,5448 | 23,6098 | 24,1065 |
| 30.09.2024 | 24,1065 | 24,2916 | 22,5286 | 23,863 |
| 01.10.2024 | 23,863 | 24,0675 | 23,2299 | 23,2981 |
| 02.10.2024 | 23,4734 | 23,8533 | 23,2494 | 23,5611 |
| 03.10.2024 | 23,6779 | 23,9896 | 23,5026 | 23,863 |
| 06.10.2024 | 24,0286 | 24,8127 | 23,9214 | 24,3403 |
| 07.10.2024 | 24,3403 | 25,2023 | 24,3403 | 24,837 |
| 08.10.2024 | 25,0562 | 26,0302 | 24,8614 | 25,2753 |
| 09.10.2024 | 25,2753 | 25,7867 | 23,1617 | 23,3663 |
| 10.10.2024 | 23,5221 | 23,639 | 23,3078 | 23,4052 |
| 13.10.2024 | 23,4734 | 23,6974 | 23,1325 | 23,1812 |
| 14.10.2024 | 23,7266 | 23,7266 | 23,1812 | 23,4831 |
| 15.10.2024 | 23,5124 | 23,5708 | 23,2591 | 23,3565 |
| 16.10.2024 | 23,376 | 23,7072 | 23,2786 | 23,376 |
| 17.10.2024 | 23,5513 | 24,3403 | 23,152 | 23,7559 |
| 20.10.2024 | 23,863 | 24,1942 | 23,7461 | 24,0675 |
| 21.10.2024 | 24,0675 | 24,1942 | 23,5124 | 23,6098 |
| 22.10.2024 | 23,6 | 24,0091 | 23,5318 | 23,8338 |
| 23.10.2024 | 23,8338 | 24,1552 | 23,8143 | 23,9507 |
| 24.10.2024 | 23,9896 | 24,4961 | 23,9896 | 24,311 |
| 27.10.2024 | 24,311 | 24,3987 | 23,1033 | 24,2526 |
| 29.10.2024 | 24,3013 | 24,3987 | 23,8143 | 23,8338 |
| 30.10.2024 | 23,863 | 24,2526 | 23,7559 | 24,1162 |
| 31.10.2024 | 24,35 | 24,4474 | 23,9214 | 23,9701 |
| 03.11.2024 | 23,9701 | 24,2234 | 23,7364 | 23,8727 |
| 04.11.2024 | 23,824 | 24,4474 | 23,824 | 23,9507 |
| 05.11.2024 | 24,0481 | 24,35 | 24,0091 | 24,1649 |
| 06.11.2024 | 24,6422 | 25,1292 | 24,2136 | 24,4474 |
| 07.11.2024 | 24,5692 | 25,0075 | 24,2331 | 24,4961 |
| 10.11.2024 | 24,4961 | 24,7883 | 24,2623 | 24,6179 |
| 11.11.2024 | 24,6666 | 26,5415 | 24,3987 | 26,1276 |
| 12.11.2024 | 26,1032 | 27,0285 | 25,9328 | 26,5902 |
| 13.11.2024 | 26,4198 | 27,6616 | 26,4198 | 26,8094 |
| 14.11.2024 | 26,8337 | 27,1746 | 26,2493 | 26,4928 |
| 17.11.2024 | 26,4928 | 26,7363 | 26,0058 | 26,298 |
| 18.11.2024 | 26,2006 | 26,6876 | 26,0545 | 26,3954 |
| 19.11.2024 | 26,4685 | 27,5155 | 26,3711 | 26,785 |
| 20.11.2024 | 26,9311 | 27,4425 | 26,9068 | 27,272 |
| 21.11.2024 | 27,5155 | 29,9992 | 27,4181 | 29,9992 |
| 24.11.2024 | 30,0479 | 31,8255 | 30,0479 | 30,6567 |
| 25.11.2024 | 30,68 | 31,1 | 27,7 | 28,74 |
| 26.11.2024 | 28,74 | 29,06 | 27,56 | 27,86 |
| 27.11.2024 | 28 | 28,8 | 27,88 | 27,9 |
| 28.11.2024 | 27,92 | 28,76 | 27,52 | 28,5 |
| 01.12.2024 | 28,4 | 29,24 | 28,28 | 28,54 |
| 02.12.2024 | 28,54 | 30,06 | 28,52 | 30 |
| 03.12.2024 | 30,1 | 31,14 | 30,1 | 30,2 |
| 04.12.2024 | 30,24 | 30,62 | 29,74 | 29,86 |
| 05.12.2024 | 30 | 30,16 | 29,6 | 29,74 |
| 08.12.2024 | 30,16 | 30,28 | 29,56 | 30,02 |
| 09.12.2024 | 30,04 | 30,32 | 29,52 | 29,92 |
| 10.12.2024 | 30,12 | 30,56 | 30,08 | 30,16 |
| 11.12.2024 | 30,4 | 30,4 | 29,78 | 29,78 |
| 12.12.2024 | 29,94 | 30,08 | 29,6 | 29,62 |
| 15.12.2024 | 29,7 | 29,9 | 29,22 | 29,3 |
| 16.12.2024 | 29,68 | 29,68 | 28,94 | 29 |
| 17.12.2024 | 29,16 | 29,4 | 28,84 | 28,9 |
| 18.12.2024 | 28,86 | 29,04 | 28,48 | 28,6 |
| 19.12.2024 | 28,62 | 28,88 | 28,16 | 28,2 |
| 22.12.2024 | 28,2 | 28,8 | 27,58 | 27,7 |
| 23.12.2024 | 27,7 | 30,46 | 27,64 | 30,46 |
| 24.12.2024 | 31,06 | 33,5 | 30,52 | 31,94 |
| 25.12.2024 | 32,4 | 34,3 | 32,36 | 34,12 |
| 26.12.2024 | 34,52 | 35,62 | 30,72 | 30,72 |
| 29.12.2024 | 27,66 | 30,1 | 27,66 | 27,7 |
| 30.12.2024 | 27,88 | 29,28 | 27,82 | 28,94 |