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)
+108.57%
BMSTL: BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.146
CLOSE 11.1307
Low
LOW 8.7265
High
HIGH 16.3145
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 9.1572 | 10.072 | 8.7507 | 10.072 |
| 01/02/2023 | 9.888 | 11.0787 | 9.8251 | 11.0787 |
| 01/03/2023 | 11.0787 | 11.9644 | 10.8899 | 11.6062 |
| 01/04/2023 | 11.8627 | 12.0612 | 10.4495 | 10.4495 |
| 01/05/2023 | 9.8735 | 10.8173 | 9.859 | 10.3237 |
| 01/08/2023 | 10.4108 | 10.7592 | 10.2123 | 10.4059 |
| 01/09/2023 | 10.4301 | 11.2045 | 10.2946 | 10.7689 |
| 01/10/2023 | 10.8173 | 11.1319 | 9.6945 | 9.6945 |
| 01/11/2023 | 9.888 | 10.4059 | 8.7265 | 10.0575 |
| 01/12/2023 | 9.9946 | 10.3769 | 9.6073 | 9.6073 |
| 01/15/2023 | 9.6073 | 9.8396 | 9.5008 | 9.7283 |
| 01/16/2023 | 9.7283 | 10.222 | 9.7187 | 10.0091 |
| 01/17/2023 | 9.9413 | 10.0381 | 9.6315 | 9.6703 |
| 01/18/2023 | 9.7283 | 9.7816 | 9.5638 | 9.68 |
| 01/19/2023 | 9.6945 | 10.0091 | 9.6945 | 9.7767 |
| 01/22/2023 | 9.8251 | 9.8735 | 9.5928 | 9.6703 |
| 01/23/2023 | 9.6703 | 9.9897 | 9.3508 | 9.6703 |
| 01/24/2023 | 9.709 | 10.5221 | 9.4767 | 10.2317 |
| 01/25/2023 | 10.2365 | 10.6818 | 9.8977 | 10.3285 |
| 01/26/2023 | 10.3285 | 10.343 | 9.5299 | 9.6751 |
| 01/29/2023 | 9.68 | 10.5415 | 9.5202 | 10.4398 |
| 01/30/2023 | 10.5269 | 10.8657 | 10.1833 | 10.5511 |
| 01/31/2023 | 10.6141 | 10.8415 | 10.3333 | 10.3333 |
| 02/01/2023 | 10.3672 | 10.4398 | 9.5589 | 9.9946 |
| 02/02/2023 | 10.13 | 10.4059 | 10.0381 | 10.2414 |
| 02/05/2023 | 9.9461 | 10.0429 | 9.6025 | 9.8251 |
| 02/06/2023 | 9.9655 | 10.0139 | 8.9152 | 9.0265 |
| 02/14/2023 | 9.075 | 9.9268 | 9.075 | 9.9268 |
| 02/15/2023 | 10.4059 | 10.4059 | 9.4476 | 10.1639 |
| 02/16/2023 | 10.3769 | 10.4059 | 9.8638 | 9.9704 |
| 02/19/2023 | 10.2317 | 10.2365 | 9.7961 | 9.8058 |
| 02/20/2023 | 9.8493 | 10.1639 | 9.3557 | 9.3557 |
| 02/21/2023 | 9.3654 | 9.5057 | 9.225 | 9.4621 |
| 02/22/2023 | 9.525 | 9.6751 | 9.1717 | 9.1814 |
| 02/23/2023 | 9.2298 | 9.2927 | 9.1137 | 9.1959 |
| 02/26/2023 | 9.2443 | 9.4379 | 9.1379 | 9.3411 |
| 02/27/2023 | 9.6557 | 9.6751 | 9.0992 | 9.2008 |
| 02/28/2023 | 9.2443 | 9.2637 | 9.1137 | 9.1137 |
| 03/01/2023 | 9.1137 | 9.2734 | 9.0507 | 9.1088 |
| 03/02/2023 | 9.0992 | 9.1911 | 8.7361 | 8.9781 |
| 03/05/2023 | 8.9878 | 9.0895 | 8.9104 | 8.9394 |
| 03/06/2023 | 9.012 | 9.0217 | 8.8426 | 8.891 |
| 03/07/2023 | 8.8959 | 9.0459 | 8.8184 | 8.8862 |
| 03/08/2023 | 8.8813 | 9.1427 | 8.862 | 9.0314 |
| 03/09/2023 | 9.0314 | 9.7235 | 8.9491 | 9.2927 |
| 03/12/2023 | 9.2927 | 9.6509 | 9.2346 | 9.4767 |
| 03/13/2023 | 9.6315 | 9.6412 | 9.133 | 9.133 |
| 03/14/2023 | 9.133 | 9.225 | 8.8233 | 8.9346 |
| 03/15/2023 | 8.9927 | 9.5589 | 8.9539 | 9.3944 |
| 03/16/2023 | 9.4863 | 9.4863 | 9.2056 | 9.283 |
| 03/19/2023 | 9.283 | 9.3847 | 8.9588 | 8.9781 |
| 03/20/2023 | 9.0943 | 9.0943 | 8.8088 | 8.8088 |
| 03/21/2023 | 8.9927 | 9.075 | 8.8088 | 9.0217 |
| 03/22/2023 | 9.0943 | 9.525 | 9.0072 | 9.5057 |
| 03/23/2023 | 9.5299 | 9.9897 | 9.3169 | 9.9171 |
| 03/26/2023 | 9.9461 | 10.1349 | 9.4525 | 9.4621 |
| 03/27/2023 | 9.525 | 9.5783 | 9.3121 | 9.4138 |
| 03/28/2023 | 9.4138 | 9.617 | 8.9491 | 9.4815 |
| 03/29/2023 | 9.5492 | 9.5492 | 9.3266 | 9.4621 |
| 03/30/2023 | 9.4379 | 9.7525 | 9.4041 | 9.7283 |
| 04/02/2023 | 9.6606 | 10.1639 | 9.6315 | 10.1639 |
| 04/03/2023 | 10.1639 | 10.285 | 9.8542 | 10.0284 |
| 04/04/2023 | 9.8784 | 10.0187 | 9.738 | 10.0091 |
| 04/05/2023 | 10.0429 | 10.0816 | 9.8058 | 10.0091 |
| 04/06/2023 | 10.0429 | 10.4543 | 9.5783 | 9.8058 |
| 04/09/2023 | 9.7767 | 9.9461 | 9.7622 | 9.83 |
| 04/10/2023 | 9.8638 | 10.0671 | 9.8251 | 9.888 |
| 04/11/2023 | 9.9123 | 10.0816 | 9.9026 | 10.0333 |
| 04/12/2023 | 10.0429 | 10.0671 | 9.83 | 9.888 |
| 04/13/2023 | 9.8638 | 10.2511 | 9.83 | 9.8348 |
| 04/16/2023 | 9.8348 | 9.9655 | 9.6896 | 9.83 |
| 04/17/2023 | 10.0333 | 10.1591 | 9.859 | 10.1591 |
| 04/18/2023 | 10.3817 | 11.1707 | 10.285 | 10.7544 |
| 04/19/2023 | 10.9045 | 11.2868 | 10.7786 | 11.2868 |
| 04/23/2023 | 11.4465 | 11.9015 | 11.3788 | 11.8531 |
| 04/24/2023 | 11.8579 | 12.4871 | 11.8579 | 12.0999 |
| 04/25/2023 | 12.2209 | 12.5718 | 12.0854 | 12.2209 |
| 04/26/2023 | 12.1362 | 12.2935 | 11.5627 | 11.7079 |
| 04/27/2023 | 11.7369 | 11.8966 | 11.7079 | 11.7127 |
| 05/01/2023 | 11.7079 | 12.0273 | 11.6304 | 11.9353 |
| 05/02/2023 | 11.9315 | 11.9315 | 10.7432 | 10.7432 |
| 05/03/2023 | 10.5923 | 11.3033 | 10.3439 | 10.7091 |
| 05/04/2023 | 10.9332 | 11.201 | 10.7091 | 10.8406 |
| 05/07/2023 | 10.9332 | 11.0598 | 10.8455 | 11.0111 |
| 05/08/2023 | 11.0403 | 11.1767 | 11.0403 | 11.0841 |
| 05/09/2023 | 11.1036 | 11.2935 | 11.0841 | 11.2594 |
| 05/10/2023 | 11.2935 | 11.4348 | 11.2692 | 11.3715 |
| 05/11/2023 | 11.4299 | 12.1507 | 11.3568 | 11.4202 |
| 05/14/2023 | 11.201 | 12.2602 | 10.9575 | 12.0922 |
| 05/15/2023 | 12.1701 | 12.2846 | 11.9948 | 12.175 |
| 05/16/2023 | 12.2846 | 12.2846 | 11.9802 | 11.9802 |
| 05/17/2023 | 12.0192 | 12.1263 | 11.9072 | 12.0679 |
| 05/21/2023 | 12.0679 | 12.1653 | 11.9851 | 11.9997 |
| 05/22/2023 | 12.0046 | 12.0971 | 11.9753 | 11.9997 |
| 05/23/2023 | 12.0046 | 12.0679 | 11.9559 | 12.0484 |
| 05/24/2023 | 12.0484 | 12.9542 | 12.0338 | 12.4794 |
| 05/25/2023 | 12.4672 | 12.7959 | 12.3576 | 12.4794 |
| 05/28/2023 | 12.662 | 12.7716 | 12.4794 | 12.4794 |
| 05/29/2023 | 12.5768 | 12.942 | 12.455 | 12.662 |
| 05/30/2023 | 13.3438 | 13.5143 | 12.5403 | 12.5646 |
| 05/31/2023 | 12.5646 | 12.7959 | 12.5524 | 12.6742 |
| 06/01/2023 | 12.662 | 12.9907 | 12.5646 | 12.8933 |
| 06/04/2023 | 12.9055 | 13.0638 | 12.8203 | 12.8325 |
| 06/05/2023 | 12.8446 | 13.2464 | 12.8081 | 13.1247 |
| 06/06/2023 | 13.1247 | 13.2586 | 12.9299 | 12.9299 |
| 06/07/2023 | 12.9786 | 13.2951 | 12.9786 | 13.2708 |
| 06/08/2023 | 13.2951 | 13.8673 | 13.2586 | 13.8552 |
| 06/11/2023 | 13.8552 | 13.9647 | 13.636 | 13.636 |
| 06/12/2023 | 13.636 | 13.8552 | 13.6238 | 13.8065 |
| 06/13/2023 | 13.7821 | 13.8795 | 13.5995 | 13.5995 |
| 06/14/2023 | 13.6117 | 13.7212 | 13.5143 | 13.5143 |
| 06/15/2023 | 13.5873 | 14.8657 | 13.5508 | 14.8657 |
| 06/18/2023 | 14.8413 | 16.3145 | 13.843 | 16.3023 |
| 06/19/2023 | 16.2902 | 16.3023 | 14.6831 | 14.6831 |
| 06/20/2023 | 13.2221 | 13.2221 | 13.2221 | 13.2221 |
| 06/21/2023 | 11.9315 | 12.3211 | 11.9023 | 11.9023 |
| 06/22/2023 | 11.2838 | 11.7416 | 10.714 | 10.714 |
| 06/25/2023 | 10.5436 | 10.9039 | 10.2514 | 10.714 |
| 06/26/2023 | 10.714 | 10.7724 | 10.49 | 10.5728 |
| 07/02/2023 | 10.5776 | 10.6312 | 10.4413 | 10.4462 |
| 07/03/2023 | 10.451 | 11.0354 | 10.3682 | 10.7578 |
| 07/04/2023 | 10.9332 | 11.201 | 10.7335 | 10.8017 |
| 07/05/2023 | 10.8114 | 10.8504 | 10.6458 | 10.6458 |
| 07/06/2023 | 10.6458 | 10.6507 | 10.4754 | 10.5192 |
| 07/09/2023 | 10.5679 | 10.7043 | 10.4949 | 10.5874 |
| 07/10/2023 | 10.5923 | 11.1133 | 10.4851 | 10.6848 |
| 07/11/2023 | 10.6848 | 10.8114 | 10.6361 | 10.6848 |
| 07/12/2023 | 11.1523 | 11.201 | 10.5971 | 10.6897 |
| 07/13/2023 | 10.6897 | 10.7676 | 10.5338 | 10.5338 |
| 07/16/2023 | 10.5484 | 10.5971 | 10.4267 | 10.4462 |
| 07/17/2023 | 10.4462 | 10.6799 | 10.3975 | 10.4023 |
| 07/18/2023 | 10.3975 | 10.4802 | 10.266 | 10.4462 |
| 07/19/2023 | 10.4802 | 10.5387 | 10.2854 | 10.3098 |
| 07/20/2023 | 10.3341 | 10.3488 | 9.964 | 10.0079 |
| 07/23/2023 | 10.0322 | 10.2903 | 10.0127 | 10.1053 |
| 07/24/2023 | 10.1053 | 10.1393 | 9.9153 | 9.9689 |
| 07/25/2023 | 9.9689 | 10.0663 | 9.9348 | 10.0371 |
| 07/26/2023 | 10.0809 | 10.6117 | 10.076 | 10.5046 |
| 07/27/2023 | 10.6556 | 10.8406 | 10.2027 | 10.5338 |
| 07/30/2023 | 10.5436 | 10.6458 | 10.4023 | 10.5143 |
| 07/31/2023 | 10.5192 | 10.5533 | 10.2708 | 10.3049 |
| 08/01/2023 | 10.3049 | 10.5192 | 10.266 | 10.4413 |
| 08/02/2023 | 10.4559 | 10.5874 | 10.3341 | 10.3488 |
| 08/03/2023 | 10.3731 | 10.753 | 10.2952 | 10.5825 |
| 08/06/2023 | 10.5923 | 10.714 | 10.4072 | 10.4997 |
| 08/07/2023 | 10.641 | 11.537 | 10.5192 | 11.4445 |
| 08/08/2023 | 11.5029 | 11.9072 | 11.0793 | 11.0987 |
| 08/09/2023 | 11.1767 | 11.2205 | 10.1101 | 10.3634 |
| 08/10/2023 | 10.3682 | 10.6556 | 10.1345 | 10.5728 |
| 08/13/2023 | 10.5776 | 10.9575 | 10.3877 | 10.5289 |
| 08/14/2023 | 10.5338 | 10.6994 | 10.2514 | 10.3293 |
| 08/15/2023 | 10.3488 | 10.4997 | 10.2611 | 10.3634 |
| 08/16/2023 | 10.378 | 11.1377 | 10.3195 | 10.8114 |
| 08/17/2023 | 10.8504 | 10.9429 | 10.3488 | 10.5046 |
| 08/20/2023 | 10.5046 | 11.1913 | 10.3877 | 10.9039 |
| 08/21/2023 | 10.9624 | 11.9899 | 10.9526 | 11.9899 |
| 08/22/2023 | 12.4429 | 12.4916 | 11.4348 | 11.4591 |
| 08/23/2023 | 11.4591 | 11.8731 | 10.9575 | 11.0793 |
| 08/24/2023 | 11.0841 | 11.2546 | 10.5971 | 10.9332 |
| 08/27/2023 | 11.0306 | 11.8585 | 11.0111 | 11.2887 |
| 08/28/2023 | 11.2887 | 12.0922 | 11.2887 | 11.8341 |
| 08/30/2023 | 11.9559 | 12.5403 | 11.8585 | 12.4185 |
| 08/31/2023 | 12.4429 | 12.6011 | 11.9266 | 12.0776 |
| 09/03/2023 | 12.0776 | 12.136 | 11.688 | 11.7611 |
| 09/04/2023 | 11.7757 | 12.102 | 11.5273 | 12.0679 |
| 09/05/2023 | 12.0679 | 12.2115 | 11.7124 | 11.8146 |
| 09/06/2023 | 11.8779 | 12.0338 | 11.839 | 11.9315 |
| 09/07/2023 | 11.9266 | 12.3698 | 11.7221 | 12.2115 |
| 09/10/2023 | 12.2237 | 12.9055 | 12.0971 | 12.3211 |
| 09/11/2023 | 12.3333 | 12.4672 | 11.8146 | 12.102 |
| 09/12/2023 | 12.1409 | 12.5281 | 11.9559 | 11.9948 |
| 09/13/2023 | 12.0192 | 12.2846 | 11.4007 | 11.7075 |
| 09/14/2023 | 11.7075 | 11.727 | 11.3228 | 11.6296 |
| 09/17/2023 | 11.6296 | 11.6344 | 11.0111 | 11.0452 |
| 09/18/2023 | 11.0452 | 11.313 | 10.9088 | 11.1718 |
| 09/19/2023 | 11.201 | 11.3958 | 11.1036 | 11.201 |
| 09/20/2023 | 11.1767 | 11.6101 | 11.0744 | 11.5809 |
| 09/21/2023 | 11.5809 | 11.9948 | 11.3763 | 11.7903 |
| 09/24/2023 | 11.8195 | 12.3333 | 11.8195 | 12.1166 |
| 09/25/2023 | 12.1312 | 12.1994 | 11.7562 | 11.9364 |
| 09/26/2023 | 11.9315 | 12.063 | 11.5809 | 11.9802 |
| 09/27/2023 | 11.9802 | 12.5037 | 11.9169 | 12.2724 |
| 09/28/2023 | 12.1872 | 12.2602 | 11.9802 | 12.1701 |
| 10/01/2023 | 12.1653 | 12.4185 | 12.1068 | 12.2481 |
| 10/02/2023 | 12.2968 | 12.6133 | 12.0533 | 12.1409 |
| 10/03/2023 | 12.1409 | 12.6011 | 11.9948 | 12.3942 |
| 10/04/2023 | 12.4916 | 13.6238 | 12.4916 | 13.6238 |
| 10/05/2023 | 13.7334 | 14.4883 | 12.9664 | 13.0516 |
| 10/08/2023 | 12.6498 | 12.7594 | 12.0679 | 12.102 |
| 10/09/2023 | 12.1507 | 12.7716 | 12.1507 | 12.3942 |
| 10/10/2023 | 12.4063 | 12.6498 | 11.8438 | 11.9559 |
| 10/11/2023 | 11.9802 | 12.2602 | 11.3812 | 11.9315 |
| 10/12/2023 | 13.1247 | 13.1247 | 12.7229 | 13.1247 |
| 10/15/2023 | 14.0013 | 14.4274 | 12.0046 | 12.0776 |
| 10/16/2023 | 12.1458 | 12.6742 | 12.1068 | 12.5403 |
| 10/17/2023 | 12.3576 | 12.7472 | 11.7611 | 12.1263 |
| 10/18/2023 | 12.2115 | 12.662 | 11.4445 | 11.4445 |
| 10/19/2023 | 11.4445 | 12.3455 | 10.8114 | 11.0793 |
| 10/22/2023 | 11.4153 | 11.6198 | 10.8893 | 11.1913 |
| 10/23/2023 | 11.3276 | 11.7659 | 11.2594 | 11.3958 |
| 10/24/2023 | 11.4932 | 11.7075 | 10.2562 | 10.2562 |
| 10/25/2023 | 10.2757 | 10.6069 | 9.8374 | 10.451 |
| 10/26/2023 | 10.4608 | 10.4608 | 10.1101 | 10.266 |
| 10/29/2023 | 10.266 | 11.1231 | 10.227 | 10.977 |
| 10/30/2023 | 10.977 | 11.1523 | 10.6069 | 10.6166 |
| 10/31/2023 | 10.6166 | 10.7724 | 10.0906 | 10.5192 |
| 11/01/2023 | 10.5192 | 10.7043 | 10.0322 | 10.5192 |
| 11/02/2023 | 10.6069 | 10.8406 | 10.227 | 10.3439 |
| 11/05/2023 | 10.5582 | 10.8991 | 10.49 | 10.8309 |
| 11/06/2023 | 10.8991 | 11.912 | 10.6945 | 11.912 |
| 11/07/2023 | 11.9607 | 12.0386 | 11.4445 | 11.5419 |
| 11/08/2023 | 11.5322 | 11.5322 | 10.7043 | 11.0841 |
| 11/09/2023 | 11.1718 | 11.4348 | 11.0744 | 11.1718 |
| 11/12/2023 | 11.2205 | 11.3276 | 10.9575 | 11.0354 |
| 11/13/2023 | 11.5614 | 11.5614 | 10.9283 | 11.2594 |
| 11/14/2023 | 11.2594 | 11.5614 | 11.1426 | 11.2692 |
| 11/15/2023 | 11.4348 | 11.4348 | 11.1815 | 11.2692 |
| 11/16/2023 | 11.2887 | 11.6003 | 11.1718 | 11.4835 |
| 11/19/2023 | 11.5711 | 11.9802 | 11.5711 | 11.8633 |
| 11/20/2023 | 11.9315 | 12.3406 | 11.7367 | 12.3016 |
| 11/21/2023 | 12.3016 | 12.4477 | 11.9997 | 12.0679 |
| 11/22/2023 | 12.1555 | 12.1945 | 11.688 | 11.8146 |
| 11/23/2023 | 11.8146 | 11.9412 | 11.5516 | 11.6685 |
| 11/26/2023 | 11.6783 | 11.8536 | 11.6296 | 11.8341 |
| 11/27/2023 | 11.8438 | 12.4088 | 11.8146 | 12.2529 |
| 11/28/2023 | 12.5451 | 12.5549 | 12.0289 | 12.0289 |
| 11/29/2023 | 12.1263 | 12.4185 | 11.9607 | 12.175 |
| 11/30/2023 | 12.2432 | 12.5841 | 11.8146 | 12.1166 |
| 12/03/2023 | 12.1166 | 12.5938 | 12.0192 | 12.1653 |
| 12/04/2023 | 12.1653 | 12.5159 | 12.0679 | 12.4575 |
| 12/05/2023 | 12.4672 | 12.5841 | 11.5419 | 11.7172 |
| 12/06/2023 | 11.7562 | 11.8244 | 11.2692 | 11.8049 |
| 12/07/2023 | 11.7854 | 12.3016 | 11.6783 | 12.2724 |
| 12/10/2023 | 12.2821 | 12.6036 | 12.1847 | 12.3211 |
| 12/11/2023 | 12.3211 | 13.2172 | 12.2042 | 13.149 |
| 12/12/2023 | 13.149 | 13.149 | 12.5743 | 12.7886 |
| 12/13/2023 | 12.7886 | 13.3048 | 12.4282 | 13.1393 |
| 12/14/2023 | 13.1393 | 13.4412 | 12.7302 | 12.7302 |
| 12/17/2023 | 12.6425 | 12.886 | 12.4477 | 12.662 |
| 12/18/2023 | 12.8276 | 12.8958 | 12.3503 | 12.8081 |
| 12/19/2023 | 12.8081 | 12.8081 | 12.4185 | 12.4672 |
| 12/20/2023 | 12.4088 | 12.5841 | 11.9023 | 12.4575 |
| 12/21/2023 | 12.4964 | 12.4964 | 12.0192 | 12.0192 |
| 12/24/2023 | 12.0873 | 12.1263 | 11.6003 | 11.688 |
| 12/25/2023 | 11.912 | 11.9802 | 11.688 | 11.8828 |
| 12/26/2023 | 11.951 | 12.6036 | 11.8049 | 12.5256 |
| 12/27/2023 | 12.5256 | 12.9834 | 12.4867 | 12.7204 |
| 12/28/2023 | 12.8763 | 13.9282 | 12.6815 | 13.8698 |