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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 57.206
CLOSE 57.7014
Low
LOW 28
High
HIGH 132
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 28.92 | 29.5 | 28.84 | 28.86 |
| 01/02/2025 | 28.96 | 29.62 | 28.92 | 29.1 |
| 01/05/2025 | 29.2 | 29.22 | 28 | 28.92 |
| 01/06/2025 | 28.8 | 29.12 | 28.7 | 28.7 |
| 01/07/2025 | 28.72 | 29.42 | 28.72 | 29.28 |
| 01/08/2025 | 29.4 | 29.48 | 28.86 | 29.02 |
| 01/09/2025 | 29.1 | 29.14 | 28.72 | 28.74 |
| 01/12/2025 | 28.74 | 28.76 | 28.1 | 28.28 |
| 01/13/2025 | 28.28 | 29.18 | 28.28 | 28.8 |
| 01/14/2025 | 28.86 | 29.08 | 28.24 | 28.7 |
| 01/15/2025 | 28.62 | 29.36 | 28.62 | 28.8 |
| 01/16/2025 | 29.4 | 29.4 | 28.76 | 28.9 |
| 01/19/2025 | 28.88 | 29.26 | 28.68 | 28.92 |
| 01/20/2025 | 28.92 | 29.4 | 28.84 | 28.9 |
| 01/21/2025 | 28.94 | 29.32 | 28.78 | 29.06 |
| 01/22/2025 | 29.1 | 31.92 | 28.98 | 31 |
| 01/23/2025 | 31 | 31.76 | 30.68 | 31 |
| 01/26/2025 | 31 | 31.4 | 30.82 | 31 |
| 01/27/2025 | 32 | 32 | 30.52 | 30.7 |
| 01/28/2025 | 30.64 | 31.52 | 30.6 | 30.8 |
| 01/29/2025 | 30.94 | 31.94 | 30.88 | 31.56 |
| 01/30/2025 | 31.62 | 32.22 | 31.62 | 31.88 |
| 02/02/2025 | 31.88 | 32.18 | 31.72 | 32 |
| 02/03/2025 | 32.08 | 32.8 | 32.06 | 32.44 |
| 02/04/2025 | 32.44 | 33.12 | 32.34 | 32.76 |
| 02/05/2025 | 32.86 | 33.14 | 32.06 | 32.76 |
| 02/06/2025 | 32.8 | 32.98 | 32.6 | 32.64 |
| 02/09/2025 | 32.78 | 32.86 | 32.3 | 32.58 |
| 02/10/2025 | 32.58 | 33.12 | 30.96 | 31.82 |
| 02/11/2025 | 31.82 | 32.28 | 31.76 | 31.92 |
| 02/12/2025 | 31.56 | 33 | 31.56 | 32.56 |
| 02/13/2025 | 32.6 | 33.1 | 32.48 | 32.5 |
| 02/16/2025 | 32.54 | 33.96 | 32.54 | 33.46 |
| 02/17/2025 | 33.94 | 34.74 | 33.7 | 34.5 |
| 02/18/2025 | 34.82 | 35.24 | 34.44 | 34.56 |
| 02/19/2025 | 34.88 | 35.24 | 34.3 | 34.94 |
| 02/20/2025 | 35 | 35.36 | 34.72 | 34.94 |
| 02/23/2025 | 35.04 | 36.86 | 35 | 36.4 |
| 02/24/2025 | 36.84 | 38.3 | 36.62 | 37.96 |
| 02/25/2025 | 37.98 | 39.2 | 37.7 | 38.18 |
| 02/26/2025 | 37.66 | 38.94 | 35.78 | 38 |
| 02/27/2025 | 38 | 38.52 | 37.6 | 37.98 |
| 03/02/2025 | 38.08 | 38.94 | 37.9 | 38.38 |
| 03/03/2025 | 38.54 | 38.78 | 38.02 | 38.16 |
| 03/04/2025 | 38.14 | 38.48 | 37.8 | 37.9 |
| 03/05/2025 | 37.9 | 38.7 | 37.6 | 37.76 |
| 03/06/2025 | 37.84 | 38.5 | 36.84 | 38.04 |
| 03/09/2025 | 38.12 | 40.4 | 38 | 39.88 |
| 03/10/2025 | 40.2 | 42.5 | 40.2 | 42.2 |
| 03/11/2025 | 42.96 | 44 | 42.22 | 43 |
| 03/12/2025 | 43 | 44.5 | 42.8 | 43.5 |
| 03/13/2025 | 43.72 | 44.44 | 43.3 | 43.86 |
| 03/16/2025 | 44 | 45.74 | 43.7 | 44.4 |
| 03/17/2025 | 44.38 | 44.94 | 44.1 | 44.76 |
| 03/18/2025 | 42.6 | 43.9 | 40.3 | 40.58 |
| 03/19/2025 | 40.6 | 43.98 | 40.6 | 42.44 |
| 03/20/2025 | 42.44 | 43.78 | 39.76 | 41.8 |
| 03/23/2025 | 41.78 | 43.78 | 40.58 | 42 |
| 03/24/2025 | 42.5 | 43.8 | 42.08 | 42.28 |
| 03/25/2025 | 42.28 | 42.66 | 41.94 | 41.94 |
| 03/26/2025 | 42.42 | 44.4 | 42.2 | 44.1 |
| 03/27/2025 | 44.92 | 44.94 | 43.98 | 44.02 |
| 04/01/2025 | 44.02 | 44.02 | 42.5 | 42.78 |
| 04/02/2025 | 42.64 | 45.84 | 42.52 | 45.32 |
| 04/03/2025 | 45.32 | 46.12 | 44.98 | 45 |
| 04/06/2025 | 44.2 | 44.76 | 43.14 | 44.1 |
| 04/07/2025 | 44.88 | 44.9 | 43.68 | 43.84 |
| 04/08/2025 | 43.84 | 44.06 | 42.78 | 43.02 |
| 04/09/2025 | 43.62 | 43.82 | 42.86 | 42.88 |
| 04/10/2025 | 42.66 | 43.86 | 42.64 | 43.12 |
| 04/13/2025 | 43.16 | 43.86 | 42.4 | 42.64 |
| 04/14/2025 | 42.66 | 45.86 | 42.3 | 45.08 |
| 04/15/2025 | 45.08 | 45.7 | 45.06 | 45.1 |
| 04/16/2025 | 45.54 | 46.02 | 45 | 45.12 |
| 04/17/2025 | 45.48 | 45.6 | 44.98 | 44.98 |
| 04/20/2025 | 45.1 | 45.28 | 44.82 | 44.82 |
| 04/21/2025 | 44.86 | 45.72 | 44.7 | 44.7 |
| 04/23/2025 | 44.72 | 45.42 | 44.72 | 45.1 |
| 04/24/2025 | 45.14 | 45.7 | 45.04 | 45.32 |
| 04/27/2025 | 45.32 | 46.58 | 45.1 | 46 |
| 04/28/2025 | 46.14 | 46.8 | 45.88 | 46.1 |
| 04/29/2025 | 46.1 | 46.86 | 45.76 | 45.76 |
| 05/01/2025 | 45.78 | 46.28 | 45.3 | 45.3 |
| 05/04/2025 | 45.68 | 46.56 | 45.32 | 46.3 |
| 05/05/2025 | 46.3 | 46.96 | 45.08 | 46.42 |
| 05/06/2025 | 46.42 | 46.72 | 46.1 | 46.4 |
| 05/07/2025 | 46.44 | 46.58 | 45.1 | 45.68 |
| 05/08/2025 | 45.72 | 47.64 | 45.66 | 46.98 |
| 05/11/2025 | 47 | 47.46 | 46.48 | 46.6 |
| 05/12/2025 | 46.84 | 51.25 | 46.54 | 50.65 |
| 05/13/2025 | 49.94 | 54.6 | 49.92 | 53.3 |
| 05/14/2025 | 54 | 58.05 | 53.75 | 56.9 |
| 05/15/2025 | 57.5 | 58.3 | 54.7 | 55.45 |
| 05/19/2025 | 55.5 | 58.3 | 54.85 | 58 |
| 05/20/2025 | 58 | 61.2 | 57.95 | 58.45 |
| 05/21/2025 | 56.8 | 58.05 | 56.3 | 56.55 |
| 05/22/2025 | 56.55 | 58 | 55.85 | 56.1 |
| 05/25/2025 | 56.65 | 57 | 55.2 | 55.85 |
| 05/26/2025 | 56.1 | 59 | 56.1 | 57.75 |
| 05/27/2025 | 58.55 | 59.5 | 57.85 | 58.05 |
| 05/28/2025 | 58.5 | 58.65 | 57 | 58.05 |
| 05/29/2025 | 58 | 58.6 | 57.7 | 57.95 |
| 06/01/2025 | 58.15 | 60.35 | 57.6 | 57.95 |
| 06/02/2025 | 57.85 | 60.05 | 57.85 | 58.5 |
| 06/03/2025 | 58.5 | 58.85 | 56.3 | 56.45 |
| 06/04/2025 | 56.95 | 58.5 | 56.95 | 57.15 |
| 06/09/2025 | 57.25 | 57.4 | 51.45 | 51.45 |
| 06/10/2025 | 46.32 | 48.58 | 46.32 | 46.32 |
| 06/11/2025 | 43 | 43.62 | 41.7 | 42.24 |
| 06/12/2025 | 42.04 | 45.24 | 39.94 | 42.86 |
| 06/15/2025 | 43.58 | 44.62 | 43.3 | 43.32 |
| 06/16/2025 | 43.36 | 44.2 | 42.94 | 43.26 |
| 06/17/2025 | 43.28 | 46.56 | 42.16 | 45.56 |
| 06/18/2025 | 45.56 | 46.96 | 43.92 | 45.5 |
| 06/19/2025 | 45.6 | 47.46 | 45.2 | 45.76 |
| 06/22/2025 | 45.14 | 46.06 | 43.9 | 45.78 |
| 06/23/2025 | 46 | 46.58 | 45.76 | 45.76 |
| 06/24/2025 | 45.8 | 46.38 | 45.42 | 46.22 |
| 06/25/2025 | 46.38 | 46.4 | 44.74 | 44.8 |
| 06/26/2025 | 44.84 | 46.12 | 44.84 | 45.4 |
| 06/29/2025 | 45.42 | 45.8 | 44.9 | 45.3 |
| 06/30/2025 | 45.32 | 45.52 | 45.02 | 45.02 |
| 07/01/2025 | 44.9 | 45.82 | 44.9 | 44.9 |
| 07/02/2025 | 45.4 | 45.4 | 44.9 | 44.9 |
| 07/03/2025 | 45 | 47.62 | 44.8 | 46.6 |
| 07/06/2025 | 46.4 | 47.28 | 45.9 | 46.1 |
| 07/07/2025 | 46.04 | 46.7 | 45.04 | 45.48 |
| 07/08/2025 | 45 | 45.76 | 44.76 | 44.76 |
| 07/09/2025 | 45 | 45.1 | 44.6 | 44.68 |
| 07/10/2025 | 44.68 | 45.34 | 44.28 | 44.28 |
| 07/13/2025 | 44.6 | 44.88 | 44.22 | 44.22 |
| 07/15/2025 | 44.34 | 44.62 | 43.6 | 43.6 |
| 07/16/2025 | 43.3 | 44.42 | 42.74 | 43.8 |
| 07/17/2025 | 43.9 | 44 | 43.44 | 43.46 |
| 07/20/2025 | 43.54 | 43.78 | 42.92 | 42.92 |
| 07/21/2025 | 43.06 | 43.66 | 42.72 | 43.2 |
| 07/22/2025 | 43.2 | 43.82 | 42.8 | 42.8 |
| 07/23/2025 | 42.82 | 47 | 41.84 | 43.3 |
| 07/24/2025 | 43.6 | 44.5 | 43.5 | 43.8 |
| 07/27/2025 | 44.2 | 46.5 | 43.34 | 45.32 |
| 07/28/2025 | 45.36 | 47 | 44.34 | 45.74 |
| 07/29/2025 | 45.76 | 50.3 | 45.34 | 50.3 |
| 07/30/2025 | 52 | 55.3 | 51.95 | 55.3 |
| 07/31/2025 | 57 | 58.65 | 52.2 | 57.35 |
| 08/03/2025 | 57.85 | 59.55 | 56.1 | 56.8 |
| 08/04/2025 | 56.8 | 61.5 | 56.15 | 59.85 |
| 08/05/2025 | 59.55 | 59.8 | 56.6 | 56.7 |
| 08/06/2025 | 56.75 | 59.35 | 55.4 | 57 |
| 08/07/2025 | 55.65 | 57.7 | 55.1 | 56 |
| 08/10/2025 | 55.25 | 56.55 | 54.65 | 56.5 |
| 08/11/2025 | 56.5 | 56.5 | 54.9 | 54.9 |
| 08/12/2025 | 55.1 | 56.55 | 54.65 | 55.2 |
| 08/13/2025 | 55.3 | 56.6 | 54.7 | 55.1 |
| 08/14/2025 | 55.2 | 56.2 | 55.05 | 55.2 |
| 08/17/2025 | 55.3 | 55.95 | 54.6 | 55 |
| 08/18/2025 | 54.6 | 56.35 | 54.6 | 55.55 |
| 08/19/2025 | 55.95 | 57.1 | 55.2 | 55.25 |
| 08/20/2025 | 55.45 | 60.1 | 55.2 | 57.5 |
| 08/21/2025 | 57.45 | 61 | 57.15 | 60.1 |
| 08/24/2025 | 60.35 | 66.1 | 60.35 | 62.6 |
| 08/25/2025 | 62.9 | 65.25 | 62.9 | 64.5 |
| 08/26/2025 | 64.75 | 66.65 | 64.15 | 66 |
| 08/27/2025 | 66.5 | 67.9 | 65.05 | 67.1 |
| 08/28/2025 | 67.5 | 69 | 64.35 | 65.5 |
| 08/31/2025 | 65.55 | 67.55 | 64.65 | 67.25 |
| 09/01/2025 | 67.25 | 68 | 65.9 | 66.9 |
| 09/02/2025 | 66.9 | 69.35 | 66.75 | 67.6 |
| 09/03/2025 | 68 | 69 | 66.2 | 66.35 |
| 09/04/2025 | 66.7 | 67.75 | 64.2 | 67.5 |
| 09/07/2025 | 67.05 | 69 | 66.6 | 67.05 |
| 09/08/2025 | 67.7 | 70.55 | 67.45 | 68.95 |
| 09/09/2025 | 68.95 | 70.65 | 68.5 | 69.2 |
| 09/10/2025 | 69.2 | 71.6 | 69.05 | 71.1 |
| 09/11/2025 | 71 | 75.05 | 69.05 | 73.75 |
| 09/14/2025 | 73.95 | 75.25 | 72.6 | 74.4 |
| 09/15/2025 | 75.25 | 75.9 | 74.5 | 74.7 |
| 09/16/2025 | 75.1 | 75.25 | 72.75 | 72.75 |
| 09/17/2025 | 72.9 | 73.35 | 69.4 | 71.35 |
| 09/18/2025 | 71.25 | 71.25 | 67.4 | 69.1 |
| 09/21/2025 | 70 | 70.7 | 69 | 70.4 |
| 09/22/2025 | 70.4 | 71.6 | 69.5 | 69.75 |
| 09/23/2025 | 69.7 | 70.75 | 68.95 | 69.7 |
| 09/24/2025 | 70.2 | 76.1 | 70 | 71.85 |
| 09/25/2025 | 71.85 | 73.15 | 69.7 | 69.8 |
| 09/28/2025 | 69.95 | 70.7 | 69.15 | 69.8 |
| 09/29/2025 | 69.95 | 70.5 | 68.2 | 70 |
| 09/30/2025 | 70 | 71 | 67.75 | 68.35 |
| 10/01/2025 | 69.4 | 70.1 | 68.4 | 68.45 |
| 10/02/2025 | 68.45 | 69.5 | 68.4 | 68.6 |
| 10/05/2025 | 68.7 | 70.7 | 68.2 | 68.6 |
| 10/06/2025 | 68.8 | 71.75 | 68.25 | 71.2 |
| 10/07/2025 | 71.2 | 71.65 | 69.3 | 69.3 |
| 10/08/2025 | 69 | 73.85 | 68.6 | 71.6 |
| 10/09/2025 | 71.95 | 73.1 | 68.5 | 68.55 |
| 10/12/2025 | 67.85 | 67.9 | 65.1 | 65.15 |
| 10/13/2025 | 64.9 | 66.55 | 62.7 | 63.5 |
| 10/14/2025 | 63.6 | 65.55 | 63.55 | 63.55 |
| 10/15/2025 | 63.75 | 65.15 | 63.5 | 63.5 |
| 10/16/2025 | 63.7 | 64.05 | 62.4 | 63.55 |
| 10/19/2025 | 63.65 | 64.5 | 62.85 | 63.45 |
| 10/20/2025 | 63.7 | 64.3 | 62.5 | 62.95 |
| 10/21/2025 | 63.6 | 65.7 | 63.25 | 63.25 |
| 10/22/2025 | 63.25 | 64.75 | 62.8 | 63.95 |
| 10/23/2025 | 64.9 | 65.95 | 63.95 | 64.9 |
| 10/26/2025 | 64.85 | 66.85 | 63.95 | 66.05 |
| 10/27/2025 | 66 | 72.5 | 65.7 | 68.5 |
| 10/29/2025 | 69 | 72.55 | 68.95 | 72.3 |
| 10/30/2025 | 72.3 | 75.1 | 71.7 | 72.3 |
| 11/02/2025 | 72.95 | 75.65 | 72.95 | 74 |
| 11/03/2025 | 74.1 | 74.9 | 72.15 | 72.3 |
| 11/04/2025 | 72.3 | 79.5 | 72.2 | 79.5 |
| 11/05/2025 | 81.8 | 85.15 | 81.5 | 84.1 |
| 11/06/2025 | 84.1 | 84.6 | 81 | 81.55 |
| 11/09/2025 | 82.05 | 84.2 | 81.3 | 82 |
| 11/10/2025 | 81.5 | 85 | 81.5 | 82 |
| 11/11/2025 | 82.5 | 84.5 | 80.35 | 84.05 |
| 11/12/2025 | 85.5 | 92.45 | 84.85 | 92.45 |
| 11/13/2025 | 94 | 97.85 | 91.75 | 97 |
| 11/16/2025 | 97.6 | 106.7 | 97.6 | 106.7 |
| 11/17/2025 | 106.7 | 111 | 105 | 108.9 |
| 11/18/2025 | 109 | 111.9 | 108 | 109.5 |
| 11/19/2025 | 109.5 | 114.9 | 109.2 | 111.8 |
| 11/20/2025 | 111.8 | 122.9 | 109.6 | 122.9 |
| 11/23/2025 | 124 | 131.2 | 110.7 | 110.7 |
| 11/24/2025 | 99.65 | 99.65 | 99.65 | 99.65 |
| 11/25/2025 | 89.7 | 89.7 | 89.7 | 89.7 |
| 11/26/2025 | 80.75 | 98.65 | 80.75 | 98.65 |
| 11/27/2025 | 99 | 108.5 | 98.9 | 108.5 |
| 11/30/2025 | 106 | 117.9 | 104.1 | 115.5 |
| 12/01/2025 | 110.1 | 119.8 | 110 | 119.8 |
| 12/02/2025 | 119.8 | 126.6 | 117.3 | 126.4 |
| 12/03/2025 | 127.5 | 132 | 113.8 | 126.1 |
| 12/04/2025 | 124.5 | 132 | 113.5 | 113.5 |
| 12/07/2025 | 102.2 | 107.8 | 102.2 | 102.2 |
| 12/08/2025 | 99 | 106 | 95.2 | 101 |
| 12/09/2025 | 98 | 105 | 94.2 | 101.7 |
| 12/10/2025 | 100.9 | 108.8 | 100 | 108.5 |
| 12/11/2025 | 108.5 | 111.8 | 105.1 | 107.1 |
| 12/14/2025 | 107.1 | 117.2 | 105 | 116.6 |
| 12/15/2025 | 116.6 | 120.9 | 115 | 118 |
| 12/16/2025 | 117.5 | 117.9 | 106.2 | 106.2 |
| 12/17/2025 | 95.6 | 106 | 95.6 | 95.6 |
| 12/18/2025 | 88 | 94.75 | 86.05 | 86.05 |
| 12/21/2025 | 84.35 | 91.5 | 77.45 | 77.45 |
| 12/22/2025 | 71.45 | 85.15 | 69.75 | 85.15 |
| 12/23/2025 | 85 | 87.95 | 82.5 | 82.8 |
| 12/24/2025 | 82 | 84.8 | 80.3 | 80.65 |
| 12/25/2025 | 80.35 | 88.7 | 76.45 | 88.7 |
| 12/28/2025 | 88.7 | 93.75 | 87.8 | 87.95 |
| 12/29/2025 | 87.95 | 93 | 87.05 | 90.3 |
| 12/30/2025 | 90.3 | 95.3 | 89.6 | 90.95 |