BMSCH
BMS ÇELİK HASIR SANAYİ VE TİCARET A.Ş. (BMSCH)
8.720
₺
-0.340 (%-3.75)
BMSCH: BMS ÇELİK HASIR SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BMS ÇELİK HASIR SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 15.1985
CLOSE 15.2946
Low
LOW 9.0646
High
HIGH 31.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 12.406 | 12.5937 | 11.9081 | 12.471 |
| 01/02/2025 | 12.5215 | 12.5431 | 11.9081 | 12.2689 |
| 01/05/2025 | 12.2689 | 12.5937 | 12.0163 | 12.5937 |
| 01/06/2025 | 12.5576 | 13.3803 | 12.038 | 12.9689 |
| 01/07/2025 | 12.9545 | 13.171 | 12.4493 | 12.6442 |
| 01/08/2025 | 12.6442 | 12.7957 | 12.4132 | 12.7019 |
| 01/09/2025 | 12.8463 | 12.8463 | 12.2978 | 12.5937 |
| 01/12/2025 | 12.8463 | 12.8463 | 12.2039 | 12.4132 |
| 01/13/2025 | 12.4132 | 12.4493 | 11.7998 | 12.0163 |
| 01/14/2025 | 12.0163 | 12.0163 | 11.5761 | 11.9514 |
| 01/15/2025 | 11.9514 | 12.6298 | 11.5905 | 12.6298 |
| 01/16/2025 | 12.5864 | 12.6298 | 12.2617 | 12.6298 |
| 01/19/2025 | 12.637 | 12.6658 | 12.0235 | 12.0452 |
| 01/20/2025 | 11.9514 | 12.2617 | 11.5544 | 12.0885 |
| 01/21/2025 | 12.0452 | 12.2184 | 11.6771 | 11.7998 |
| 01/22/2025 | 11.8214 | 11.9081 | 11.3812 | 11.6555 |
| 01/23/2025 | 11.6482 | 11.9008 | 11.0709 | 11.2946 |
| 01/26/2025 | 11.2946 | 11.4389 | 10.8616 | 11.208 |
| 01/27/2025 | 11.208 | 11.475 | 10.9771 | 11.1864 |
| 01/28/2025 | 11.1864 | 11.1936 | 10.1038 | 10.3997 |
| 01/29/2025 | 9.8945 | 11.4389 | 9.4543 | 10.9626 |
| 01/30/2025 | 10.6812 | 11.4317 | 10.4213 | 11.2657 |
| 02/02/2025 | 11.0059 | 11.2297 | 10.7894 | 10.8399 |
| 02/03/2025 | 10.544 | 10.9049 | 10.3492 | 10.8472 |
| 02/04/2025 | 10.7172 | 10.9771 | 10.3997 | 10.8688 |
| 02/05/2025 | 10.8688 | 10.8688 | 10.3997 | 10.5368 |
| 02/06/2025 | 10.5368 | 10.5368 | 10.176 | 10.2987 |
| 02/09/2025 | 10.3925 | 10.4069 | 10.111 | 10.2481 |
| 02/10/2025 | 10.2048 | 10.2193 | 9.9883 | 10.0821 |
| 02/11/2025 | 10.0677 | 10.0677 | 9.6347 | 9.678 |
| 02/12/2025 | 9.678 | 10.1038 | 9.1945 | 9.9595 |
| 02/13/2025 | 9.9595 | 9.9595 | 9.4759 | 9.9595 |
| 02/16/2025 | 9.5625 | 10.4647 | 9.5625 | 10.4574 |
| 02/17/2025 | 10.3925 | 10.7966 | 9.9595 | 10.7028 |
| 02/18/2025 | 10.4647 | 11.3235 | 10.4647 | 11.0276 |
| 02/19/2025 | 11.0276 | 11.3235 | 10.8255 | 11.0204 |
| 02/20/2025 | 11.1719 | 11.3307 | 10.8327 | 11.3307 |
| 02/23/2025 | 11.3668 | 11.7348 | 11.0131 | 11.6627 |
| 02/24/2025 | 11.9658 | 12.1246 | 11.7276 | 12.0885 |
| 02/25/2025 | 12.1606 | 12.9545 | 12.0885 | 12.9545 |
| 02/26/2025 | 12.4205 | 12.9906 | 12.3627 | 12.9906 |
| 02/27/2025 | 12.9906 | 12.9906 | 12.6731 | 12.7524 |
| 03/02/2025 | 12.9473 | 12.9473 | 12.305 | 12.8823 |
| 03/03/2025 | 12.8823 | 12.8823 | 11.5977 | 11.5977 |
| 03/04/2025 | 10.443 | 10.443 | 10.443 | 10.443 |
| 03/05/2025 | 10.4286 | 11.4822 | 9.9017 | 11.1936 |
| 03/06/2025 | 11.0781 | 11.1142 | 10.5368 | 11.0059 |
| 03/09/2025 | 10.508 | 10.9987 | 10.111 | 10.4647 |
| 03/10/2025 | 10.4574 | 10.5946 | 10.01 | 10.4647 |
| 03/11/2025 | 10.3997 | 10.3997 | 10.0533 | 10.0821 |
| 03/12/2025 | 10.1038 | 10.3203 | 10.0894 | 10.2481 |
| 03/13/2025 | 10.2481 | 10.4719 | 10.0821 | 10.4502 |
| 03/16/2025 | 10.4647 | 10.9265 | 10.2409 | 10.9193 |
| 03/17/2025 | 10.9265 | 11.1503 | 10.4719 | 10.7966 |
| 03/18/2025 | 10.6739 | 10.6739 | 9.7574 | 9.8873 |
| 03/19/2025 | 9.7502 | 10.277 | 9.3099 | 10.0461 |
| 03/20/2025 | 10.0316 | 10.0316 | 9.1367 | 9.2811 |
| 03/23/2025 | 9.0646 | 9.8801 | 9.0646 | 9.743 |
| 03/24/2025 | 9.8584 | 10.2481 | 9.7357 | 10.2481 |
| 03/25/2025 | 10.25 | 11.27 | 9.83 | 11.27 |
| 03/26/2025 | 11.3 | 12.39 | 11.27 | 12.1 |
| 03/27/2025 | 12.1 | 12.89 | 11.5 | 12.65 |
| 04/01/2025 | 12.65 | 13.25 | 12.05 | 13.07 |
| 04/02/2025 | 13.07 | 14.37 | 13.07 | 14.37 |
| 04/03/2025 | 15.6 | 15.7 | 13.21 | 14.53 |
| 04/06/2025 | 14.4 | 14.67 | 13.48 | 14.2 |
| 04/07/2025 | 14.18 | 14.8 | 13.66 | 14.32 |
| 04/08/2025 | 14.32 | 14.32 | 13.83 | 13.85 |
| 04/09/2025 | 14.33 | 14.33 | 13.71 | 14 |
| 04/10/2025 | 14 | 14.11 | 12.78 | 14 |
| 04/13/2025 | 13.75 | 14 | 13.52 | 13.7 |
| 04/14/2025 | 13.54 | 13.97 | 13 | 13.77 |
| 04/15/2025 | 13.51 | 13.51 | 12.97 | 13.13 |
| 04/16/2025 | 12.51 | 13.35 | 12.51 | 12.92 |
| 04/17/2025 | 12.92 | 13.24 | 12.6 | 12.89 |
| 04/20/2025 | 12.89 | 13.03 | 12.25 | 13 |
| 04/21/2025 | 13.25 | 13.5 | 12.9 | 13.2 |
| 04/23/2025 | 13.19 | 13.24 | 12.9 | 12.92 |
| 04/24/2025 | 13.15 | 13.15 | 12.8 | 12.91 |
| 04/27/2025 | 12.9 | 12.9 | 12.26 | 12.26 |
| 04/28/2025 | 12.26 | 12.28 | 11.65 | 11.74 |
| 04/29/2025 | 10.95 | 11.65 | 10.57 | 11.07 |
| 05/01/2025 | 10.86 | 12.13 | 10.72 | 11.99 |
| 05/04/2025 | 11.9 | 12.81 | 11.82 | 12.69 |
| 05/05/2025 | 12.69 | 12.8 | 12.1 | 12.7 |
| 05/06/2025 | 12.69 | 12.69 | 11.5 | 11.5 |
| 05/07/2025 | 11.6 | 11.71 | 11 | 11.09 |
| 05/08/2025 | 11.09 | 11.49 | 10.64 | 11.34 |
| 05/11/2025 | 11.34 | 11.34 | 10.93 | 10.96 |
| 05/12/2025 | 10.96 | 11.36 | 10.6 | 10.94 |
| 05/13/2025 | 10.5 | 11.36 | 10.5 | 11.07 |
| 05/14/2025 | 11 | 11.23 | 10.7 | 10.85 |
| 05/15/2025 | 10.85 | 10.85 | 10.31 | 10.76 |
| 05/19/2025 | 10.75 | 11.25 | 10.5 | 10.97 |
| 05/20/2025 | 10.5 | 11.11 | 10.5 | 10.88 |
| 05/21/2025 | 10.68 | 11.01 | 10.66 | 10.88 |
| 05/22/2025 | 10.88 | 10.98 | 10.7 | 10.79 |
| 05/25/2025 | 10.79 | 10.99 | 10.71 | 10.89 |
| 05/26/2025 | 10.88 | 10.97 | 10.75 | 10.89 |
| 05/27/2025 | 10.89 | 11.6 | 10.61 | 11.41 |
| 05/28/2025 | 11.41 | 12.31 | 11.2 | 12 |
| 05/29/2025 | 11.9 | 12.01 | 11 | 11.44 |
| 06/01/2025 | 11.4 | 11.9 | 10.9 | 11.46 |
| 06/02/2025 | 11.43 | 11.77 | 11.15 | 11.66 |
| 06/03/2025 | 11.4 | 11.96 | 11.4 | 11.79 |
| 06/04/2025 | 11.8 | 12.1 | 11.8 | 12.05 |
| 06/09/2025 | 12.05 | 12.69 | 11.8 | 12.69 |
| 06/10/2025 | 12.5 | 12.79 | 12.33 | 12.46 |
| 06/11/2025 | 12.46 | 12.46 | 11.85 | 12.05 |
| 06/12/2025 | 11.52 | 12.3 | 11 | 12.19 |
| 06/15/2025 | 11.61 | 12.65 | 11.61 | 12.49 |
| 06/16/2025 | 12.45 | 12.55 | 12.15 | 12.36 |
| 06/17/2025 | 12.36 | 12.36 | 11.82 | 12.23 |
| 06/18/2025 | 12.15 | 13.16 | 11.9 | 13.13 |
| 06/19/2025 | 13.13 | 14.44 | 13.13 | 14.44 |
| 06/22/2025 | 14.44 | 15.88 | 14.4 | 15.88 |
| 06/23/2025 | 17.46 | 17.46 | 14.4 | 17.46 |
| 06/24/2025 | 17.3 | 17.3 | 16.19 | 16.19 |
| 06/25/2025 | 14.8 | 17.3 | 14.78 | 16.59 |
| 06/26/2025 | 16.59 | 16.67 | 15.5 | 16.48 |
| 06/29/2025 | 16.47 | 16.47 | 15.9 | 16.16 |
| 06/30/2025 | 16.22 | 16.25 | 15.77 | 16.17 |
| 07/01/2025 | 16.17 | 17.11 | 15.86 | 16.63 |
| 07/02/2025 | 16.63 | 16.73 | 16.11 | 16.3 |
| 07/03/2025 | 16.3 | 16.3 | 15.78 | 15.98 |
| 07/06/2025 | 15.98 | 16.64 | 15.78 | 16.45 |
| 07/07/2025 | 16.4 | 17.8 | 16.02 | 17.8 |
| 07/08/2025 | 17.74 | 18.74 | 17.6 | 18.5 |
| 07/09/2025 | 18.58 | 18.7 | 17.66 | 17.71 |
| 07/10/2025 | 17.84 | 18.5 | 17.71 | 18.02 |
| 07/13/2025 | 18.02 | 18.39 | 17.96 | 18.1 |
| 07/15/2025 | 18.1 | 18.45 | 17.7 | 17.92 |
| 07/16/2025 | 17.92 | 18.23 | 17.91 | 18 |
| 07/17/2025 | 18 | 18.21 | 17.84 | 18 |
| 07/20/2025 | 18.02 | 19.44 | 18.01 | 18.56 |
| 07/21/2025 | 18.56 | 19.5 | 18 | 19.01 |
| 07/22/2025 | 19.01 | 19.42 | 17.8 | 18.73 |
| 07/23/2025 | 18.73 | 18.99 | 16.86 | 16.86 |
| 07/24/2025 | 15.18 | 15.31 | 15.18 | 15.18 |
| 07/27/2025 | 13.67 | 14.19 | 13.67 | 13.67 |
| 07/28/2025 | 12.81 | 13.83 | 12.59 | 13.16 |
| 07/29/2025 | 13.21 | 14.37 | 13.21 | 13.96 |
| 07/30/2025 | 14.1 | 14.4 | 13.7 | 14.03 |
| 07/31/2025 | 14.03 | 14.2 | 13.84 | 14.1 |
| 08/03/2025 | 14.21 | 15.51 | 14.08 | 15.51 |
| 08/04/2025 | 16.2 | 16.3 | 15.3 | 15.41 |
| 08/05/2025 | 15.46 | 15.81 | 15 | 15.24 |
| 08/06/2025 | 15.45 | 15.8 | 15.24 | 15.31 |
| 08/07/2025 | 15.38 | 16.5 | 15.19 | 16.19 |
| 08/10/2025 | 16.15 | 16.19 | 15.52 | 15.56 |
| 08/11/2025 | 15.7 | 15.7 | 14.76 | 14.76 |
| 08/12/2025 | 14.76 | 15.37 | 14.76 | 14.81 |
| 08/13/2025 | 14.84 | 15.2 | 14.69 | 14.69 |
| 08/14/2025 | 14.42 | 15.09 | 14.12 | 14.41 |
| 08/17/2025 | 14.41 | 14.92 | 14.06 | 14.25 |
| 08/18/2025 | 14.26 | 15.34 | 14.09 | 15.02 |
| 08/19/2025 | 15.02 | 15.36 | 14.61 | 14.64 |
| 08/20/2025 | 14.94 | 14.94 | 14.54 | 14.76 |
| 08/21/2025 | 14.82 | 16 | 14.72 | 15.25 |
| 08/24/2025 | 15.3 | 15.67 | 15.22 | 15.25 |
| 08/25/2025 | 15.38 | 15.4 | 14.98 | 15.08 |
| 08/26/2025 | 15.16 | 15.35 | 14.79 | 14.8 |
| 08/27/2025 | 14.9 | 15.09 | 14.68 | 14.85 |
| 08/28/2025 | 14.95 | 15.33 | 14.85 | 14.95 |
| 08/31/2025 | 14.93 | 15.97 | 14.85 | 15.49 |
| 09/01/2025 | 15.56 | 15.9 | 14.33 | 14.75 |
| 09/02/2025 | 14.86 | 15.01 | 14.58 | 14.75 |
| 09/03/2025 | 14.85 | 14.92 | 14.38 | 14.46 |
| 09/04/2025 | 14.41 | 14.55 | 14.11 | 14.3 |
| 09/07/2025 | 14.1 | 14.3 | 13.89 | 13.96 |
| 09/08/2025 | 14 | 14.22 | 13.76 | 13.8 |
| 09/09/2025 | 13.94 | 13.94 | 13.62 | 13.72 |
| 09/10/2025 | 13.72 | 13.95 | 13.3 | 13.3 |
| 09/11/2025 | 13.3 | 13.32 | 13.01 | 13.14 |
| 09/14/2025 | 13.17 | 13.99 | 13.13 | 13.92 |
| 09/15/2025 | 13.99 | 14.2 | 13.85 | 14 |
| 09/16/2025 | 14.11 | 14.47 | 13.93 | 14.13 |
| 09/17/2025 | 14.18 | 14.91 | 14.09 | 14.84 |
| 09/18/2025 | 14.78 | 15.25 | 14.69 | 15 |
| 09/21/2025 | 15.27 | 15.76 | 15.25 | 15.49 |
| 09/22/2025 | 15.47 | 15.72 | 14.74 | 14.9 |
| 09/23/2025 | 15.09 | 15.09 | 14.42 | 14.45 |
| 09/24/2025 | 14.47 | 15.1 | 14.38 | 15 |
| 09/25/2025 | 15.01 | 15.18 | 14.88 | 14.94 |
| 09/28/2025 | 14.94 | 14.94 | 14.08 | 14.08 |
| 09/29/2025 | 14.2 | 15.07 | 14.06 | 14.75 |
| 09/30/2025 | 14.75 | 14.87 | 14.41 | 14.84 |
| 10/01/2025 | 14.71 | 15.18 | 14.67 | 14.8 |
| 10/02/2025 | 14.9 | 15.19 | 14.74 | 15.09 |
| 10/05/2025 | 15.15 | 15.46 | 14.72 | 14.82 |
| 10/06/2025 | 14.8 | 15.9 | 14.72 | 15.77 |
| 10/07/2025 | 15.81 | 15.95 | 15.39 | 15.63 |
| 10/08/2025 | 15.63 | 15.75 | 15.2 | 15.7 |
| 10/09/2025 | 15.7 | 16.8 | 15.42 | 16.21 |
| 10/12/2025 | 16.25 | 17.39 | 16.21 | 16.88 |
| 10/13/2025 | 17.07 | 17.48 | 16.22 | 16.84 |
| 10/14/2025 | 17.03 | 17.2 | 16.36 | 16.69 |
| 10/15/2025 | 16.64 | 17.06 | 16.22 | 16.73 |
| 10/16/2025 | 16.73 | 16.89 | 16.2 | 16.49 |
| 10/19/2025 | 16.49 | 16.75 | 15.74 | 15.74 |
| 10/20/2025 | 15.8 | 17.03 | 15.8 | 16.8 |
| 10/21/2025 | 16.82 | 17.73 | 16.72 | 17.58 |
| 10/22/2025 | 17.58 | 18.78 | 17.37 | 18.05 |
| 10/23/2025 | 18.57 | 19.85 | 18.2 | 19.85 |
| 10/26/2025 | 19.85 | 20.36 | 18.75 | 19.22 |
| 10/27/2025 | 19.42 | 19.42 | 17.54 | 17.97 |
| 10/29/2025 | 17.97 | 19.5 | 17.26 | 18.91 |
| 10/30/2025 | 19 | 20.7 | 18.97 | 20.32 |
| 11/02/2025 | 20.34 | 22.34 | 20.34 | 22.3 |
| 11/03/2025 | 22.48 | 22.66 | 21.22 | 21.34 |
| 11/04/2025 | 21.58 | 22.22 | 20.72 | 20.82 |
| 11/05/2025 | 20.84 | 22.64 | 20.84 | 22.12 |
| 11/06/2025 | 22.12 | 23.24 | 20.4 | 20.4 |
| 11/09/2025 | 20.4 | 20.96 | 19.4 | 20 |
| 11/10/2025 | 20 | 20.94 | 19.37 | 20.42 |
| 11/11/2025 | 20.36 | 20.6 | 19.45 | 19.53 |
| 11/12/2025 | 19.53 | 20.3 | 19.48 | 19.9 |
| 11/13/2025 | 19.9 | 20.76 | 19.26 | 19.85 |
| 11/16/2025 | 19.86 | 21.22 | 19.71 | 20.56 |
| 11/17/2025 | 20.72 | 21.04 | 19.94 | 19.97 |
| 11/18/2025 | 19.97 | 20.7 | 19.26 | 19.9 |
| 11/19/2025 | 19.5 | 20.2 | 19.5 | 19.83 |
| 11/20/2025 | 19.87 | 21.8 | 19.7 | 21.8 |
| 11/23/2025 | 22 | 23.98 | 21.4 | 22.02 |
| 11/24/2025 | 21.5 | 22.12 | 20.44 | 20.48 |
| 11/25/2025 | 20.48 | 21.2 | 20.2 | 20.86 |
| 11/26/2025 | 20.96 | 22.84 | 20.02 | 22.02 |
| 11/27/2025 | 21.86 | 23.08 | 21.68 | 22.22 |
| 11/30/2025 | 22.58 | 24.44 | 22.24 | 24.4 |
| 12/01/2025 | 24.4 | 25.1 | 23.68 | 24.3 |
| 12/02/2025 | 23.7 | 25.4 | 23.7 | 24.92 |
| 12/03/2025 | 25 | 27.4 | 24.42 | 26.4 |
| 12/04/2025 | 26.28 | 28.42 | 24.64 | 26.72 |
| 12/07/2025 | 27 | 27.08 | 25.22 | 25.5 |
| 12/08/2025 | 25.18 | 25.66 | 24.1 | 24.32 |
| 12/09/2025 | 24.38 | 25.52 | 23.82 | 25.08 |
| 12/10/2025 | 25.1 | 25.86 | 24.68 | 25.52 |
| 12/11/2025 | 25.58 | 26.06 | 25.16 | 25.26 |
| 12/14/2025 | 25.32 | 27.28 | 25.32 | 27.28 |
| 12/15/2025 | 27.12 | 28.6 | 27 | 27.38 |
| 12/16/2025 | 27.38 | 27.8 | 26.52 | 26.52 |
| 12/17/2025 | 26.76 | 26.84 | 25.84 | 26.64 |
| 12/18/2025 | 26.64 | 26.82 | 25.12 | 25.12 |
| 12/21/2025 | 25.38 | 26.06 | 24.2 | 25.02 |
| 12/22/2025 | 25.02 | 27.52 | 23.8 | 26.42 |
| 12/23/2025 | 26.42 | 26.86 | 25.5 | 25.5 |
| 12/24/2025 | 25.98 | 26.18 | 25.56 | 25.68 |
| 12/25/2025 | 25.68 | 26.56 | 25.46 | 26.24 |
| 12/28/2025 | 26.5 | 27.18 | 25.76 | 26.28 |
| 12/29/2025 | 26.28 | 28.5 | 26.12 | 28.5 |
| 12/30/2025 | 28.28 | 31.3 | 27.86 | 30.4 |