BMSTL
BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş.
15:10:00
94.9 ₺
-1.100 (%-1.15)
Previous Close: 96·
Volatility: 6.300
Day Low₺93.15
Day High₺99.2
Market Data
Spot Rate
B:94.8
A:94.9
Week over week (WoW)
+14.34%
Month over month (MoM)
+16.23%
Year to date (YTD)
+4.34%
Year over year (YoY)
+108.30%
BMSTL: BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.615
CLOSE 5.6186
Low
LOW 4.1382
High
HIGH 9.1572
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 04/26/2022 | 4.6585 | 4.6585 | 4.6585 | 4.6585 |
| 04/27/2022 | 4.8642 | 4.8835 | 4.3802 | 4.4576 |
| 04/28/2022 | 4.4576 | 4.7311 | 4.4576 | 4.552 |
| 05/04/2022 | 4.5569 | 4.6246 | 4.4794 | 4.506 |
| 05/05/2022 | 4.4842 | 4.5302 | 4.4237 | 4.4383 |
| 05/08/2022 | 4.4455 | 4.8787 | 4.3971 | 4.8787 |
| 05/09/2022 | 4.9513 | 5.2562 | 4.8254 | 4.9126 |
| 05/10/2022 | 4.9029 | 4.9126 | 4.5617 | 4.6536 |
| 05/11/2022 | 4.5496 | 4.8012 | 4.5423 | 4.6923 |
| 05/12/2022 | 4.7432 | 4.8642 | 4.7069 | 4.7746 |
| 05/15/2022 | 4.7795 | 5.0191 | 4.7432 | 4.7916 |
| 05/16/2022 | 4.794 | 4.8158 | 4.5569 | 4.5762 |
| 05/17/2022 | 4.5956 | 4.6585 | 4.5205 | 4.5254 |
| 05/19/2022 | 4.5254 | 4.5641 | 4.4334 | 4.4407 |
| 05/22/2022 | 4.4479 | 4.8303 | 4.4286 | 4.6827 |
| 05/23/2022 | 4.6827 | 4.7625 | 4.6246 | 4.627 |
| 05/24/2022 | 4.6585 | 4.9368 | 4.5617 | 4.6948 |
| 05/25/2022 | 4.719 | 4.8303 | 4.6875 | 4.6875 |
| 05/26/2022 | 4.69 | 4.7432 | 4.6077 | 4.6415 |
| 05/29/2022 | 4.6681 | 4.7287 | 4.6246 | 4.6246 |
| 05/30/2022 | 4.6101 | 4.6319 | 4.5714 | 4.5762 |
| 05/31/2022 | 4.5786 | 4.6173 | 4.5423 | 4.5496 |
| 06/01/2022 | 4.5496 | 4.6585 | 4.5278 | 4.5592 |
| 06/02/2022 | 4.5714 | 4.6827 | 4.5327 | 4.5641 |
| 06/05/2022 | 4.5641 | 4.6149 | 4.5592 | 4.5762 |
| 06/06/2022 | 4.5907 | 4.7093 | 4.5665 | 4.6681 |
| 06/07/2022 | 4.719 | 4.719 | 4.3003 | 4.4552 |
| 06/08/2022 | 4.4576 | 4.5205 | 4.3608 | 4.4334 |
| 06/09/2022 | 4.4044 | 4.523 | 4.3681 | 4.4141 |
| 06/12/2022 | 4.4261 | 4.4334 | 4.3342 | 4.3535 |
| 06/13/2022 | 4.3584 | 4.3826 | 4.281 | 4.2955 |
| 06/14/2022 | 4.2931 | 4.4237 | 4.2398 | 4.2495 |
| 06/15/2022 | 4.264 | 4.3052 | 4.1382 | 4.2326 |
| 06/16/2022 | 4.2423 | 4.2979 | 4.1648 | 4.2374 |
| 06/19/2022 | 4.2374 | 4.3899 | 4.2326 | 4.356 |
| 06/20/2022 | 4.3584 | 4.3899 | 4.3197 | 4.356 |
| 06/21/2022 | 4.3463 | 4.4334 | 4.3245 | 4.3512 |
| 06/22/2022 | 4.356 | 4.3899 | 4.3269 | 4.3729 |
| 06/23/2022 | 4.3681 | 4.3996 | 4.3535 | 4.3899 |
| 06/26/2022 | 4.3269 | 4.477 | 4.2955 | 4.4116 |
| 06/27/2022 | 4.4625 | 4.6319 | 4.4383 | 4.4649 |
| 06/28/2022 | 4.5205 | 4.581 | 4.3632 | 4.3802 |
| 06/29/2022 | 4.4092 | 4.4721 | 4.3584 | 4.4141 |
| 06/30/2022 | 4.4407 | 4.4504 | 4.3608 | 4.3705 |
| 07/03/2022 | 4.3826 | 4.7093 | 4.3657 | 4.581 |
| 07/04/2022 | 4.6658 | 4.7141 | 4.4334 | 4.4431 |
| 07/05/2022 | 4.477 | 4.598 | 4.4528 | 4.5762 |
| 07/06/2022 | 4.6222 | 4.6222 | 4.4358 | 4.5085 |
| 07/07/2022 | 4.5133 | 4.5302 | 4.4649 | 4.4649 |
| 07/12/2022 | 4.4794 | 4.5133 | 4.3754 | 4.3923 |
| 07/13/2022 | 4.3971 | 4.4189 | 4.3705 | 4.3705 |
| 07/17/2022 | 4.4044 | 4.5956 | 4.3947 | 4.4237 |
| 07/18/2022 | 4.4407 | 4.4673 | 4.4189 | 4.4334 |
| 07/19/2022 | 4.4358 | 4.5569 | 4.4261 | 4.523 |
| 07/20/2022 | 4.5327 | 4.9707 | 4.523 | 4.5738 |
| 07/21/2022 | 4.6077 | 4.7359 | 4.581 | 4.6464 |
| 07/24/2022 | 4.6948 | 4.9029 | 4.6803 | 4.7069 |
| 07/25/2022 | 4.7311 | 4.8012 | 4.6101 | 4.6488 |
| 07/26/2022 | 4.6609 | 4.7335 | 4.6004 | 4.6972 |
| 07/27/2022 | 4.7287 | 4.7287 | 4.6222 | 4.6512 |
| 07/28/2022 | 4.6585 | 4.7165 | 4.6101 | 4.6706 |
| 07/31/2022 | 4.6754 | 4.7141 | 4.6488 | 4.6754 |
| 08/01/2022 | 4.69 | 4.7069 | 4.6561 | 4.6827 |
| 08/02/2022 | 4.6851 | 4.7867 | 4.6706 | 4.7262 |
| 08/03/2022 | 4.7746 | 4.7746 | 4.6996 | 4.6996 |
| 08/04/2022 | 4.6996 | 4.7093 | 4.6464 | 4.6827 |
| 08/07/2022 | 4.7069 | 5.082 | 4.6996 | 5.0094 |
| 08/08/2022 | 5.0239 | 5.0239 | 4.7746 | 4.7819 |
| 08/09/2022 | 4.794 | 4.9077 | 4.7456 | 4.8448 |
| 08/10/2022 | 4.84 | 4.9223 | 4.765 | 4.7867 |
| 08/11/2022 | 4.8012 | 4.8158 | 4.7287 | 4.7383 |
| 08/14/2022 | 4.7674 | 4.8835 | 4.7069 | 4.8593 |
| 08/15/2022 | 4.8545 | 4.8884 | 4.7311 | 4.8254 |
| 08/16/2022 | 4.8327 | 4.869 | 4.8085 | 4.8085 |
| 08/17/2022 | 4.8158 | 4.8787 | 4.7601 | 4.8134 |
| 08/18/2022 | 4.8158 | 4.84 | 4.7674 | 4.7795 |
| 08/21/2022 | 4.7674 | 4.8787 | 4.7432 | 4.8545 |
| 08/22/2022 | 4.8545 | 5.2756 | 4.8158 | 5.1788 |
| 08/23/2022 | 5.1788 | 5.5176 | 5.1304 | 5.3917 |
| 08/24/2022 | 5.4498 | 5.6724 | 5.3385 | 5.445 |
| 08/25/2022 | 5.5369 | 5.5369 | 5.2708 | 5.3482 |
| 08/28/2022 | 5.3337 | 5.3482 | 5.1546 | 5.2853 |
| 08/30/2022 | 5.2998 | 5.2998 | 5.0384 | 5.0384 |
| 08/31/2022 | 5.0578 | 5.0771 | 4.9658 | 4.99 |
| 09/01/2022 | 5.0433 | 5.0481 | 4.9029 | 4.961 |
| 09/04/2022 | 4.99 | 5.14 | 4.9416 | 5.0287 |
| 09/05/2022 | 5.0287 | 5.1255 | 4.8642 | 4.9852 |
| 09/06/2022 | 5.082 | 5.2708 | 4.9949 | 5.2272 |
| 09/07/2022 | 5.2756 | 5.2901 | 5.082 | 5.1255 |
| 09/08/2022 | 5.1739 | 5.1788 | 5.0191 | 5.0674 |
| 09/11/2022 | 5.0674 | 5.1207 | 5.0045 | 5.082 |
| 09/12/2022 | 5.082 | 5.1013 | 4.8231 | 4.8254 |
| 09/13/2022 | 4.84 | 4.8642 | 4.7287 | 4.8593 |
| 09/14/2022 | 4.8787 | 4.9029 | 4.7746 | 4.7916 |
| 09/15/2022 | 4.8303 | 4.8351 | 4.7674 | 4.8085 |
| 09/18/2022 | 4.8545 | 4.8593 | 4.719 | 4.7335 |
| 09/19/2022 | 4.7722 | 4.7916 | 4.6294 | 4.7093 |
| 09/20/2022 | 4.7093 | 4.8182 | 4.673 | 4.7698 |
| 09/21/2022 | 4.748 | 4.84 | 4.748 | 4.84 |
| 09/22/2022 | 4.8981 | 4.9562 | 4.7988 | 4.8787 |
| 09/25/2022 | 4.8787 | 5.1933 | 4.8738 | 5.1836 |
| 09/26/2022 | 5.1981 | 5.2369 | 4.9658 | 5.0481 |
| 09/27/2022 | 5.0336 | 5.1207 | 4.8545 | 4.9223 |
| 09/28/2022 | 4.9562 | 5.1788 | 4.8303 | 4.9949 |
| 09/29/2022 | 5.0094 | 5.0868 | 4.9174 | 4.961 |
| 10/02/2022 | 4.9852 | 5.1013 | 4.9707 | 5.0529 |
| 10/03/2022 | 5.0578 | 5.3191 | 5.0094 | 5.232 |
| 10/04/2022 | 5.2611 | 5.445 | 5.2514 | 5.2853 |
| 10/05/2022 | 5.324 | 5.3385 | 5.1739 | 5.1981 |
| 10/06/2022 | 5.1933 | 5.2223 | 5.1255 | 5.1788 |
| 10/09/2022 | 5.1788 | 5.5418 | 5.1788 | 5.4401 |
| 10/10/2022 | 5.4256 | 5.6047 | 5.2998 | 5.4934 |
| 10/11/2022 | 5.5127 | 5.9096 | 5.4546 | 5.7741 |
| 10/12/2022 | 5.7934 | 5.8564 | 5.6241 | 5.6628 |
| 10/13/2022 | 5.7596 | 5.8564 | 5.6482 | 5.8031 |
| 10/16/2022 | 5.8322 | 6.2194 | 5.7644 | 6.1468 |
| 10/17/2022 | 6.1468 | 6.1565 | 5.929 | 5.9725 |
| 10/18/2022 | 6.0161 | 6.1516 | 6.0161 | 6.0354 |
| 10/19/2022 | 6.0935 | 6.3355 | 5.9628 | 6.2919 |
| 10/20/2022 | 6.2968 | 6.413 | 6.2242 | 6.4033 |
| 10/23/2022 | 6.776 | 7.0422 | 6.776 | 7.0422 |
| 10/24/2022 | 7.381 | 7.5552 | 7.018 | 7.1099 |
| 10/25/2022 | 7.2357 | 7.3084 | 6.7905 | 6.8244 |
| 10/26/2022 | 6.8244 | 7.0034 | 6.655 | 6.8679 |
| 10/27/2022 | 6.8727 | 6.9163 | 6.5823 | 6.7276 |
| 10/30/2022 | 6.7034 | 7.2503 | 6.5243 | 6.805 |
| 10/31/2022 | 6.805 | 6.9744 | 6.684 | 6.805 |
| 11/01/2022 | 6.8098 | 6.9792 | 6.7808 | 6.8727 |
| 11/02/2022 | 6.8969 | 7.0857 | 6.7905 | 6.805 |
| 11/03/2022 | 6.7905 | 6.9018 | 6.7324 | 6.8631 |
| 11/06/2022 | 6.8727 | 7.2115 | 6.8727 | 7.0664 |
| 11/07/2022 | 7.076 | 7.1002 | 6.7905 | 6.8244 |
| 11/08/2022 | 6.8244 | 7.0034 | 6.6888 | 6.7663 |
| 11/09/2022 | 6.776 | 6.9502 | 6.7131 | 6.8824 |
| 11/10/2022 | 6.9599 | 7.047 | 6.834 | 6.8824 |
| 11/13/2022 | 7.018 | 7.5697 | 6.9211 | 7.5697 |
| 11/14/2022 | 7.7681 | 8.1554 | 7.5891 | 7.7536 |
| 11/15/2022 | 7.7536 | 8.1457 | 7.3761 | 7.4003 |
| 11/16/2022 | 7.4052 | 7.5019 | 7.0373 | 7.076 |
| 11/17/2022 | 7.0857 | 7.3713 | 7.076 | 7.1535 |
| 11/20/2022 | 7.1873 | 7.4535 | 7.1099 | 7.2067 |
| 11/21/2022 | 7.2309 | 7.623 | 7.1873 | 7.439 |
| 11/22/2022 | 7.4632 | 7.531 | 7.2503 | 7.3761 |
| 11/23/2022 | 7.4293 | 8.0343 | 7.381 | 8.0343 |
| 11/24/2022 | 8.0489 | 8.3973 | 7.8698 | 7.9279 |
| 11/27/2022 | 7.9279 | 8.0343 | 7.7488 | 7.7488 |
| 11/28/2022 | 7.7536 | 7.8892 | 7.5842 | 7.7875 |
| 11/29/2022 | 7.7972 | 7.986 | 7.7778 | 7.8359 |
| 11/30/2022 | 7.9327 | 7.9618 | 7.7681 | 7.8117 |
| 12/01/2022 | 7.8359 | 8.228 | 7.8165 | 7.9424 |
| 12/04/2022 | 7.9714 | 8.3731 | 7.9618 | 8.228 |
| 12/05/2022 | 8.2522 | 8.3005 | 7.9376 | 8.0343 |
| 12/06/2022 | 8.0392 | 8.2231 | 7.6472 | 7.8601 |
| 12/07/2022 | 7.7246 | 8.0489 | 7.5988 | 7.9908 |
| 12/08/2022 | 7.9618 | 8.2425 | 7.8843 | 8.0924 |
| 12/11/2022 | 8.1069 | 8.4554 | 8.1069 | 8.1796 |
| 12/12/2022 | 8.1796 | 8.2231 | 7.9666 | 8.015 |
| 12/13/2022 | 8.015 | 8.0489 | 7.5988 | 7.5988 |
| 12/14/2022 | 7.7343 | 7.8214 | 7.4681 | 7.652 |
| 12/15/2022 | 7.6762 | 7.6762 | 7.5019 | 7.5261 |
| 12/18/2022 | 7.6472 | 7.7488 | 7.623 | 7.652 |
| 12/19/2022 | 7.6762 | 7.8988 | 7.5988 | 7.7585 |
| 12/20/2022 | 7.7585 | 8.0198 | 7.7439 | 7.9569 |
| 12/21/2022 | 7.9763 | 8.0682 | 7.8892 | 7.986 |
| 12/22/2022 | 7.9182 | 8.1747 | 7.8456 | 7.9569 |
| 12/25/2022 | 7.986 | 8.2715 | 7.986 | 8.1505 |
| 12/26/2022 | 8.136 | 8.1602 | 7.8698 | 7.8795 |
| 12/27/2022 | 7.8795 | 7.9182 | 7.6617 | 7.7778 |
| 12/28/2022 | 7.802 | 8.3393 | 7.7923 | 8.3247 |
| 12/29/2022 | 8.3247 | 9.1572 | 8.3151 | 9.1572 |