Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş. (BMSTL)
BMSTL
BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş. (BMSTL)
39.260 ₺
+1.920 (%+5.14)
Overview
Technicals
Financial Statements
Comments
Archive

BMSTL: BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 28.603
CLOSE 28.8507

Low

LOW 14

High

HIGH 66
DATE OPEN HIGH LOW CLOSE
01/01/2025 14.46 14.75 14.42 14.43
01/02/2025 14.48 14.81 14.46 14.55
01/05/2025 14.6 14.61 14 14.46
01/06/2025 14.4 14.56 14.35 14.35
01/07/2025 14.36 14.71 14.36 14.64
01/08/2025 14.7 14.74 14.43 14.51
01/09/2025 14.55 14.57 14.36 14.37
01/12/2025 14.37 14.38 14.05 14.14
01/13/2025 14.14 14.59 14.14 14.4
01/14/2025 14.43 14.54 14.12 14.35
01/15/2025 14.31 14.68 14.31 14.4
01/16/2025 14.7 14.7 14.38 14.45
01/19/2025 14.44 14.63 14.34 14.46
01/20/2025 14.46 14.7 14.42 14.45
01/21/2025 14.47 14.66 14.39 14.53
01/22/2025 14.55 15.96 14.49 15.5
01/23/2025 15.5 15.88 15.34 15.5
01/26/2025 15.5 15.7 15.41 15.5
01/27/2025 16 16 15.26 15.35
01/28/2025 15.32 15.76 15.3 15.4
01/29/2025 15.47 15.97 15.44 15.78
01/30/2025 15.81 16.11 15.81 15.94
02/02/2025 15.94 16.09 15.86 16
02/03/2025 16.04 16.4 16.03 16.22
02/04/2025 16.22 16.56 16.17 16.38
02/05/2025 16.43 16.57 16.03 16.38
02/06/2025 16.4 16.49 16.3 16.32
02/09/2025 16.39 16.43 16.15 16.29
02/10/2025 16.29 16.56 15.48 15.91
02/11/2025 15.91 16.14 15.88 15.96
02/12/2025 15.78 16.5 15.78 16.28
02/13/2025 16.3 16.55 16.24 16.25
02/16/2025 16.27 16.98 16.27 16.73
02/17/2025 16.97 17.37 16.85 17.25
02/18/2025 17.41 17.62 17.22 17.28
02/19/2025 17.44 17.62 17.15 17.47
02/20/2025 17.5 17.68 17.36 17.47
02/23/2025 17.52 18.43 17.5 18.2
02/24/2025 18.42 19.15 18.31 18.98
02/25/2025 18.99 19.6 18.85 19.09
02/26/2025 18.83 19.47 17.89 19
02/27/2025 19 19.26 18.8 18.99
03/02/2025 19.04 19.47 18.95 19.19
03/03/2025 19.27 19.39 19.01 19.08
03/04/2025 19.07 19.24 18.9 18.95
03/05/2025 18.95 19.35 18.8 18.88
03/06/2025 18.92 19.25 18.42 19.02
03/09/2025 19.06 20.2 19 19.94
03/10/2025 20.1 21.25 20.1 21.1
03/11/2025 21.48 22 21.11 21.5
03/12/2025 21.5 22.25 21.4 21.75
03/13/2025 21.86 22.22 21.65 21.93
03/16/2025 22 22.87 21.85 22.2
03/17/2025 22.19 22.47 22.05 22.38
03/18/2025 21.3 21.95 20.15 20.29
03/19/2025 20.3 21.99 20.3 21.22
03/20/2025 21.22 21.89 19.88 20.9
03/23/2025 20.89 21.89 20.29 21
03/24/2025 21.25 21.9 21.04 21.14
03/25/2025 21.14 21.33 20.97 20.97
03/26/2025 21.21 22.2 21.1 22.05
03/27/2025 22.46 22.47 21.99 22.01
04/01/2025 22.01 22.01 21.25 21.39
04/02/2025 21.32 22.92 21.26 22.66
04/03/2025 22.66 23.06 22.49 22.5
04/06/2025 22.1 22.38 21.57 22.05
04/07/2025 22.44 22.45 21.84 21.92
04/08/2025 21.92 22.03 21.39 21.51
04/09/2025 21.81 21.91 21.43 21.44
04/10/2025 21.33 21.93 21.32 21.56
04/13/2025 21.58 21.93 21.2 21.32
04/14/2025 21.33 22.93 21.15 22.54
04/15/2025 22.54 22.85 22.53 22.55
04/16/2025 22.77 23.01 22.5 22.56
04/17/2025 22.74 22.8 22.49 22.49
04/20/2025 22.55 22.64 22.41 22.41
04/21/2025 22.43 22.86 22.35 22.35
04/23/2025 22.36 22.71 22.36 22.55
04/24/2025 22.57 22.85 22.52 22.66
04/27/2025 22.66 23.29 22.55 23
04/28/2025 23.07 23.4 22.94 23.05
04/29/2025 23.05 23.43 22.88 22.88
05/01/2025 22.89 23.14 22.65 22.65
05/04/2025 22.84 23.28 22.66 23.15
05/05/2025 23.15 23.48 22.54 23.21
05/06/2025 23.21 23.36 23.05 23.2
05/07/2025 23.22 23.29 22.55 22.84
05/08/2025 22.86 23.82 22.83 23.49
05/11/2025 23.5 23.73 23.24 23.3
05/12/2025 23.42 25.625 23.27 25.325
05/13/2025 24.97 27.3 24.96 26.65
05/14/2025 27 29.025 26.875 28.45
05/15/2025 28.75 29.15 27.35 27.725
05/19/2025 27.75 29.15 27.425 29
05/20/2025 29 30.6 28.975 29.225
05/21/2025 28.4 29.025 28.15 28.275
05/22/2025 28.275 29 27.925 28.05
05/25/2025 28.325 28.5 27.6 27.925
05/26/2025 28.05 29.5 28.05 28.875
05/27/2025 29.275 29.75 28.925 29.025
05/28/2025 29.25 29.325 28.5 29.025
05/29/2025 29 29.3 28.85 28.975
06/01/2025 29.075 30.175 28.8 28.975
06/02/2025 28.925 30.025 28.925 29.25
06/03/2025 29.25 29.425 28.15 28.225
06/04/2025 28.475 29.25 28.475 28.575
06/09/2025 28.625 28.7 25.725 25.725
06/10/2025 23.16 24.29 23.16 23.16
06/11/2025 21.5 21.81 20.85 21.12
06/12/2025 21.02 22.62 19.97 21.43
06/15/2025 21.79 22.31 21.65 21.66
06/16/2025 21.68 22.1 21.47 21.63
06/17/2025 21.64 23.28 21.08 22.78
06/18/2025 22.78 23.48 21.96 22.75
06/19/2025 22.8 23.73 22.6 22.88
06/22/2025 22.57 23.03 21.95 22.89
06/23/2025 23 23.29 22.88 22.88
06/24/2025 22.9 23.19 22.71 23.11
06/25/2025 23.19 23.2 22.37 22.4
06/26/2025 22.42 23.06 22.42 22.7
06/29/2025 22.71 22.9 22.45 22.65
06/30/2025 22.66 22.76 22.51 22.51
07/01/2025 22.45 22.91 22.45 22.45
07/02/2025 22.7 22.7 22.45 22.45
07/03/2025 22.5 23.81 22.4 23.3
07/06/2025 23.2 23.64 22.95 23.05
07/07/2025 23.02 23.35 22.52 22.74
07/08/2025 22.5 22.88 22.38 22.38
07/09/2025 22.5 22.55 22.3 22.34
07/10/2025 22.34 22.67 22.14 22.14
07/13/2025 22.3 22.44 22.11 22.11
07/15/2025 22.17 22.31 21.8 21.8
07/16/2025 21.65 22.21 21.37 21.9
07/17/2025 21.95 22 21.72 21.73
07/20/2025 21.77 21.89 21.46 21.46
07/21/2025 21.53 21.83 21.36 21.6
07/22/2025 21.6 21.91 21.4 21.4
07/23/2025 21.41 23.5 20.92 21.65
07/24/2025 21.8 22.25 21.75 21.9
07/27/2025 22.1 23.25 21.67 22.66
07/28/2025 22.68 23.5 22.17 22.87
07/29/2025 22.88 25.15 22.67 25.15
07/30/2025 26 27.65 25.975 27.65
07/31/2025 28.5 29.325 26.1 28.675
08/03/2025 28.925 29.775 28.05 28.4
08/04/2025 28.4 30.75 28.075 29.925
08/05/2025 29.775 29.9 28.3 28.35
08/06/2025 28.375 29.675 27.7 28.5
08/07/2025 27.825 28.85 27.55 28
08/10/2025 27.625 28.275 27.325 28.25
08/11/2025 28.25 28.25 27.45 27.45
08/12/2025 27.55 28.275 27.325 27.6
08/13/2025 27.65 28.3 27.35 27.55
08/14/2025 27.6 28.1 27.525 27.6
08/17/2025 27.65 27.975 27.3 27.5
08/18/2025 27.3 28.175 27.3 27.775
08/19/2025 27.975 28.55 27.6 27.625
08/20/2025 27.725 30.05 27.6 28.75
08/21/2025 28.725 30.5 28.575 30.05
08/24/2025 30.175 33.05 30.175 31.3
08/25/2025 31.45 32.625 31.45 32.25
08/26/2025 32.375 33.325 32.075 33
08/27/2025 33.25 33.95 32.525 33.55
08/28/2025 33.75 34.5 32.175 32.75
08/31/2025 32.775 33.775 32.325 33.625
09/01/2025 33.625 34 32.95 33.45
09/02/2025 33.45 34.675 33.375 33.8
09/03/2025 34 34.5 33.1 33.175
09/04/2025 33.35 33.875 32.1 33.75
09/07/2025 33.525 34.5 33.3 33.525
09/08/2025 33.85 35.275 33.725 34.475
09/09/2025 34.475 35.325 34.25 34.6
09/10/2025 34.6 35.8 34.525 35.55
09/11/2025 35.5 37.525 34.525 36.875
09/14/2025 36.975 37.625 36.3 37.2
09/15/2025 37.625 37.95 37.25 37.35
09/16/2025 37.55 37.625 36.375 36.375
09/17/2025 36.45 36.675 34.7 35.675
09/18/2025 35.625 35.625 33.7 34.55
09/21/2025 35 35.35 34.5 35.2
09/22/2025 35.2 35.8 34.75 34.875
09/23/2025 34.85 35.375 34.475 34.85
09/24/2025 35.1 38.05 35 35.925
09/25/2025 35.925 36.575 34.85 34.9
09/28/2025 34.975 35.35 34.575 34.9
09/29/2025 34.975 35.25 34.1 35
09/30/2025 35 35.5 33.875 34.175
10/01/2025 34.7 35.05 34.2 34.225
10/02/2025 34.225 34.75 34.2 34.3
10/05/2025 34.35 35.35 34.1 34.3
10/06/2025 34.4 35.875 34.125 35.6
10/07/2025 35.6 35.825 34.65 34.65
10/08/2025 34.5 36.925 34.3 35.8
10/09/2025 35.975 36.55 34.25 34.275
10/12/2025 33.925 33.95 32.55 32.575
10/13/2025 32.45 33.275 31.35 31.75
10/14/2025 31.8 32.775 31.775 31.775
10/15/2025 31.875 32.575 31.75 31.75
10/16/2025 31.85 32.025 31.2 31.775
10/19/2025 31.825 32.25 31.425 31.725
10/20/2025 31.85 32.15 31.25 31.475
10/21/2025 31.8 32.85 31.625 31.625
10/22/2025 31.625 32.375 31.4 31.975
10/23/2025 32.45 32.975 31.975 32.45
10/26/2025 32.425 33.425 31.975 33.025
10/27/2025 33 36.25 32.85 34.25
10/29/2025 34.5 36.275 34.475 36.15
10/30/2025 36.15 37.55 35.85 36.15
11/02/2025 36.475 37.825 36.475 37
11/03/2025 37.05 37.45 36.075 36.15
11/04/2025 36.15 39.75 36.1 39.75
11/05/2025 40.9 42.575 40.75 42.05
11/06/2025 42.05 42.3 40.5 40.775
11/09/2025 41.025 42.1 40.65 41
11/10/2025 40.75 42.5 40.75 41
11/11/2025 41.25 42.25 40.175 42.025
11/12/2025 42.75 46.225 42.425 46.225
11/13/2025 47 48.925 45.875 48.5
11/16/2025 48.8 53.35 48.8 53.35
11/17/2025 53.35 55.5 52.5 54.45
11/18/2025 54.5 55.95 54 54.75
11/19/2025 54.75 57.45 54.6 55.9
11/20/2025 55.9 61.45 54.8 61.45
11/23/2025 62 65.6 55.35 55.35
11/24/2025 49.825 49.825 49.825 49.825
11/25/2025 44.85 44.85 44.85 44.85
11/26/2025 40.375 49.325 40.375 49.325
11/27/2025 49.5 54.25 49.45 54.25
11/30/2025 53 58.95 52.05 57.75
12/01/2025 55.05 59.9 55 59.9
12/02/2025 59.9 63.3 58.65 63.2
12/03/2025 63.75 66 56.9 63.05
12/04/2025 62.25 66 56.75 56.75
12/07/2025 51.1 53.9 51.1 51.1
12/08/2025 49.5 53 47.6 50.5
12/09/2025 49 52.5 47.1 50.85
12/10/2025 50.45 54.4 50 54.25
12/11/2025 54.25 55.9 52.55 53.55
12/14/2025 53.55 58.6 52.5 58.3
12/15/2025 58.3 60.45 57.5 59
12/16/2025 58.75 58.95 53.1 53.1
12/17/2025 47.8 53 47.8 47.8
12/18/2025 44 47.375 43.025 43.025
12/21/2025 42.175 45.75 38.725 38.725
12/22/2025 35.725 42.575 34.875 42.575
12/23/2025 42.5 43.975 41.25 41.4
12/24/2025 41 42.4 40.15 40.325
12/25/2025 40.175 44.35 38.225 44.35
12/28/2025 44.35 46.875 43.9 43.975
12/29/2025 43.975 46.5 43.525 45.15
12/30/2025 45.15 47.65 44.8 45.475