BMSCH
BMS ÇELİK HASIR SANAYİ VE TİCARET A.Ş.
15:10:00
16.7 ₺
-0.280 (%-1.65)
Previous Close: 16.98·
Volatility: 2.590
Day Low₺16.56
Day High₺17
Market Data
Spot Rate
B:16.7
A:16.74
Week over week (WoW)
+2.58%
Month over month (MoM)
-3.24%
Year to date (YTD)
-45.07%
Year over year (YoY)
+36.55%
BMSCH: BMS ÇELİK HASIR SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.9011
CLOSE 5.8796
Low
LOW 4.258
High
HIGH 8.0181
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 6.1321 | 6.333 | 6.0475 | 6.2202 |
| 01/02/2023 | 6.2167 | 6.2167 | 5.9418 | 5.9665 |
| 01/03/2023 | 5.97 | 6.0475 | 5.7867 | 5.8149 |
| 01/04/2023 | 5.8396 | 5.8819 | 5.3392 | 5.3392 |
| 01/05/2023 | 5.3392 | 5.5753 | 5.0749 | 5.5013 |
| 01/08/2023 | 5.5259 | 5.6387 | 5.2511 | 5.3497 |
| 01/09/2023 | 5.3568 | 5.5365 | 5.1524 | 5.1594 |
| 01/10/2023 | 5.1629 | 5.2369 | 4.7894 | 4.8 |
| 01/11/2023 | 4.8458 | 4.9691 | 4.6061 | 4.9339 |
| 01/12/2023 | 4.9339 | 5.103 | 4.8246 | 5.0396 |
| 01/15/2023 | 5.0572 | 5.2475 | 4.9339 | 5.244 |
| 01/16/2023 | 5.2475 | 5.3603 | 5.1841 | 5.3215 |
| 01/17/2023 | 5.3215 | 5.5154 | 5.2158 | 5.4202 |
| 01/18/2023 | 5.4202 | 5.4414 | 5.1559 | 5.311 |
| 01/19/2023 | 5.3321 | 5.4519 | 5.2863 | 5.3286 |
| 01/22/2023 | 5.3356 | 5.7444 | 5.2863 | 5.607 |
| 01/23/2023 | 5.6387 | 5.7163 | 5.2264 | 5.318 |
| 01/24/2023 | 5.3215 | 5.392 | 5.0925 | 5.2511 |
| 01/25/2023 | 5.2511 | 5.3321 | 5.17 | 5.17 |
| 01/26/2023 | 5.1629 | 5.2052 | 4.874 | 4.9691 |
| 01/29/2023 | 4.9691 | 5.1101 | 4.9268 | 5.0255 |
| 01/30/2023 | 5.0008 | 5.0008 | 4.7894 | 4.8281 |
| 01/31/2023 | 4.8281 | 4.8704 | 4.5356 | 4.5815 |
| 02/01/2023 | 4.5709 | 4.6519 | 4.2678 | 4.4053 |
| 02/02/2023 | 4.4088 | 4.6872 | 4.3841 | 4.6872 |
| 02/05/2023 | 4.6625 | 4.7118 | 4.511 | 4.5815 |
| 02/06/2023 | 4.5709 | 5.0396 | 4.4405 | 4.955 |
| 02/14/2023 | 5.1453 | 5.4484 | 5.1453 | 5.4484 |
| 02/15/2023 | 5.9841 | 5.9911 | 5.5612 | 5.9911 |
| 02/16/2023 | 6.0616 | 6.5444 | 5.9735 | 6.3506 |
| 02/19/2023 | 6.3506 | 6.9356 | 6.1674 | 6.6079 |
| 02/20/2023 | 6.6114 | 7.2669 | 6.5198 | 7.2317 |
| 02/21/2023 | 7.2317 | 7.2387 | 6.5092 | 6.5092 |
| 02/22/2023 | 5.9911 | 6.3153 | 5.8607 | 5.8607 |
| 02/23/2023 | 5.8502 | 6.3048 | 5.6387 | 5.8572 |
| 02/26/2023 | 5.8572 | 6.0228 | 5.6528 | 5.681 |
| 02/27/2023 | 5.7092 | 5.8502 | 5.6563 | 5.6845 |
| 02/28/2023 | 5.6986 | 5.7057 | 5.6105 | 5.6176 |
| 03/01/2023 | 5.614 | 5.9206 | 5.3991 | 5.7903 |
| 03/02/2023 | 5.7903 | 5.8043 | 5.5013 | 5.6281 |
| 03/05/2023 | 5.6317 | 5.7973 | 5.5682 | 5.6951 |
| 03/06/2023 | 5.7374 | 5.7797 | 5.6035 | 5.6634 |
| 03/07/2023 | 5.7022 | 6.0933 | 5.6916 | 5.7938 |
| 03/08/2023 | 5.8008 | 5.9206 | 5.7022 | 5.8255 |
| 03/09/2023 | 5.822 | 5.822 | 5.674 | 5.674 |
| 03/12/2023 | 5.674 | 5.7268 | 5.4625 | 5.5294 |
| 03/13/2023 | 5.5154 | 5.7057 | 5.4977 | 5.533 |
| 03/14/2023 | 5.533 | 5.6458 | 5.3251 | 5.3885 |
| 03/15/2023 | 5.3885 | 5.5154 | 5.3215 | 5.4273 |
| 03/16/2023 | 5.4273 | 5.5577 | 5.3885 | 5.4096 |
| 03/19/2023 | 5.4096 | 5.4096 | 5.1453 | 5.1453 |
| 03/20/2023 | 5.1629 | 5.2264 | 5.0396 | 5.0431 |
| 03/21/2023 | 5.0431 | 5.1312 | 4.9691 | 5.1312 |
| 03/22/2023 | 5.1348 | 5.5224 | 5.0749 | 5.2052 |
| 03/23/2023 | 5.2123 | 5.2863 | 5.1453 | 5.1806 |
| 03/26/2023 | 5.2405 | 5.2405 | 5.0854 | 5.2123 |
| 03/27/2023 | 5.2123 | 5.4273 | 5.0431 | 5.4273 |
| 03/28/2023 | 5.9206 | 5.9206 | 5.3462 | 5.3462 |
| 03/29/2023 | 5.2264 | 5.4273 | 5.1101 | 5.1453 |
| 03/30/2023 | 5.1524 | 5.3462 | 5.0255 | 5.029 |
| 04/02/2023 | 5.0467 | 5.0889 | 4.7964 | 4.8881 |
| 04/03/2023 | 4.8881 | 4.9691 | 4.8458 | 4.955 |
| 04/04/2023 | 4.9233 | 4.9867 | 4.9092 | 4.9127 |
| 04/05/2023 | 4.9127 | 4.948 | 4.8775 | 4.8775 |
| 04/06/2023 | 4.8775 | 4.9233 | 4.8775 | 4.9021 |
| 04/09/2023 | 4.8634 | 4.9832 | 4.8564 | 4.9409 |
| 04/10/2023 | 4.9585 | 5.2158 | 4.9585 | 5.1242 |
| 04/11/2023 | 5.1277 | 5.2792 | 5.0749 | 5.1629 |
| 04/12/2023 | 5.1665 | 5.2687 | 5.1136 | 5.2017 |
| 04/13/2023 | 5.2017 | 5.2193 | 5.1206 | 5.1665 |
| 04/16/2023 | 5.1806 | 5.1912 | 4.9973 | 5.0184 |
| 04/17/2023 | 5.0361 | 5.0607 | 4.9691 | 4.9832 |
| 04/18/2023 | 4.9832 | 5.2334 | 4.9832 | 5.0537 |
| 04/19/2023 | 5.1171 | 5.1171 | 4.9585 | 5.0044 |
| 04/23/2023 | 5.0044 | 5.177 | 5.0044 | 5.1277 |
| 04/24/2023 | 5.1453 | 5.2687 | 5.0749 | 5.1594 |
| 04/25/2023 | 5.1594 | 5.1629 | 4.9867 | 5.0396 |
| 04/26/2023 | 5.0396 | 5.0925 | 5.0044 | 5.022 |
| 04/27/2023 | 5.022 | 5.1806 | 4.8634 | 4.8845 |
| 05/01/2023 | 4.8845 | 4.9304 | 4.5709 | 4.6449 |
| 05/02/2023 | 4.6514 | 4.7921 | 4.258 | 4.5287 |
| 05/03/2023 | 4.5287 | 4.6874 | 4.4962 | 4.5936 |
| 05/04/2023 | 4.6008 | 4.6766 | 4.5467 | 4.6081 |
| 05/07/2023 | 4.6117 | 4.7199 | 4.5467 | 4.7019 |
| 05/08/2023 | 4.7127 | 4.7885 | 4.6189 | 4.6405 |
| 05/09/2023 | 4.6441 | 4.6622 | 4.5467 | 4.5539 |
| 05/10/2023 | 4.4601 | 4.8065 | 4.3194 | 4.5503 |
| 05/11/2023 | 4.5828 | 4.6333 | 4.424 | 4.5467 |
| 05/14/2023 | 4.5467 | 4.655 | 4.3266 | 4.4385 |
| 05/15/2023 | 4.4312 | 4.7271 | 4.4168 | 4.7091 |
| 05/16/2023 | 4.7055 | 4.9328 | 4.6947 | 4.839 |
| 05/17/2023 | 4.8823 | 4.9436 | 4.6874 | 4.7271 |
| 05/21/2023 | 4.6911 | 4.7957 | 4.5972 | 4.6802 |
| 05/22/2023 | 4.6874 | 5.1457 | 4.5648 | 5.1457 |
| 05/23/2023 | 5.0447 | 5.5354 | 4.9076 | 5.3767 |
| 05/24/2023 | 5.3658 | 5.5715 | 5.3081 | 5.4488 |
| 05/25/2023 | 5.4488 | 5.5932 | 5.3442 | 5.503 |
| 05/28/2023 | 5.5571 | 5.8458 | 5.5282 | 5.5932 |
| 05/29/2023 | 5.6112 | 5.9432 | 5.5354 | 5.7989 |
| 05/30/2023 | 5.7916 | 5.8819 | 5.7483 | 5.8205 |
| 05/31/2023 | 5.9179 | 6.12 | 5.8169 | 5.954 |
| 06/01/2023 | 6.0731 | 6.1308 | 5.954 | 5.954 |
| 06/04/2023 | 6.1056 | 6.2066 | 5.936 | 5.9468 |
| 06/05/2023 | 5.9468 | 5.9468 | 5.8205 | 5.8277 |
| 06/06/2023 | 5.9504 | 5.9504 | 5.77 | 5.7808 |
| 06/07/2023 | 5.9396 | 5.9396 | 5.788 | 5.8963 |
| 06/08/2023 | 5.9504 | 6.0911 | 5.871 | 5.9179 |
| 06/11/2023 | 6.0948 | 6.452 | 5.9504 | 6.0623 |
| 06/12/2023 | 6.0803 | 6.1345 | 5.8746 | 5.8819 |
| 06/13/2023 | 5.9252 | 6.0082 | 5.7736 | 5.7736 |
| 06/14/2023 | 5.7736 | 6.0442 | 5.7664 | 5.7664 |
| 06/15/2023 | 5.8891 | 6.0948 | 5.7483 | 5.7916 |
| 06/18/2023 | 5.7916 | 5.8819 | 5.7519 | 5.7592 |
| 06/19/2023 | 5.7375 | 5.8025 | 5.7375 | 5.7447 |
| 06/20/2023 | 5.7628 | 5.8963 | 5.7519 | 5.7736 |
| 06/21/2023 | 5.77 | 5.8349 | 5.7519 | 5.7916 |
| 06/22/2023 | 5.7989 | 6.1345 | 5.7123 | 5.7339 |
| 06/25/2023 | 5.7339 | 5.7772 | 5.687 | 5.7195 |
| 06/26/2023 | 5.7231 | 5.7519 | 5.6978 | 5.7231 |
| 07/02/2023 | 5.7231 | 5.8025 | 5.7159 | 5.7375 |
| 07/03/2023 | 5.7375 | 5.8602 | 5.7195 | 5.7483 |
| 07/04/2023 | 5.7483 | 5.7808 | 5.6834 | 5.7195 |
| 07/05/2023 | 5.7195 | 6.1272 | 5.7195 | 6.0478 |
| 07/06/2023 | 6.0406 | 6.1128 | 5.954 | 5.9937 |
| 07/09/2023 | 6.019 | 6.0948 | 5.9252 | 5.9937 |
| 07/10/2023 | 6.0984 | 6.434 | 6.0442 | 6.1236 |
| 07/11/2023 | 6.1236 | 6.185 | 5.9973 | 6.0587 |
| 07/12/2023 | 6.0659 | 6.2319 | 5.77 | 5.8819 |
| 07/13/2023 | 5.8855 | 5.954 | 5.7916 | 5.9035 |
| 07/16/2023 | 5.9107 | 6.0334 | 5.8819 | 5.9396 |
| 07/17/2023 | 5.954 | 6.019 | 5.7411 | 5.7628 |
| 07/18/2023 | 5.7375 | 5.8855 | 5.4777 | 5.8494 |
| 07/19/2023 | 5.8819 | 6.0515 | 5.8133 | 5.9757 |
| 07/20/2023 | 5.9829 | 6.1561 | 5.9107 | 5.9829 |
| 07/23/2023 | 6.0262 | 6.2499 | 5.8458 | 6.1272 |
| 07/24/2023 | 6.1345 | 6.1922 | 5.9252 | 5.9324 |
| 07/25/2023 | 5.9468 | 6.0803 | 5.8999 | 6.0334 |
| 07/26/2023 | 6.1489 | 6.2932 | 6.0623 | 6.1417 |
| 07/27/2023 | 6.1525 | 6.3113 | 6.0803 | 6.185 |
| 07/30/2023 | 6.1958 | 6.2788 | 6.1128 | 6.1922 |
| 07/31/2023 | 6.203 | 6.203 | 6.0984 | 6.1417 |
| 08/01/2023 | 6.1345 | 6.369 | 6.0984 | 6.3293 |
| 08/02/2023 | 6.3293 | 6.4881 | 6.1417 | 6.1741 |
| 08/03/2023 | 6.1633 | 6.2571 | 6.0839 | 6.2211 |
| 08/06/2023 | 6.2247 | 6.3618 | 6.185 | 6.3077 |
| 08/07/2023 | 6.3077 | 6.6144 | 6.1922 | 6.4953 |
| 08/08/2023 | 6.5603 | 6.5639 | 6.2716 | 6.3077 |
| 08/09/2023 | 6.1453 | 6.1561 | 5.8349 | 5.871 |
| 08/10/2023 | 5.871 | 6.0154 | 5.7953 | 5.8927 |
| 08/13/2023 | 5.9035 | 6.0009 | 5.9035 | 5.9143 |
| 08/14/2023 | 5.9179 | 5.9721 | 5.8963 | 5.9179 |
| 08/15/2023 | 5.9107 | 6.0262 | 5.8566 | 5.9865 |
| 08/16/2023 | 6.0082 | 6.12 | 5.9468 | 6.12 |
| 08/17/2023 | 6.1525 | 6.1561 | 5.9215 | 5.9215 |
| 08/20/2023 | 5.9396 | 6.1272 | 5.9215 | 6.0659 |
| 08/21/2023 | 6.0767 | 6.286 | 6.0262 | 6.1561 |
| 08/22/2023 | 6.185 | 6.4953 | 6.185 | 6.4917 |
| 08/23/2023 | 6.4809 | 6.7479 | 6.0442 | 6.1236 |
| 08/24/2023 | 6.1236 | 6.1814 | 5.9252 | 6.1525 |
| 08/27/2023 | 6.1886 | 6.2607 | 6.1092 | 6.1886 |
| 08/28/2023 | 6.2102 | 6.2896 | 6.0911 | 6.102 |
| 08/30/2023 | 6.1236 | 6.2788 | 6.1236 | 6.2138 |
| 08/31/2023 | 6.2968 | 6.2968 | 6.1814 | 6.2391 |
| 09/03/2023 | 6.2427 | 6.8562 | 6.2427 | 6.6396 |
| 09/04/2023 | 6.5963 | 7.1087 | 6.304 | 6.8201 |
| 09/05/2023 | 6.8309 | 7.0005 | 6.4917 | 6.6072 |
| 09/06/2023 | 6.6036 | 6.7046 | 6.4231 | 6.6938 |
| 09/07/2023 | 6.8417 | 7.0366 | 6.7479 | 7.0366 |
| 09/10/2023 | 7.1809 | 7.1809 | 6.6252 | 6.8201 |
| 09/11/2023 | 6.8201 | 7.4985 | 6.6757 | 6.9644 |
| 09/12/2023 | 7.0005 | 7.0727 | 6.6649 | 6.6649 |
| 09/13/2023 | 6.6649 | 6.7912 | 6.3329 | 6.5855 |
| 09/14/2023 | 6.7299 | 6.8562 | 6.5494 | 6.6324 |
| 09/17/2023 | 6.7046 | 6.7046 | 6.3726 | 6.3726 |
| 09/18/2023 | 6.452 | 6.6757 | 6.2824 | 6.5278 |
| 09/19/2023 | 6.6396 | 6.6685 | 6.351 | 6.3979 |
| 09/20/2023 | 6.4448 | 6.7695 | 6.3329 | 6.7118 |
| 09/21/2023 | 6.7118 | 6.9644 | 6.6649 | 6.7876 |
| 09/24/2023 | 6.8309 | 7.1448 | 6.8309 | 7.0113 |
| 09/25/2023 | 7.0294 | 7.0835 | 6.8958 | 6.9933 |
| 09/26/2023 | 7.0366 | 7.2531 | 6.7118 | 6.8525 |
| 09/27/2023 | 6.9175 | 7.1124 | 6.8634 | 6.8634 |
| 09/28/2023 | 6.8706 | 6.9139 | 6.7479 | 6.8092 |
| 10/01/2023 | 6.7948 | 6.95 | 6.7587 | 6.7623 |
| 10/02/2023 | 6.7984 | 6.8128 | 6.5819 | 6.6108 |
| 10/03/2023 | 6.636 | 6.784 | 6.535 | 6.7118 |
| 10/04/2023 | 6.7984 | 6.9824 | 6.4664 | 6.618 |
| 10/05/2023 | 6.6252 | 6.7659 | 6.5999 | 6.7082 |
| 10/08/2023 | 6.6216 | 6.636 | 6.4267 | 6.5314 |
| 10/09/2023 | 6.5314 | 6.7732 | 6.5133 | 6.5711 |
| 10/10/2023 | 6.6432 | 6.6613 | 6.3329 | 6.4376 |
| 10/11/2023 | 6.4736 | 6.5819 | 6.2463 | 6.387 |
| 10/12/2023 | 6.4051 | 6.9464 | 6.4051 | 6.5747 |
| 10/15/2023 | 6.5819 | 7.033 | 6.1994 | 6.1994 |
| 10/16/2023 | 6.2427 | 6.8165 | 6.0587 | 6.8165 |
| 10/17/2023 | 6.6288 | 7.4912 | 6.4412 | 7.4696 |
| 10/18/2023 | 7.4335 | 7.6861 | 6.7226 | 6.7226 |
| 10/19/2023 | 6.3907 | 6.4809 | 6.0515 | 6.0515 |
| 10/22/2023 | 6.0839 | 6.2752 | 5.8782 | 6.0623 |
| 10/23/2023 | 6.0911 | 6.4628 | 6.0262 | 6.2066 |
| 10/24/2023 | 6.2499 | 6.3329 | 5.6581 | 5.6581 |
| 10/25/2023 | 5.7664 | 5.9793 | 5.4849 | 5.9468 |
| 10/26/2023 | 5.936 | 5.9937 | 5.7772 | 5.8674 |
| 10/29/2023 | 5.9179 | 6.2752 | 5.9179 | 6.1561 |
| 10/30/2023 | 6.1886 | 6.2427 | 5.9612 | 5.9649 |
| 10/31/2023 | 6.0262 | 6.0839 | 5.7953 | 5.9504 |
| 11/01/2023 | 5.9504 | 6.0984 | 5.9504 | 5.9973 |
| 11/02/2023 | 6.0045 | 6.2427 | 5.8674 | 6.1056 |
| 11/05/2023 | 6.2391 | 6.268 | 6.1453 | 6.203 |
| 11/06/2023 | 6.203 | 6.6469 | 6.1886 | 6.5855 |
| 11/07/2023 | 6.6108 | 6.6613 | 6.351 | 6.5025 |
| 11/08/2023 | 6.5025 | 6.7154 | 6.5025 | 6.5639 |
| 11/09/2023 | 7.217 | 7.217 | 6.8562 | 7.0005 |
| 11/12/2023 | 7.0727 | 7.5129 | 6.8995 | 7.2964 |
| 11/13/2023 | 7.5418 | 8.0181 | 7.2964 | 7.8593 |
| 11/14/2023 | 7.8521 | 7.8521 | 7.0763 | 7.0763 |
| 11/15/2023 | 7.0221 | 7.0221 | 6.7623 | 6.8237 |
| 11/16/2023 | 6.8309 | 6.9933 | 6.7732 | 6.8128 |
| 11/19/2023 | 7.0366 | 7.0727 | 6.8778 | 6.8778 |
| 11/20/2023 | 6.9067 | 7.5634 | 6.8453 | 7.0907 |
| 11/21/2023 | 7.0907 | 7.5562 | 7.0907 | 7.318 |
| 11/22/2023 | 7.318 | 7.5634 | 7.2603 | 7.2747 |
| 11/23/2023 | 7.3974 | 7.9748 | 7.1087 | 7.1629 |
| 11/26/2023 | 7.199 | 7.383 | 7.0366 | 7.1809 |
| 11/27/2023 | 7.2062 | 7.2459 | 6.8706 | 6.8995 |
| 11/28/2023 | 6.9031 | 7.1015 | 6.6902 | 6.6902 |
| 11/29/2023 | 6.6902 | 6.9211 | 6.5711 | 6.6144 |
| 11/30/2023 | 6.6505 | 6.6793 | 6.434 | 6.5675 |
| 12/03/2023 | 6.5963 | 6.5963 | 6.4376 | 6.4773 |
| 12/04/2023 | 6.4917 | 6.6036 | 6.4484 | 6.5314 |
| 12/05/2023 | 6.5639 | 6.5639 | 6.1164 | 6.1345 |
| 12/06/2023 | 6.1345 | 6.2968 | 6.0984 | 6.2499 |
| 12/07/2023 | 6.2535 | 6.4015 | 6.185 | 6.4015 |
| 12/10/2023 | 6.4231 | 6.4592 | 6.1056 | 6.2283 |
| 12/11/2023 | 6.2283 | 6.3582 | 5.9612 | 6.2102 |
| 12/12/2023 | 6.203 | 6.4412 | 6.0984 | 6.1525 |
| 12/13/2023 | 6.1525 | 6.6288 | 6.1272 | 6.4376 |
| 12/14/2023 | 6.4376 | 6.784 | 6.4376 | 6.6974 |
| 12/17/2023 | 6.6974 | 6.9428 | 6.3149 | 6.3149 |
| 12/18/2023 | 6.3329 | 6.4592 | 6.203 | 6.2355 |
| 12/19/2023 | 6.2427 | 6.3726 | 6.1525 | 6.1561 |
| 12/20/2023 | 6.1561 | 6.2427 | 6.0767 | 6.185 |
| 12/21/2023 | 6.1705 | 6.1705 | 5.9143 | 5.9215 |
| 12/24/2023 | 5.9143 | 5.9143 | 5.5427 | 5.5932 |
| 12/25/2023 | 5.6762 | 5.7808 | 5.4849 | 5.7267 |
| 12/26/2023 | 5.6653 | 5.8422 | 5.5932 | 5.7628 |
| 12/27/2023 | 5.7628 | 6.0154 | 5.7592 | 5.8638 |
| 12/28/2023 | 5.8927 | 6.2571 | 5.7736 | 6.0623 |