BRLSM
BİRLEŞİM MÜHENDİSLİK ISITMA SOĞUTMA HAVALANDIRMA SANAYİ VE TİCARET A.Ş.
18:10:00
19.35 ₺
+0.330 (%+1.74)
Önceki Kapanış: 19.02·
Volatilite: 4.730
Düşük₺18.7
Yüksek₺19.6
Piyasa Verileri
Spot Piyasa
A:19.34
S:19.35
Önceki haftaya göre (WoW)
-4.40%
Önceki aya göre (MoM)
+3.09%
Yılbaşından bugüne (YTD)
+46.92%
Önceki yıla göre (YoY)
+35.60%
BRLSM: BİRLEŞİM MÜHENDİSLİK ISITMA SOĞUTMA HAVALANDIRMA SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3686
KAPANIŞ 4,3408
En Düşük
DÜŞÜK 3,4644
En Yüksek
YÜKSEK 5,9531
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.08.2021 | 4,4804 | 4,4804 | 4,3059 | 4,4804 |
| 22.08.2021 | 4,9281 | 4,9281 | 4,6998 | 4,9281 |
| 23.08.2021 | 5,125 | 5,4205 | 4,9907 | 5,4205 |
| 24.08.2021 | 5,4831 | 5,9531 | 5,219 | 5,4249 |
| 25.08.2021 | 5,4697 | 5,4786 | 4,8833 | 4,9056 |
| 26.08.2021 | 4,9102 | 5,0668 | 4,7221 | 4,861 |
| 30.08.2021 | 4,946 | 5,0847 | 4,8743 | 4,9549 |
| 31.08.2021 | 4,9952 | 5,0086 | 4,852 | 4,852 |
| 01.09.2021 | 4,843 | 4,852 | 4,655 | 4,6774 |
| 02.09.2021 | 4,7625 | 4,9907 | 4,6774 | 4,7893 |
| 05.09.2021 | 4,7669 | 4,7714 | 4,6595 | 4,6595 |
| 06.09.2021 | 4,655 | 4,7043 | 4,5431 | 4,5431 |
| 07.09.2021 | 4,5476 | 4,579 | 4,4089 | 4,4222 |
| 08.09.2021 | 4,4222 | 4,7221 | 4,4222 | 4,5431 |
| 09.09.2021 | 4,579 | 4,6326 | 4,5073 | 4,5386 |
| 12.09.2021 | 4,5431 | 4,9907 | 4,5342 | 4,6864 |
| 13.09.2021 | 4,6998 | 4,7356 | 4,57 | 4,5924 |
| 14.09.2021 | 4,5968 | 4,664 | 4,57 | 4,5924 |
| 15.09.2021 | 4,6103 | 4,6461 | 4,5208 | 4,5208 |
| 16.09.2021 | 4,5521 | 4,5744 | 4,4536 | 4,467 |
| 19.09.2021 | 4,4447 | 4,5834 | 4,2745 | 4,4715 |
| 20.09.2021 | 4,5521 | 4,5521 | 4,467 | 4,5252 |
| 21.09.2021 | 4,57 | 4,6058 | 4,4402 | 4,4715 |
| 22.09.2021 | 4,485 | 4,5834 | 4,4044 | 4,476 |
| 23.09.2021 | 4,467 | 4,467 | 4,3686 | 4,3686 |
| 26.09.2021 | 4,3909 | 4,4536 | 4,3641 | 4,3641 |
| 27.09.2021 | 4,373 | 4,4044 | 4,2701 | 4,288 |
| 28.09.2021 | 4,3059 | 4,4536 | 4,2612 | 4,2969 |
| 29.09.2021 | 4,2969 | 4,3104 | 4,194 | 4,3014 |
| 30.09.2021 | 4,2791 | 4,3775 | 4,2387 | 4,3238 |
| 03.10.2021 | 4,3373 | 4,3955 | 4,3104 | 4,3148 |
| 04.10.2021 | 4,3148 | 4,3283 | 4,2253 | 4,2387 |
| 05.10.2021 | 4,2343 | 4,2566 | 4,1269 | 4,1313 |
| 06.10.2021 | 4,1672 | 4,194 | 4,1269 | 4,1313 |
| 07.10.2021 | 4,1448 | 4,1582 | 4,0731 | 4,0866 |
| 10.10.2021 | 4,1045 | 4,1984 | 4,0418 | 4,0731 |
| 11.10.2021 | 4,0687 | 4,1805 | 4,0418 | 4,0731 |
| 12.10.2021 | 4,0776 | 4,212 | 4,0776 | 4,1134 |
| 13.10.2021 | 4,1134 | 4,2343 | 4,1 | 4,1984 |
| 14.10.2021 | 4,2074 | 4,2253 | 4,0956 | 4,1851 |
| 17.10.2021 | 4,1851 | 4,2343 | 4,1582 | 4,1761 |
| 18.10.2021 | 4,1895 | 4,194 | 4,1179 | 4,1179 |
| 19.10.2021 | 4,1223 | 4,1761 | 4,0956 | 4,1 |
| 20.10.2021 | 4,1045 | 4,288 | 4,0508 | 4,2253 |
| 21.10.2021 | 4,2387 | 4,3194 | 4,1851 | 4,2477 |
| 24.10.2021 | 4,2387 | 4,3328 | 4,1627 | 4,2745 |
| 25.10.2021 | 4,288 | 4,4626 | 4,2656 | 4,4089 |
| 26.10.2021 | 4,4268 | 4,5297 | 4,4178 | 4,485 |
| 27.10.2021 | 4,467 | 4,4894 | 4,4357 | 4,4715 |
| 31.10.2021 | 4,4715 | 4,5208 | 4,4536 | 4,5073 |
| 01.11.2021 | 4,5208 | 4,7311 | 4,4939 | 4,6908 |
| 02.11.2021 | 4,7043 | 4,7938 | 4,3238 | 4,6505 |
| 03.11.2021 | 4,6595 | 4,7446 | 4,6103 | 4,6192 |
| 04.11.2021 | 4,6237 | 4,7535 | 4,5252 | 4,7266 |
| 07.11.2021 | 4,7311 | 4,8251 | 4,6774 | 4,6998 |
| 08.11.2021 | 4,7043 | 4,7266 | 4,6103 | 4,6147 |
| 09.11.2021 | 4,6058 | 4,6953 | 4,5386 | 4,5655 |
| 10.11.2021 | 4,5565 | 4,5834 | 4,4222 | 4,4312 |
| 11.11.2021 | 4,4536 | 4,467 | 4,3506 | 4,4222 |
| 14.11.2021 | 4,4044 | 4,4447 | 4,2701 | 4,288 |
| 15.11.2021 | 4,2656 | 4,3506 | 4,2298 | 4,2791 |
| 16.11.2021 | 4,2925 | 4,2925 | 4,1627 | 4,1627 |
| 17.11.2021 | 4,1761 | 4,2387 | 4,0776 | 4,1582 |
| 18.11.2021 | 4,1627 | 4,2477 | 4,1627 | 4,2298 |
| 21.11.2021 | 4,2701 | 4,3551 | 4,2522 | 4,3328 |
| 22.11.2021 | 4,3373 | 4,3417 | 4,1 | 4,1627 |
| 23.11.2021 | 4,1851 | 4,3506 | 4,1805 | 4,2164 |
| 24.11.2021 | 4,2298 | 4,3194 | 4,212 | 4,2477 |
| 25.11.2021 | 4,2387 | 4,2522 | 4,1672 | 4,1761 |
| 28.11.2021 | 4,194 | 4,2433 | 4,1716 | 4,2164 |
| 29.11.2021 | 4,2164 | 4,2969 | 4,194 | 4,2164 |
| 30.11.2021 | 4,2298 | 4,3462 | 4,2209 | 4,3328 |
| 01.12.2021 | 4,3506 | 4,5208 | 4,3506 | 4,4491 |
| 02.12.2021 | 4,467 | 4,476 | 4,3955 | 4,4044 |
| 05.12.2021 | 4,4222 | 4,5297 | 4,3641 | 4,4894 |
| 06.12.2021 | 4,5297 | 4,57 | 4,4491 | 4,4581 |
| 07.12.2021 | 4,4715 | 4,5163 | 4,4133 | 4,4491 |
| 08.12.2021 | 4,4491 | 4,4715 | 4,4089 | 4,4133 |
| 09.12.2021 | 4,4133 | 4,4357 | 4,3417 | 4,3641 |
| 12.12.2021 | 4,4044 | 4,4178 | 4,3148 | 4,3194 |
| 13.12.2021 | 4,2969 | 4,3865 | 4,2745 | 4,2969 |
| 14.12.2021 | 4,3104 | 4,3238 | 4,1672 | 4,203 |
| 15.12.2021 | 4,2164 | 4,3059 | 4,1895 | 4,2745 |
| 16.12.2021 | 4,2925 | 4,3104 | 3,8493 | 3,8539 |
| 19.12.2021 | 3,6927 | 3,9254 | 3,4689 | 3,5763 |
| 20.12.2021 | 3,7061 | 3,7375 | 3,4644 | 3,5047 |
| 21.12.2021 | 3,5315 | 3,5808 | 3,4689 | 3,5494 |
| 22.12.2021 | 3,5808 | 3,6076 | 3,5181 | 3,554 |
| 23.12.2021 | 3,5808 | 3,8941 | 3,5629 | 3,7375 |
| 26.12.2021 | 3,7688 | 3,8539 | 3,6927 | 3,7688 |
| 27.12.2021 | 3,7778 | 3,8001 | 3,6569 | 3,6838 |
| 28.12.2021 | 3,6882 | 3,6927 | 3,6255 | 3,6614 |
| 29.12.2021 | 3,6793 | 3,7016 | 3,6032 | 3,6703 |
| 30.12.2021 | 3,6703 | 3,6748 | 3,6032 | 3,6122 |