BRMEN
BİRLİK MENSUCAT TİCARET VE SANAYİ İŞLETMESİ A.Ş. (BRMEN)
8.220
₺
0.000 (%0.00)
BRMEN: BİRLİK MENSUCAT TİCARET VE SANAYİ İŞLETMESİ A.Ş. Arşiv
BİRLİK MENSUCAT TİCARET VE SANAYİ İŞLETMESİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 5,4715
KAPANIŞ 5,4356
En Düşük
DÜŞÜK 2,399
En Yüksek
YÜKSEK 12,1805
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,1246 | 3,1246 | 3,0292 | 3,0292 |
| 02.01.2025 | 3,0239 | 3,0239 | 2,9657 | 2,9657 |
| 05.01.2025 | 2,9657 | 2,9657 | 2,828 | 2,828 |
| 06.01.2025 | 2,8439 | 2,8439 | 2,7168 | 2,8227 |
| 07.01.2025 | 2,8386 | 2,8862 | 2,8015 | 2,8015 |
| 08.01.2025 | 2,7538 | 2,7962 | 2,7538 | 2,7962 |
| 09.01.2025 | 2,8333 | 2,8333 | 2,8068 | 2,8068 |
| 12.01.2025 | 2,8757 | 2,8757 | 2,7274 | 2,7856 |
| 13.01.2025 | 2,7856 | 2,7856 | 2,6744 | 2,7009 |
| 14.01.2025 | 2,738 | 2,738 | 2,7009 | 2,7009 |
| 15.01.2025 | 2,7274 | 2,7274 | 2,6426 | 2,7168 |
| 16.01.2025 | 2,7168 | 2,7168 | 2,7009 | 2,7009 |
| 19.01.2025 | 2,6691 | 2,7009 | 2,6691 | 2,7009 |
| 20.01.2025 | 2,7274 | 2,7803 | 2,6479 | 2,7803 |
| 21.01.2025 | 2,7803 | 2,7856 | 2,7538 | 2,7538 |
| 22.01.2025 | 2,7433 | 2,7803 | 2,7433 | 2,7803 |
| 23.01.2025 | 2,8068 | 2,8598 | 2,8015 | 2,8015 |
| 26.01.2025 | 2,7591 | 2,7591 | 2,6479 | 2,7221 |
| 27.01.2025 | 2,7009 | 2,7538 | 2,6744 | 2,6744 |
| 28.01.2025 | 2,7221 | 2,7221 | 2,6479 | 2,6956 |
| 29.01.2025 | 2,6903 | 2,6903 | 2,6479 | 2,6797 |
| 30.01.2025 | 2,6903 | 2,6903 | 2,6479 | 2,6903 |
| 02.02.2025 | 2,6691 | 2,6691 | 2,6162 | 2,6162 |
| 03.02.2025 | 2,6162 | 2,6373 | 2,6056 | 2,6373 |
| 04.02.2025 | 2,5844 | 2,6691 | 2,5844 | 2,6479 |
| 05.02.2025 | 2,6691 | 2,6691 | 2,6214 | 2,6214 |
| 06.02.2025 | 2,595 | 2,595 | 2,5844 | 2,5844 |
| 09.02.2025 | 2,6373 | 2,6373 | 2,6214 | 2,6214 |
| 10.02.2025 | 2,6691 | 2,6691 | 2,5738 | 2,6267 |
| 11.02.2025 | 2,6056 | 2,6056 | 2,6003 | 2,6003 |
| 12.02.2025 | 2,6003 | 2,6003 | 2,5579 | 2,5579 |
| 13.02.2025 | 2,542 | 2,6267 | 2,542 | 2,6214 |
| 16.02.2025 | 2,6162 | 2,6532 | 2,6162 | 2,6162 |
| 17.02.2025 | 2,5579 | 2,5579 | 2,5579 | 2,5579 |
| 18.02.2025 | 2,5579 | 2,5844 | 2,5579 | 2,5632 |
| 19.02.2025 | 2,5579 | 2,5579 | 2,542 | 2,542 |
| 20.02.2025 | 2,542 | 2,542 | 2,4679 | 2,5208 |
| 23.02.2025 | 2,4732 | 2,5155 | 2,4732 | 2,4996 |
| 24.02.2025 | 2,5049 | 2,5049 | 2,4732 | 2,4732 |
| 25.02.2025 | 2,4732 | 2,4732 | 2,399 | 2,452 |
| 26.02.2025 | 2,4732 | 2,4732 | 2,4096 | 2,4626 |
| 27.02.2025 | 2,4096 | 2,4096 | 2,4043 | 2,4096 |
| 02.03.2025 | 2,4043 | 2,542 | 2,4043 | 2,542 |
| 03.03.2025 | 2,5367 | 2,5367 | 2,4679 | 2,4679 |
| 04.03.2025 | 2,4679 | 2,5367 | 2,4679 | 2,5367 |
| 05.03.2025 | 2,5367 | 2,6532 | 2,5367 | 2,6532 |
| 06.03.2025 | 2,6532 | 2,7009 | 2,6532 | 2,7009 |
| 09.03.2025 | 2,8015 | 2,8121 | 2,738 | 2,738 |
| 10.03.2025 | 2,7327 | 2,7327 | 2,595 | 2,6426 |
| 11.03.2025 | 2,4996 | 2,6267 | 2,4996 | 2,5685 |
| 12.03.2025 | 2,5632 | 2,5738 | 2,5579 | 2,5738 |
| 13.03.2025 | 2,6162 | 2,6744 | 2,6162 | 2,6214 |
| 16.03.2025 | 2,5208 | 2,8809 | 2,5208 | 2,8809 |
| 17.03.2025 | 2,7962 | 2,8333 | 2,7962 | 2,7962 |
| 18.03.2025 | 2,6214 | 2,632 | 2,6214 | 2,6267 |
| 19.03.2025 | 2,595 | 2,8809 | 2,595 | 2,6479 |
| 20.03.2025 | 2,6214 | 2,6214 | 2,4414 | 2,5102 |
| 23.03.2025 | 2,5155 | 2,595 | 2,5155 | 2,5897 |
| 24.03.2025 | 2,5579 | 2,7591 | 2,5579 | 2,7486 |
| 25.03.2025 | 2,738 | 2,738 | 2,6585 | 2,6585 |
| 26.03.2025 | 2,685 | 2,7327 | 2,685 | 2,7327 |
| 27.03.2025 | 2,738 | 2,8439 | 2,738 | 2,8439 |
| 01.04.2025 | 2,8068 | 3,1246 | 2,8068 | 3,1246 |
| 02.04.2025 | 3,0716 | 3,3099 | 3,0716 | 3,3099 |
| 03.04.2025 | 3,3099 | 3,3099 | 2,9869 | 2,9869 |
| 06.04.2025 | 2,9869 | 3,1034 | 2,9604 | 3,1034 |
| 07.04.2025 | 3,0716 | 3,1246 | 3,061 | 3,0716 |
| 08.04.2025 | 3,0716 | 3,0716 | 2,9445 | 2,9445 |
| 09.04.2025 | 3,061 | 3,061 | 3,008 | 3,008 |
| 10.04.2025 | 2,9869 | 2,9869 | 2,9286 | 2,9286 |
| 13.04.2025 | 2,971 | 2,9763 | 2,971 | 2,9763 |
| 14.04.2025 | 2,9763 | 2,9816 | 2,971 | 2,971 |
| 15.04.2025 | 2,9127 | 2,9127 | 2,8862 | 2,9127 |
| 16.04.2025 | 2,9021 | 3,0928 | 2,9021 | 3,0822 |
| 17.04.2025 | 3,0451 | 3,0451 | 2,9657 | 2,971 |
| 20.04.2025 | 3,0504 | 3,0716 | 3,0451 | 3,0716 |
| 21.04.2025 | 3,151 | 3,151 | 3,0398 | 3,0398 |
| 23.04.2025 | 2,9551 | 3,1246 | 2,9551 | 3,0981 |
| 24.04.2025 | 3,0981 | 3,0981 | 3,0451 | 3,0451 |
| 27.04.2025 | 3,0451 | 3,0451 | 2,8651 | 2,9657 |
| 28.04.2025 | 2,9233 | 2,9392 | 2,9233 | 2,9392 |
| 29.04.2025 | 2,9657 | 2,9657 | 2,8651 | 2,8651 |
| 01.05.2025 | 2,8545 | 2,8545 | 2,7538 | 2,7803 |
| 04.05.2025 | 2,8068 | 2,8068 | 2,7115 | 2,7433 |
| 05.05.2025 | 2,6903 | 2,7538 | 2,6903 | 2,7538 |
| 06.05.2025 | 2,7538 | 2,7538 | 2,6585 | 2,6585 |
| 07.05.2025 | 2,7274 | 2,8015 | 2,7274 | 2,8015 |
| 08.05.2025 | 2,8862 | 2,8862 | 2,8598 | 2,8704 |
| 11.05.2025 | 2,9233 | 3,0186 | 2,9233 | 2,9286 |
| 12.05.2025 | 2,9816 | 2,9816 | 2,8227 | 2,8704 |
| 13.05.2025 | 2,8015 | 2,8809 | 2,8015 | 2,8757 |
| 14.05.2025 | 2,8915 | 2,8915 | 2,8121 | 2,8121 |
| 15.05.2025 | 2,8121 | 2,8598 | 2,8121 | 2,828 |
| 19.05.2025 | 2,8704 | 2,9127 | 2,8121 | 2,8121 |
| 20.05.2025 | 2,9127 | 2,9127 | 2,828 | 2,828 |
| 21.05.2025 | 2,8862 | 2,8862 | 2,8333 | 2,8598 |
| 22.05.2025 | 2,8809 | 2,9127 | 2,8598 | 2,9127 |
| 25.05.2025 | 3,008 | 3,008 | 2,9657 | 2,9657 |
| 26.05.2025 | 2,9657 | 3,0504 | 2,9657 | 3,0504 |
| 27.05.2025 | 3,0451 | 3,0451 | 2,9763 | 2,9763 |
| 28.05.2025 | 2,9763 | 2,9763 | 2,8757 | 2,971 |
| 29.05.2025 | 2,971 | 2,971 | 2,7909 | 2,7909 |
| 01.06.2025 | 2,8121 | 2,8121 | 2,7274 | 2,7803 |
| 02.06.2025 | 2,8492 | 2,8492 | 2,7962 | 2,7962 |
| 03.06.2025 | 2,8068 | 2,8598 | 2,8068 | 2,8598 |
| 04.06.2025 | 2,9021 | 2,9127 | 2,9021 | 2,9127 |
| 09.06.2025 | 2,9127 | 2,9657 | 2,8968 | 2,8968 |
| 10.06.2025 | 2,9657 | 2,971 | 2,9021 | 2,9021 |
| 11.06.2025 | 2,9021 | 2,9021 | 2,8121 | 2,828 |
| 12.06.2025 | 2,7909 | 2,7909 | 2,6479 | 2,7538 |
| 15.06.2025 | 2,7538 | 2,8333 | 2,7538 | 2,8068 |
| 16.06.2025 | 2,7538 | 2,8068 | 2,7538 | 2,7803 |
| 17.06.2025 | 2,8174 | 2,8174 | 2,7062 | 2,7856 |
| 18.06.2025 | 2,8068 | 2,8068 | 2,7538 | 2,7538 |
| 19.06.2025 | 2,7538 | 2,7538 | 2,6532 | 2,7009 |
| 22.06.2025 | 2,7009 | 2,7009 | 2,6532 | 2,6532 |
| 23.06.2025 | 2,6797 | 2,7538 | 2,6797 | 2,7538 |
| 24.06.2025 | 2,7856 | 2,8015 | 2,7697 | 2,8015 |
| 25.06.2025 | 2,8068 | 2,8068 | 2,7009 | 2,7962 |
| 26.06.2025 | 2,8015 | 2,8015 | 2,8015 | 2,8015 |
| 29.06.2025 | 2,7062 | 2,9127 | 2,7062 | 2,8333 |
| 30.06.2025 | 2,8598 | 2,8598 | 2,8121 | 2,8174 |
| 01.07.2025 | 2,8862 | 2,8862 | 2,8651 | 2,8704 |
| 02.07.2025 | 2,9127 | 2,9127 | 2,8068 | 2,8704 |
| 03.07.2025 | 2,8333 | 2,8333 | 2,7803 | 2,7803 |
| 06.07.2025 | 2,7962 | 3,0557 | 2,7962 | 3,0504 |
| 07.07.2025 | 3,0504 | 3,0769 | 2,9816 | 2,9816 |
| 08.07.2025 | 2,9816 | 2,9816 | 2,8968 | 2,8968 |
| 09.07.2025 | 2,9021 | 3,0716 | 2,9021 | 3,0398 |
| 10.07.2025 | 3,3417 | 3,3417 | 3,1722 | 3,1722 |
| 13.07.2025 | 3,0663 | 3,1299 | 3,0663 | 3,1299 |
| 15.07.2025 | 3,0345 | 3,3841 | 3,0345 | 3,2834 |
| 16.07.2025 | 3,3629 | 3,3629 | 3,2834 | 3,2834 |
| 17.07.2025 | 3,2781 | 3,2781 | 3,204 | 3,204 |
| 20.07.2025 | 3,257 | 3,2834 | 3,257 | 3,2728 |
| 21.07.2025 | 3,2834 | 3,3629 | 3,2834 | 3,3629 |
| 22.07.2025 | 3,6965 | 3,6965 | 3,5376 | 3,5376 |
| 23.07.2025 | 3,5482 | 3,5482 | 3,4158 | 3,4158 |
| 24.07.2025 | 3,4529 | 3,6594 | 3,4529 | 3,6541 |
| 27.07.2025 | 3,9666 | 3,9719 | 3,9666 | 3,9666 |
| 28.07.2025 | 4,1043 | 4,1043 | 3,813 | 3,813 |
| 29.07.2025 | 4,099 | 4,1837 | 4,099 | 4,1837 |
| 30.07.2025 | 4,1837 | 4,3426 | 4,1837 | 4,3426 |
| 31.07.2025 | 4,3956 | 4,6339 | 4,3956 | 4,5544 |
| 03.08.2025 | 4,7557 | 5,0099 | 4,7557 | 5,0099 |
| 04.08.2025 | 5,0099 | 5,5077 | 5,0099 | 5,4388 |
| 05.08.2025 | 5,4388 | 5,4388 | 5,3064 | 5,317 |
| 06.08.2025 | 5,4547 | 5,8466 | 5,4547 | 5,8466 |
| 07.08.2025 | 6,4292 | 6,4292 | 5,8572 | 5,8572 |
| 10.08.2025 | 5,3594 | 5,5607 | 5,3594 | 5,5607 |
| 11.08.2025 | 5,693 | 6,0902 | 5,693 | 6,0902 |
| 12.08.2025 | 6,0902 | 6,6993 | 6,0902 | 6,6993 |
| 13.08.2025 | 6,7257 | 7,3612 | 6,7257 | 7,3612 |
| 14.08.2025 | 7,3612 | 7,5307 | 7,3612 | 7,5307 |
| 17.08.2025 | 7,5201 | 7,5201 | 6,7787 | 6,7787 |
| 18.08.2025 | 6,1008 | 6,1008 | 6,1008 | 6,1008 |
| 19.08.2025 | 6,1856 | 6,7099 | 6,1856 | 6,7099 |
| 20.08.2025 | 6,7099 | 6,8899 | 6,7099 | 6,8846 |
| 21.08.2025 | 7,5731 | 7,5731 | 6,9376 | 6,9376 |
| 24.08.2025 | 6,9376 | 7,626 | 6,9376 | 7,626 |
| 25.08.2025 | 8,3886 | 8,3886 | 8,3886 | 8,3886 |
| 26.08.2025 | 8,198 | 8,198 | 7,5519 | 7,5731 |
| 27.08.2025 | 7,732 | 8,3304 | 7,732 | 8,3304 |
| 28.08.2025 | 8,9924 | 8,9924 | 8,897 | 8,9235 |
| 31.08.2025 | 8,9394 | 9,7709 | 8,9394 | 9,7709 |
| 01.09.2025 | 10,1151 | 10,1151 | 9,8132 | 9,8132 |
| 02.09.2025 | 8,8335 | 9,1036 | 8,8335 | 9,1036 |
| 03.09.2025 | 8,95 | 8,95 | 8,2615 | 8,2615 |
| 04.09.2025 | 8,3039 | 8,7382 | 8,3039 | 8,4734 |
| 07.09.2025 | 8,5263 | 9,093 | 8,5263 | 9,093 |
| 08.09.2025 | 9,9986 | 9,9986 | 9,8238 | 9,8238 |
| 09.09.2025 | 9,8238 | 9,8238 | 9,6861 | 9,6861 |
| 10.09.2025 | 9,612 | 9,612 | 8,7223 | 8,7223 |
| 11.09.2025 | 8,9023 | 9,4266 | 8,8176 | 8,8176 |
| 14.09.2025 | 9,4796 | 9,4796 | 9,0559 | 9,0559 |
| 15.09.2025 | 9,1724 | 9,1724 | 8,7329 | 8,7329 |
| 16.09.2025 | 8,7276 | 8,7276 | 7,8643 | 7,8643 |
| 17.09.2025 | 7,6525 | 7,6525 | 7,3612 | 7,3612 |
| 18.09.2025 | 7,0064 | 7,0064 | 6,7469 | 6,7893 |
| 21.09.2025 | 6,9693 | 7,303 | 6,9693 | 7,303 |
| 22.09.2025 | 7,3877 | 7,9332 | 7,3877 | 7,679 |
| 23.09.2025 | 7,8643 | 7,8643 | 7,5466 | 7,5466 |
| 24.09.2025 | 7,4036 | 7,4036 | 6,9482 | 6,9641 |
| 25.09.2025 | 7,0223 | 7,0223 | 6,5404 | 6,6198 |
| 28.09.2025 | 6,5669 | 6,5669 | 6,3286 | 6,3286 |
| 29.09.2025 | 6,3233 | 6,3233 | 6,2544 | 6,2756 |
| 30.09.2025 | 6,2756 | 6,9005 | 6,2756 | 6,9005 |
| 01.10.2025 | 6,9111 | 7,4142 | 6,9111 | 7,1388 |
| 02.10.2025 | 7,2024 | 7,4936 | 7,2024 | 7,4936 |
| 05.10.2025 | 7,9438 | 8,1291 | 7,3083 | 7,5254 |
| 06.10.2025 | 7,3983 | 7,3983 | 6,927 | 7,1335 |
| 07.10.2025 | 7,2394 | 7,6737 | 7,2394 | 7,446 |
| 08.10.2025 | 8,0974 | 8,0974 | 7,679 | 7,679 |
| 09.10.2025 | 7,8908 | 7,8908 | 7,8908 | 7,8908 |
| 12.10.2025 | 7,8908 | 7,965 | 7,8908 | 7,965 |
| 13.10.2025 | 8,2509 | 8,7593 | 8,2509 | 8,7593 |
| 14.10.2025 | 9,6332 | 9,6332 | 9,6332 | 9,6332 |
| 15.10.2025 | 10,5917 | 10,5917 | 10,5917 | 10,5917 |
| 16.10.2025 | 11,6509 | 11,6509 | 11,3225 | 11,3225 |
| 19.10.2025 | 11,2802 | 11,2802 | 10,1945 | 10,1945 |
| 20.10.2025 | 10,1416 | 10,1416 | 9,9562 | 9,9562 |
| 21.10.2025 | 10,0092 | 10,6976 | 10,0092 | 10,6976 |
| 22.10.2025 | 11,2378 | 11,7674 | 11,2378 | 11,7674 |
| 23.10.2025 | 12,1699 | 12,1699 | 11,4073 | 11,4073 |
| 26.10.2025 | 11,8415 | 11,8415 | 10,274 | 10,274 |
| 27.10.2025 | 11,3014 | 11,3014 | 10,274 | 10,274 |
| 29.10.2025 | 11,1213 | 11,1213 | 10,0621 | 10,168 |
| 30.10.2025 | 10,3428 | 11,1213 | 10,3428 | 11,1213 |
| 02.11.2025 | 11,4602 | 11,6509 | 11,4602 | 11,6509 |
| 03.11.2025 | 12,0216 | 12,1805 | 12,0216 | 12,0322 |
| 04.11.2025 | 12,0534 | 12,0534 | 12,0428 | 12,0428 |
| 05.11.2025 | 12,0428 | 12,0428 | 10,8459 | 10,8459 |
| 06.11.2025 | 10,8459 | 10,8459 | 10,6553 | 10,6553 |
| 09.11.2025 | 10,8565 | 10,8565 | 10,6553 | 10,6553 |
| 10.11.2025 | 10,3269 | 10,3269 | 9,5961 | 9,5961 |
| 11.11.2025 | 9,7973 | 9,7973 | 8,7382 | 8,7382 |
| 12.11.2025 | 8,7488 | 9,612 | 8,7488 | 9,612 |
| 13.11.2025 | 10,5705 | 10,5705 | 10,5705 | 10,5705 |
| 16.11.2025 | 11,4708 | 11,4814 | 11,4708 | 11,4814 |
| 17.11.2025 | 11,4814 | 11,4814 | 10,3375 | 10,5652 |
| 18.11.2025 | 10,5652 | 10,5652 | 9,9986 | 10,3216 |
| 19.11.2025 | 10,6976 | 10,6976 | 10,687 | 10,6976 |
| 20.11.2025 | 11,0154 | 11,0154 | 10,687 | 10,687 |
| 23.11.2025 | 10,6553 | 10,6553 | 9,9562 | 10,1257 |
| 24.11.2025 | 10,1204 | 10,1204 | 9,7973 | 9,7973 |
| 25.11.2025 | 9,7444 | 9,7444 | 9,3207 | 9,3207 |
| 26.11.2025 | 9,3207 | 9,3207 | 9,2678 | 9,2678 |
| 27.11.2025 | 9,1089 | 9,2678 | 9,1089 | 9,2678 |
| 30.11.2025 | 8,3675 | 10,0621 | 8,3675 | 10,0621 |
| 01.12.2025 | 9,935 | 11,0578 | 9,935 | 11,0578 |
| 02.12.2025 | 11,0154 | 11,0154 | 10,1204 | 10,4222 |
| 03.12.2025 | 10,4117 | 10,4117 | 9,9033 | 9,9033 |
| 04.12.2025 | 9,7973 | 10,168 | 9,7973 | 10,168 |
| 07.12.2025 | 10,1416 | 10,3799 | 10,1416 | 10,2475 |
| 08.12.2025 | 10,3269 | 10,3269 | 10,2475 | 10,2475 |
| 09.12.2025 | 9,7973 | 9,9033 | 9,7973 | 9,8026 |
| 10.12.2025 | 9,8026 | 10,0621 | 9,8026 | 10,0621 |
| 11.12.2025 | 10,7718 | 10,7718 | 10,0674 | 10,0674 |
| 14.12.2025 | 10,0674 | 10,0674 | 10,0568 | 10,0568 |
| 15.12.2025 | 10,0568 | 10,0568 | 9,7973 | 9,7973 |
| 16.12.2025 | 9,7973 | 9,7973 | 9,003 | 9,5378 |
| 17.12.2025 | 9,273 | 10,3163 | 9,273 | 10,3004 |
| 18.12.2025 | 10,5917 | 10,5917 | 9,7973 | 9,7973 |
| 21.12.2025 | 9,7973 | 9,7973 | 9,7973 | 9,7973 |
| 22.12.2025 | 9,7973 | 9,8132 | 9,5325 | 9,5325 |
| 23.12.2025 | 9,5325 | 9,5325 | 9,3207 | 9,3207 |
| 24.12.2025 | 9,3207 | 9,3207 | 8,7329 | 8,7329 |
| 25.12.2025 | 8,7435 | 8,95 | 8,7435 | 8,95 |
| 28.12.2025 | 8,79 | 9,3 | 8,79 | 9,25 |
| 29.12.2025 | 9,25 | 9,25 | 8,95 | 8,95 |
| 30.12.2025 | 8,71 | 8,71 | 8,53 | 8,53 |