BRMEN
BİRLİK MENSUCAT TİCARET VE SANAYİ İŞLETMESİ A.Ş.
18:10:01
16.34 ₺
+1.480 (%+9.96)
Önceki Kapanış: 14.86·
Volatilite: 2.290
Düşük₺16
Yüksek₺16.34
Piyasa Verileri
Spot Piyasa
A:16.34
S:—
Önceki haftaya göre (WoW)
+48.82%
Önceki aya göre (MoM)
+36.17%
Yılbaşından bugüne (YTD)
+91.56%
Önceki yıla göre (YoY)
+486.58%
BRMEN: BİRLİK MENSUCAT TİCARET VE SANAYİ İŞLETMESİ A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,9625
KAPANIŞ 2,9561
En Düşük
DÜŞÜK 1,8536
En Yüksek
YÜKSEK 4,1043
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 2,1025 | 2,1448 | 2,1025 | 2,1448 |
| 02.01.2024 | 2,166 | 2,166 | 2,0813 | 2,0972 |
| 03.01.2024 | 2,1395 | 2,1395 | 1,8906 | 2,0654 |
| 04.01.2024 | 2,0389 | 2,0866 | 2,0389 | 2,0866 |
| 07.01.2024 | 2,1183 | 2,1183 | 2,0124 | 2,0124 |
| 08.01.2024 | 2,0283 | 2,0283 | 1,9859 | 1,9859 |
| 09.01.2024 | 1,9859 | 2,0177 | 1,9859 | 1,9912 |
| 10.01.2024 | 2,0018 | 2,0018 | 1,9012 | 1,9012 |
| 11.01.2024 | 1,8536 | 1,8536 | 1,8536 | 1,8536 |
| 14.01.2024 | 1,9595 | 1,9595 | 1,9065 | 1,9065 |
| 15.01.2024 | 1,9277 | 1,9277 | 1,9118 | 1,9118 |
| 16.01.2024 | 1,933 | 1,933 | 1,9277 | 1,9277 |
| 17.01.2024 | 1,9383 | 1,9383 | 1,9277 | 1,9383 |
| 18.01.2024 | 1,9383 | 2,113 | 1,9383 | 2,113 |
| 21.01.2024 | 2,1025 | 2,1025 | 2,0601 | 2,0601 |
| 22.01.2024 | 2,0548 | 2,0548 | 2,0124 | 2,0124 |
| 23.01.2024 | 2,0071 | 2,0071 | 1,9595 | 1,9859 |
| 24.01.2024 | 2,0389 | 2,0654 | 2,0389 | 2,0601 |
| 25.01.2024 | 2,1078 | 2,1078 | 2,0601 | 2,0654 |
| 28.01.2024 | 2,0389 | 2,113 | 2,0389 | 2,113 |
| 29.01.2024 | 2,1183 | 2,3196 | 2,1183 | 2,3196 |
| 30.01.2024 | 2,4891 | 2,4891 | 2,3831 | 2,3831 |
| 31.01.2024 | 2,3778 | 2,3778 | 2,219 | 2,2243 |
| 01.02.2024 | 2,3302 | 2,3302 | 2,2454 | 2,2454 |
| 04.02.2024 | 2,2454 | 2,2454 | 2,0866 | 2,1607 |
| 05.02.2024 | 2,166 | 2,166 | 2,166 | 2,166 |
| 06.02.2024 | 2,166 | 2,166 | 2,166 | 2,166 |
| 07.02.2024 | 2,166 | 2,2243 | 2,166 | 2,2243 |
| 08.02.2024 | 2,4361 | 2,4361 | 2,3778 | 2,3778 |
| 11.02.2024 | 2,3778 | 2,3778 | 2,3302 | 2,3302 |
| 12.02.2024 | 2,3037 | 2,3037 | 2,2243 | 2,2243 |
| 13.02.2024 | 2,2825 | 2,2825 | 2,2825 | 2,2825 |
| 14.02.2024 | 2,3249 | 2,3725 | 2,3249 | 2,3725 |
| 15.02.2024 | 2,4838 | 2,6056 | 2,4838 | 2,6056 |
| 18.02.2024 | 2,7221 | 2,8651 | 2,7221 | 2,8651 |
| 19.02.2024 | 3,008 | 3,0186 | 2,8809 | 2,8809 |
| 20.02.2024 | 2,7062 | 2,7062 | 2,6214 | 2,6214 |
| 21.02.2024 | 2,6479 | 2,738 | 2,6479 | 2,738 |
| 22.02.2024 | 2,7433 | 2,8809 | 2,7433 | 2,8598 |
| 25.02.2024 | 2,7856 | 2,7856 | 2,6585 | 2,6744 |
| 26.02.2024 | 2,6744 | 2,6744 | 2,5526 | 2,5897 |
| 27.02.2024 | 2,5897 | 2,5897 | 2,5102 | 2,5102 |
| 28.02.2024 | 2,542 | 2,542 | 2,4891 | 2,4891 |
| 29.02.2024 | 2,4996 | 2,5473 | 2,4996 | 2,5473 |
| 03.03.2024 | 2,5897 | 2,5897 | 2,4043 | 2,4732 |
| 04.03.2024 | 2,4943 | 2,5897 | 2,4943 | 2,5897 |
| 05.03.2024 | 2,5897 | 2,5897 | 2,4996 | 2,4996 |
| 06.03.2024 | 2,542 | 2,6744 | 2,542 | 2,6744 |
| 07.03.2024 | 2,7009 | 2,7538 | 2,7009 | 2,7538 |
| 10.03.2024 | 2,7538 | 3,0292 | 2,7538 | 3,0292 |
| 11.03.2024 | 3,3311 | 3,3311 | 3,3311 | 3,3311 |
| 12.03.2024 | 3,6594 | 3,6594 | 3,5112 | 3,5112 |
| 13.03.2024 | 3,3629 | 3,4317 | 3,1616 | 3,4317 |
| 14.03.2024 | 3,4317 | 3,7707 | 3,4317 | 3,7707 |
| 17.03.2024 | 3,7707 | 3,7707 | 3,3946 | 3,3946 |
| 18.03.2024 | 3,2887 | 3,7336 | 3,2887 | 3,7336 |
| 19.03.2024 | 3,813 | 4,1043 | 3,813 | 4,1043 |
| 20.03.2024 | 3,6965 | 3,8925 | 3,6965 | 3,8925 |
| 21.03.2024 | 3,866 | 4,0778 | 3,866 | 3,9507 |
| 24.03.2024 | 3,9454 | 3,9454 | 3,7071 | 3,7071 |
| 25.03.2024 | 3,8395 | 3,8395 | 3,8395 | 3,8395 |
| 26.03.2024 | 4,0513 | 4,0513 | 3,7071 | 3,7071 |
| 27.03.2024 | 3,7071 | 3,7071 | 3,4847 | 3,5059 |
| 28.03.2024 | 3,5006 | 3,5006 | 3,4794 | 3,4794 |
| 31.03.2024 | 3,5429 | 3,5429 | 3,3364 | 3,3364 |
| 01.04.2024 | 3,3364 | 3,67 | 3,3364 | 3,6541 |
| 02.04.2024 | 3,3999 | 3,3999 | 3,2887 | 3,2887 |
| 03.04.2024 | 3,2887 | 3,2887 | 3,2305 | 3,2305 |
| 04.04.2024 | 3,2305 | 3,3099 | 3,2252 | 3,3099 |
| 07.04.2024 | 3,3364 | 3,3364 | 3,151 | 3,204 |
| 08.04.2024 | 3,204 | 3,204 | 3,204 | 3,204 |
| 14.04.2024 | 3,204 | 3,204 | 3,1775 | 3,1775 |
| 15.04.2024 | 3,151 | 3,151 | 3,0504 | 3,0769 |
| 16.04.2024 | 3,0981 | 3,2781 | 3,0981 | 3,2728 |
| 17.04.2024 | 3,2728 | 3,2728 | 3,1775 | 3,1775 |
| 18.04.2024 | 3,1722 | 3,1722 | 3,1193 | 3,1722 |
| 21.04.2024 | 3,204 | 3,204 | 3,1616 | 3,1616 |
| 23.04.2024 | 3,2305 | 3,2305 | 3,151 | 3,151 |
| 24.04.2024 | 3,1987 | 3,2834 | 3,1987 | 3,2834 |
| 25.04.2024 | 3,3893 | 3,3999 | 3,3893 | 3,3893 |
| 28.04.2024 | 3,4582 | 3,4582 | 3,4582 | 3,4582 |
| 29.04.2024 | 3,58 | 3,7336 | 3,58 | 3,7071 |
| 01.05.2024 | 3,7018 | 3,7018 | 3,5006 | 3,5006 |
| 02.05.2024 | 3,4953 | 3,8501 | 3,4953 | 3,7389 |
| 05.05.2024 | 4,0566 | 4,0566 | 3,5959 | 3,5959 |
| 06.05.2024 | 3,3417 | 3,8183 | 3,3417 | 3,5959 |
| 07.05.2024 | 3,5588 | 3,5588 | 3,5588 | 3,5588 |
| 08.05.2024 | 3,6277 | 3,6277 | 3,5059 | 3,5059 |
| 09.05.2024 | 3,347 | 3,4264 | 3,347 | 3,4264 |
| 12.05.2024 | 3,4264 | 3,4264 | 3,1881 | 3,2728 |
| 13.05.2024 | 3,2728 | 3,5959 | 3,2728 | 3,5482 |
| 14.05.2024 | 3,3629 | 3,5482 | 3,3629 | 3,4953 |
| 15.05.2024 | 3,6277 | 3,6277 | 3,49 | 3,49 |
| 16.05.2024 | 3,49 | 3,49 | 3,4423 | 3,4476 |
| 19.05.2024 | 3,347 | 3,633 | 3,347 | 3,633 |
| 20.05.2024 | 3,4635 | 3,4688 | 3,2728 | 3,2728 |
| 21.05.2024 | 3,3788 | 3,3788 | 3,1881 | 3,1881 |
| 22.05.2024 | 3,0822 | 3,1246 | 3,0822 | 3,0981 |
| 23.05.2024 | 3,0822 | 3,0822 | 3,0028 | 3,0028 |
| 26.05.2024 | 3,0451 | 3,1457 | 3,0451 | 3,1457 |
| 27.05.2024 | 3,1404 | 3,2305 | 3,1351 | 3,2305 |
| 28.05.2024 | 3,2622 | 3,2622 | 3,0716 | 3,0716 |
| 29.05.2024 | 3,0345 | 3,0345 | 2,9657 | 2,9922 |
| 30.05.2024 | 3,0345 | 3,0451 | 2,9816 | 3,0451 |
| 02.06.2024 | 3,2834 | 3,347 | 3,2517 | 3,347 |
| 03.06.2024 | 3,2834 | 3,2834 | 3,1563 | 3,1775 |
| 04.06.2024 | 3,1775 | 3,1775 | 3,0663 | 3,0716 |
| 05.06.2024 | 3,1246 | 3,1299 | 3,1246 | 3,1299 |
| 06.06.2024 | 3,0239 | 3,0769 | 3,0239 | 3,0769 |
| 09.06.2024 | 3,0451 | 3,0451 | 2,9233 | 2,9392 |
| 10.06.2024 | 2,8598 | 2,918 | 2,8598 | 2,8598 |
| 11.06.2024 | 2,8174 | 2,8174 | 2,5738 | 2,6744 |
| 12.06.2024 | 2,7009 | 2,7803 | 2,7009 | 2,7697 |
| 13.06.2024 | 2,8174 | 2,8174 | 2,8015 | 2,8174 |
| 19.06.2024 | 2,8333 | 2,8545 | 2,8333 | 2,8333 |
| 20.06.2024 | 2,7221 | 2,7221 | 2,7062 | 2,7221 |
| 23.06.2024 | 2,7062 | 2,7115 | 2,7062 | 2,7115 |
| 24.06.2024 | 2,6479 | 2,7115 | 2,6479 | 2,7115 |
| 25.06.2024 | 2,7115 | 2,7115 | 2,6691 | 2,6691 |
| 26.06.2024 | 2,6585 | 2,6585 | 2,6162 | 2,6479 |
| 27.06.2024 | 2,6426 | 2,6691 | 2,6426 | 2,6691 |
| 30.06.2024 | 2,7538 | 2,7538 | 2,6744 | 2,6744 |
| 01.07.2024 | 2,7433 | 2,9392 | 2,7433 | 2,9392 |
| 02.07.2024 | 2,8598 | 2,8598 | 2,7538 | 2,8015 |
| 03.07.2024 | 2,8015 | 2,8015 | 2,7009 | 2,7538 |
| 04.07.2024 | 2,7538 | 2,775 | 2,7062 | 2,7274 |
| 07.07.2024 | 2,7274 | 2,7274 | 2,6585 | 2,685 |
| 08.07.2024 | 2,738 | 2,8121 | 2,738 | 2,7962 |
| 09.07.2024 | 2,7803 | 2,7803 | 2,685 | 2,7062 |
| 10.07.2024 | 2,6109 | 2,7327 | 2,6109 | 2,7274 |
| 11.07.2024 | 2,7274 | 2,9657 | 2,7274 | 2,9021 |
| 15.07.2024 | 2,9021 | 3,0186 | 2,9021 | 3,0186 |
| 16.07.2024 | 2,9445 | 2,9445 | 2,8757 | 2,8862 |
| 17.07.2024 | 2,9127 | 3,0028 | 2,9127 | 2,9922 |
| 18.07.2024 | 3,1246 | 3,1246 | 3,0716 | 3,0716 |
| 21.07.2024 | 3,1775 | 3,3364 | 3,1775 | 3,3311 |
| 22.07.2024 | 3,6118 | 3,6118 | 3,0822 | 3,4423 |
| 23.07.2024 | 3,3364 | 3,3364 | 3,257 | 3,257 |
| 24.07.2024 | 3,257 | 3,3841 | 2,9392 | 3,0239 |
| 25.07.2024 | 3,1563 | 3,3258 | 3,1563 | 3,3258 |
| 28.07.2024 | 3,6541 | 3,6541 | 3,6541 | 3,6541 |
| 29.07.2024 | 3,9189 | 3,9189 | 3,4052 | 3,5535 |
| 30.07.2024 | 3,5535 | 3,5535 | 3,2993 | 3,2993 |
| 31.07.2024 | 3,294 | 3,294 | 3,294 | 3,294 |
| 01.08.2024 | 3,294 | 3,4052 | 3,294 | 3,4052 |
| 04.08.2024 | 3,2252 | 3,3682 | 3,2252 | 3,3682 |
| 05.08.2024 | 3,6965 | 3,7018 | 3,6012 | 3,7018 |
| 06.08.2024 | 3,7865 | 3,8395 | 3,7865 | 3,8342 |
| 07.08.2024 | 3,9719 | 3,9719 | 3,4529 | 3,5006 |
| 08.08.2024 | 3,5006 | 3,5006 | 3,3364 | 3,347 |
| 11.08.2024 | 3,3682 | 3,4953 | 3,3682 | 3,4211 |
| 12.08.2024 | 3,4211 | 3,4211 | 3,3311 | 3,3893 |
| 13.08.2024 | 3,3893 | 3,3893 | 3,3364 | 3,3364 |
| 14.08.2024 | 3,3364 | 3,3364 | 3,2093 | 3,2252 |
| 15.08.2024 | 3,2834 | 3,3629 | 3,2675 | 3,3629 |
| 18.08.2024 | 3,3099 | 3,3364 | 3,294 | 3,294 |
| 19.08.2024 | 3,3364 | 3,3364 | 3,1775 | 3,2993 |
| 20.08.2024 | 3,3364 | 3,3364 | 3,1775 | 3,2728 |
| 21.08.2024 | 3,2199 | 3,3152 | 3,2199 | 3,3152 |
| 22.08.2024 | 3,3152 | 3,3152 | 3,1775 | 3,3152 |
| 25.08.2024 | 3,3152 | 3,3152 | 3,1881 | 3,1881 |
| 26.08.2024 | 3,2093 | 3,2093 | 3,1404 | 3,1404 |
| 27.08.2024 | 3,2622 | 3,2622 | 3,1775 | 3,1775 |
| 28.08.2024 | 3,2252 | 3,2252 | 3,204 | 3,204 |
| 01.09.2024 | 3,1775 | 3,1775 | 3,1034 | 3,1034 |
| 02.09.2024 | 3,1246 | 3,2781 | 3,1246 | 3,2305 |
| 03.09.2024 | 3,2675 | 3,2675 | 3,1987 | 3,1987 |
| 04.09.2024 | 3,1775 | 3,204 | 3,1775 | 3,204 |
| 05.09.2024 | 3,204 | 3,4211 | 3,204 | 3,3099 |
| 08.09.2024 | 3,3364 | 3,3364 | 3,2411 | 3,2411 |
| 09.09.2024 | 3,2517 | 3,2517 | 3,2199 | 3,2199 |
| 10.09.2024 | 3,2199 | 3,2199 | 3,061 | 3,061 |
| 11.09.2024 | 3,0981 | 3,1563 | 3,0716 | 3,1563 |
| 12.09.2024 | 3,0716 | 3,0716 | 3,0186 | 3,0716 |
| 15.09.2024 | 3,061 | 3,061 | 2,9392 | 2,9922 |
| 16.09.2024 | 2,9922 | 3,114 | 2,9922 | 3,0769 |
| 17.09.2024 | 3,0769 | 3,0769 | 3,0239 | 3,0239 |
| 18.09.2024 | 2,9392 | 3,0133 | 2,9392 | 2,9551 |
| 19.09.2024 | 2,9551 | 3,0028 | 2,9551 | 2,9922 |
| 22.09.2024 | 2,9922 | 3,008 | 2,9922 | 3,008 |
| 23.09.2024 | 2,9392 | 2,9657 | 2,8757 | 2,9604 |
| 24.09.2024 | 3,008 | 3,008 | 2,8915 | 2,9074 |
| 25.09.2024 | 2,8862 | 2,8862 | 2,7962 | 2,7962 |
| 26.09.2024 | 2,8333 | 2,8862 | 2,7803 | 2,7962 |
| 29.09.2024 | 2,7486 | 2,7486 | 2,7274 | 2,7327 |
| 30.09.2024 | 2,6532 | 2,6532 | 2,6479 | 2,6532 |
| 01.10.2024 | 2,5473 | 2,685 | 2,5473 | 2,685 |
| 02.10.2024 | 2,6744 | 2,6744 | 2,6373 | 2,6479 |
| 03.10.2024 | 2,6373 | 2,6373 | 2,6373 | 2,6373 |
| 06.10.2024 | 2,5791 | 2,7644 | 2,5791 | 2,6214 |
| 07.10.2024 | 2,6956 | 2,6956 | 2,5155 | 2,5155 |
| 08.10.2024 | 2,5367 | 2,5367 | 2,3937 | 2,3937 |
| 09.10.2024 | 2,3302 | 2,4096 | 2,3302 | 2,4096 |
| 10.10.2024 | 2,3778 | 2,3884 | 2,3037 | 2,3037 |
| 13.10.2024 | 2,2454 | 2,2931 | 2,2454 | 2,2772 |
| 14.10.2024 | 2,3037 | 2,3567 | 2,3037 | 2,3461 |
| 15.10.2024 | 2,3461 | 2,3461 | 2,3037 | 2,3037 |
| 16.10.2024 | 2,3037 | 2,4626 | 2,3037 | 2,4626 |
| 17.10.2024 | 2,5367 | 2,6426 | 2,5367 | 2,6214 |
| 20.10.2024 | 2,6214 | 2,8809 | 2,6214 | 2,8809 |
| 21.10.2024 | 3,1669 | 3,1669 | 3,1669 | 3,1669 |
| 22.10.2024 | 2,9657 | 2,9657 | 2,8545 | 2,8545 |
| 23.10.2024 | 2,7486 | 2,7538 | 2,7009 | 2,7009 |
| 24.10.2024 | 2,6532 | 2,6638 | 2,6532 | 2,6638 |
| 27.10.2024 | 2,6585 | 2,6585 | 2,6056 | 2,6056 |
| 29.10.2024 | 2,5579 | 2,5791 | 2,5526 | 2,5791 |
| 30.10.2024 | 2,595 | 2,6426 | 2,5367 | 2,5367 |
| 31.10.2024 | 2,4732 | 2,5897 | 2,4732 | 2,5897 |
| 03.11.2024 | 2,6214 | 2,6479 | 2,6109 | 2,6479 |
| 04.11.2024 | 2,6373 | 2,6373 | 2,5685 | 2,595 |
| 05.11.2024 | 2,5685 | 2,8545 | 2,5685 | 2,8545 |
| 06.11.2024 | 3,1351 | 3,1351 | 3,1351 | 3,1351 |
| 07.11.2024 | 3,437 | 3,437 | 3,3841 | 3,3841 |
| 10.11.2024 | 3,1881 | 3,1881 | 3,0504 | 3,1404 |
| 11.11.2024 | 3,0875 | 3,0875 | 2,971 | 2,971 |
| 12.11.2024 | 2,9127 | 3,0239 | 2,9127 | 3,0239 |
| 13.11.2024 | 3,0716 | 3,3258 | 3,0716 | 3,3258 |
| 14.11.2024 | 3,5747 | 3,6488 | 3,2834 | 3,6488 |
| 17.11.2024 | 3,6488 | 3,6488 | 3,2887 | 3,2887 |
| 18.11.2024 | 3,2887 | 3,2887 | 3,0663 | 3,2781 |
| 19.11.2024 | 3,0928 | 3,204 | 3,0928 | 3,1669 |
| 20.11.2024 | 3,1669 | 3,2305 | 3,1669 | 3,2305 |
| 21.11.2024 | 3,2305 | 3,2993 | 3,1775 | 3,2728 |
| 24.11.2024 | 3,3523 | 3,5959 | 3,3523 | 3,5959 |
| 25.11.2024 | 3,6012 | 3,6012 | 3,4105 | 3,4211 |
| 26.11.2024 | 3,4635 | 3,4635 | 3,4423 | 3,4423 |
| 27.11.2024 | 3,5959 | 3,5959 | 3,4953 | 3,4953 |
| 28.11.2024 | 3,4476 | 3,6647 | 3,4476 | 3,6488 |
| 01.12.2024 | 3,7601 | 3,7601 | 3,49 | 3,49 |
| 02.12.2024 | 3,4688 | 3,4688 | 3,2834 | 3,3893 |
| 03.12.2024 | 3,3841 | 3,3841 | 3,2305 | 3,2305 |
| 04.12.2024 | 3,2252 | 3,2252 | 3,1775 | 3,204 |
| 05.12.2024 | 3,1775 | 3,1775 | 3,1563 | 3,1563 |
| 08.12.2024 | 3,1616 | 3,2834 | 3,1616 | 3,2305 |
| 09.12.2024 | 2,9074 | 3,114 | 2,9074 | 2,9657 |
| 10.12.2024 | 2,9074 | 2,9074 | 2,7856 | 2,8068 |
| 11.12.2024 | 2,8068 | 2,9551 | 2,8068 | 2,9498 |
| 12.12.2024 | 2,8757 | 2,9445 | 2,8757 | 2,9445 |
| 15.12.2024 | 2,9445 | 2,9445 | 2,8386 | 2,8386 |
| 16.12.2024 | 2,8386 | 2,8598 | 2,8386 | 2,8598 |
| 17.12.2024 | 2,8862 | 2,9074 | 2,8068 | 2,8068 |
| 18.12.2024 | 2,8068 | 2,8068 | 2,6744 | 2,6744 |
| 19.12.2024 | 2,685 | 2,7644 | 2,685 | 2,7644 |
| 22.12.2024 | 2,7538 | 2,7538 | 2,6903 | 2,7009 |
| 23.12.2024 | 2,7009 | 2,7327 | 2,6214 | 2,7327 |
| 24.12.2024 | 2,6426 | 2,8968 | 2,6426 | 2,828 |
| 25.12.2024 | 2,7538 | 2,9445 | 2,7538 | 2,9445 |
| 26.12.2024 | 2,9922 | 3,0981 | 2,9922 | 3,0186 |
| 29.12.2024 | 3,0186 | 3,0186 | 2,971 | 2,971 |
| 30.12.2024 | 2,971 | 3,0981 | 2,9551 | 3,0981 |