BMSTL
BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş.
—
44.02 ₺
-0.260 (%-0.59)
Önceki Kapanış: 44.28
Düşük₺43.74
Yüksek₺44.66
Piyasa Verileri
Spot Piyasa
A:44.02
S:44.04
BMSTL: BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,573
KAPANIŞ 5,5653
En Düşük
DÜŞÜK 4,3633
En Yüksek
YÜKSEK 8,1573
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 4,5786 | 5,036 | 4,3754 | 5,036 |
| 02.01.2023 | 4,944 | 5,5394 | 4,9126 | 5,5394 |
| 03.01.2023 | 5,5394 | 5,9822 | 5,445 | 5,8031 |
| 04.01.2023 | 5,9314 | 6,0306 | 5,2248 | 5,2248 |
| 05.01.2023 | 4,9368 | 5,4087 | 4,9295 | 5,1619 |
| 08.01.2023 | 5,2054 | 5,3796 | 5,1062 | 5,203 |
| 09.01.2023 | 5,2151 | 5,6023 | 5,1473 | 5,3845 |
| 10.01.2023 | 5,4087 | 5,566 | 4,8473 | 4,8473 |
| 11.01.2023 | 4,944 | 5,203 | 4,3633 | 5,0288 |
| 12.01.2023 | 4,9973 | 5,1885 | 4,8037 | 4,8037 |
| 15.01.2023 | 4,8037 | 4,9198 | 4,7504 | 4,8642 |
| 16.01.2023 | 4,8642 | 5,111 | 4,8594 | 5,0046 |
| 17.01.2023 | 4,9707 | 5,0191 | 4,8158 | 4,8352 |
| 18.01.2023 | 4,8642 | 4,8908 | 4,7819 | 4,84 |
| 19.01.2023 | 4,8473 | 5,0046 | 4,8473 | 4,8884 |
| 22.01.2023 | 4,9126 | 4,9368 | 4,7964 | 4,8352 |
| 23.01.2023 | 4,8352 | 4,9949 | 4,6754 | 4,8352 |
| 24.01.2023 | 4,8545 | 5,2611 | 4,7384 | 5,1159 |
| 25.01.2023 | 5,1183 | 5,3409 | 4,9489 | 5,1643 |
| 26.01.2023 | 5,1643 | 5,1715 | 4,765 | 4,8376 |
| 29.01.2023 | 4,84 | 5,2708 | 4,7601 | 5,2199 |
| 30.01.2023 | 5,2635 | 5,4329 | 5,0917 | 5,2756 |
| 31.01.2023 | 5,3071 | 5,4208 | 5,1667 | 5,1667 |
| 01.02.2023 | 5,1836 | 5,2199 | 4,7795 | 4,9973 |
| 02.02.2023 | 5,065 | 5,203 | 5,0191 | 5,1207 |
| 05.02.2023 | 4,9731 | 5,0215 | 4,8013 | 4,9126 |
| 06.02.2023 | 4,9828 | 5,007 | 4,4576 | 4,5133 |
| 14.02.2023 | 4,5375 | 4,9634 | 4,5375 | 4,9634 |
| 15.02.2023 | 5,203 | 5,203 | 4,7238 | 5,082 |
| 16.02.2023 | 5,1885 | 5,203 | 4,9319 | 4,9852 |
| 19.02.2023 | 5,1159 | 5,1183 | 4,8981 | 4,9029 |
| 20.02.2023 | 4,9247 | 5,082 | 4,6779 | 4,6779 |
| 21.02.2023 | 4,6827 | 4,7529 | 4,6125 | 4,7311 |
| 22.02.2023 | 4,7625 | 4,8376 | 4,5859 | 4,5907 |
| 23.02.2023 | 4,6149 | 4,6464 | 4,5569 | 4,598 |
| 26.02.2023 | 4,6222 | 4,719 | 4,569 | 4,6706 |
| 27.02.2023 | 4,8279 | 4,8376 | 4,5496 | 4,6004 |
| 28.02.2023 | 4,6222 | 4,6319 | 4,5569 | 4,5569 |
| 01.03.2023 | 4,5569 | 4,6367 | 4,5254 | 4,5544 |
| 02.03.2023 | 4,5496 | 4,5956 | 4,3681 | 4,4891 |
| 05.03.2023 | 4,4939 | 4,5448 | 4,4552 | 4,4697 |
| 06.03.2023 | 4,506 | 4,5109 | 4,4213 | 4,4455 |
| 07.03.2023 | 4,448 | 4,523 | 4,4092 | 4,4431 |
| 08.03.2023 | 4,4407 | 4,5714 | 4,431 | 4,5157 |
| 09.03.2023 | 4,5157 | 4,8618 | 4,4746 | 4,6464 |
| 12.03.2023 | 4,6464 | 4,8255 | 4,6173 | 4,7384 |
| 13.03.2023 | 4,8158 | 4,8206 | 4,5665 | 4,5665 |
| 14.03.2023 | 4,5665 | 4,6125 | 4,4117 | 4,4673 |
| 15.03.2023 | 4,4964 | 4,7795 | 4,477 | 4,6972 |
| 16.03.2023 | 4,7432 | 4,7432 | 4,6028 | 4,6415 |
| 19.03.2023 | 4,6415 | 4,6924 | 4,4794 | 4,4891 |
| 20.03.2023 | 4,5472 | 4,5472 | 4,4044 | 4,4044 |
| 21.03.2023 | 4,4964 | 4,5375 | 4,4044 | 4,5109 |
| 22.03.2023 | 4,5472 | 4,7625 | 4,5036 | 4,7529 |
| 23.03.2023 | 4,765 | 4,9949 | 4,6585 | 4,9586 |
| 26.03.2023 | 4,9731 | 5,0675 | 4,7263 | 4,7311 |
| 27.03.2023 | 4,7625 | 4,7892 | 4,6561 | 4,7069 |
| 28.03.2023 | 4,7069 | 4,8085 | 4,4746 | 4,7408 |
| 29.03.2023 | 4,7746 | 4,7746 | 4,6633 | 4,7311 |
| 30.03.2023 | 4,719 | 4,8763 | 4,7021 | 4,8642 |
| 02.04.2023 | 4,8303 | 5,082 | 4,8158 | 5,082 |
| 03.04.2023 | 5,082 | 5,1425 | 4,9271 | 5,0142 |
| 04.04.2023 | 4,9392 | 5,0094 | 4,869 | 5,0046 |
| 05.04.2023 | 5,0215 | 5,0408 | 4,9029 | 5,0046 |
| 06.04.2023 | 5,0215 | 5,2272 | 4,7892 | 4,9029 |
| 09.04.2023 | 4,8884 | 4,9731 | 4,8811 | 4,915 |
| 10.04.2023 | 4,9319 | 5,0336 | 4,9126 | 4,944 |
| 11.04.2023 | 4,9562 | 5,0408 | 4,9513 | 5,0167 |
| 12.04.2023 | 5,0215 | 5,0336 | 4,915 | 4,944 |
| 13.04.2023 | 4,9319 | 5,1256 | 4,915 | 4,9174 |
| 16.04.2023 | 4,9174 | 4,9828 | 4,8448 | 4,915 |
| 17.04.2023 | 5,0167 | 5,0796 | 4,9295 | 5,0796 |
| 18.04.2023 | 5,1909 | 5,5854 | 5,1425 | 5,3772 |
| 19.04.2023 | 5,4523 | 5,6434 | 5,3893 | 5,6434 |
| 23.04.2023 | 5,7233 | 5,9508 | 5,6894 | 5,9266 |
| 24.04.2023 | 5,929 | 6,2436 | 5,929 | 6,05 |
| 25.04.2023 | 6,1105 | 6,2859 | 6,0427 | 6,1105 |
| 26.04.2023 | 6,0681 | 6,1468 | 5,7814 | 5,854 |
| 27.04.2023 | 5,8685 | 5,9483 | 5,854 | 5,8564 |
| 01.05.2023 | 5,854 | 6,0137 | 5,8152 | 5,9677 |
| 02.05.2023 | 5,9658 | 5,9658 | 5,3716 | 5,3716 |
| 03.05.2023 | 5,2962 | 5,6517 | 5,172 | 5,3546 |
| 04.05.2023 | 5,4666 | 5,6005 | 5,3546 | 5,4203 |
| 07.05.2023 | 5,4666 | 5,5299 | 5,4228 | 5,5056 |
| 08.05.2023 | 5,5202 | 5,5884 | 5,5202 | 5,5421 |
| 09.05.2023 | 5,5518 | 5,6468 | 5,5421 | 5,6297 |
| 10.05.2023 | 5,6468 | 5,7174 | 5,6346 | 5,6858 |
| 11.05.2023 | 5,715 | 6,0754 | 5,6784 | 5,7101 |
| 14.05.2023 | 5,6005 | 6,1301 | 5,4788 | 6,0461 |
| 15.05.2023 | 6,0851 | 6,1423 | 5,9974 | 6,0875 |
| 16.05.2023 | 6,1423 | 6,1423 | 5,9901 | 5,9901 |
| 17.05.2023 | 6,0096 | 6,0632 | 5,9536 | 6,034 |
| 21.05.2023 | 6,034 | 6,0827 | 5,9926 | 5,9999 |
| 22.05.2023 | 6,0023 | 6,0486 | 5,9877 | 5,9999 |
| 23.05.2023 | 6,0023 | 6,034 | 5,978 | 6,0242 |
| 24.05.2023 | 6,0242 | 6,4771 | 6,0169 | 6,2397 |
| 25.05.2023 | 6,2336 | 6,398 | 6,1788 | 6,2397 |
| 28.05.2023 | 6,331 | 6,3858 | 6,2397 | 6,2397 |
| 29.05.2023 | 6,2884 | 6,471 | 6,2275 | 6,331 |
| 30.05.2023 | 6,6719 | 6,7572 | 6,2702 | 6,2823 |
| 31.05.2023 | 6,2823 | 6,398 | 6,2762 | 6,3371 |
| 01.06.2023 | 6,331 | 6,4954 | 6,2823 | 6,4467 |
| 04.06.2023 | 6,4528 | 6,5319 | 6,4102 | 6,4163 |
| 05.06.2023 | 6,4223 | 6,6232 | 6,4041 | 6,5624 |
| 06.06.2023 | 6,5624 | 6,6293 | 6,465 | 6,465 |
| 07.06.2023 | 6,4893 | 6,6476 | 6,4893 | 6,6354 |
| 08.06.2023 | 6,6476 | 6,9337 | 6,6293 | 6,9276 |
| 11.06.2023 | 6,9276 | 6,9824 | 6,818 | 6,818 |
| 12.06.2023 | 6,818 | 6,9276 | 6,8119 | 6,9033 |
| 13.06.2023 | 6,8911 | 6,9398 | 6,7998 | 6,7998 |
| 14.06.2023 | 6,8059 | 6,8606 | 6,7572 | 6,7572 |
| 15.06.2023 | 6,7937 | 7,4329 | 6,7754 | 7,4329 |
| 18.06.2023 | 7,4207 | 8,1573 | 6,9215 | 8,1512 |
| 19.06.2023 | 8,1451 | 8,1512 | 7,3416 | 7,3416 |
| 20.06.2023 | 6,6111 | 6,6111 | 6,6111 | 6,6111 |
| 21.06.2023 | 5,9658 | 6,1606 | 5,9512 | 5,9512 |
| 22.06.2023 | 5,6419 | 5,8708 | 5,357 | 5,357 |
| 25.06.2023 | 5,2718 | 5,452 | 5,1257 | 5,357 |
| 26.06.2023 | 5,357 | 5,3862 | 5,245 | 5,2864 |
| 02.07.2023 | 5,2888 | 5,3156 | 5,2207 | 5,2231 |
| 03.07.2023 | 5,2255 | 5,5177 | 5,1841 | 5,3789 |
| 04.07.2023 | 5,4666 | 5,6005 | 5,3668 | 5,4009 |
| 05.07.2023 | 5,4057 | 5,4252 | 5,3229 | 5,3229 |
| 06.07.2023 | 5,3229 | 5,3254 | 5,2377 | 5,2596 |
| 09.07.2023 | 5,284 | 5,3522 | 5,2475 | 5,2937 |
| 10.07.2023 | 5,2962 | 5,5567 | 5,2426 | 5,3424 |
| 11.07.2023 | 5,3424 | 5,4057 | 5,3181 | 5,3424 |
| 12.07.2023 | 5,5762 | 5,6005 | 5,2986 | 5,3449 |
| 13.07.2023 | 5,3449 | 5,3838 | 5,2669 | 5,2669 |
| 16.07.2023 | 5,2742 | 5,2986 | 5,2134 | 5,2231 |
| 17.07.2023 | 5,2231 | 5,34 | 5,1988 | 5,2012 |
| 18.07.2023 | 5,1988 | 5,2401 | 5,133 | 5,2231 |
| 19.07.2023 | 5,2401 | 5,2694 | 5,1427 | 5,1549 |
| 20.07.2023 | 5,1671 | 5,1744 | 4,982 | 5,004 |
| 23.07.2023 | 5,0161 | 5,1452 | 5,0064 | 5,0527 |
| 24.07.2023 | 5,0527 | 5,0697 | 4,9577 | 4,9845 |
| 25.07.2023 | 4,9845 | 5,0332 | 4,9674 | 5,0186 |
| 26.07.2023 | 5,0405 | 5,3059 | 5,038 | 5,2523 |
| 27.07.2023 | 5,3278 | 5,4203 | 5,1014 | 5,2669 |
| 30.07.2023 | 5,2718 | 5,3229 | 5,2012 | 5,2572 |
| 31.07.2023 | 5,2596 | 5,2767 | 5,1354 | 5,1525 |
| 01.08.2023 | 5,1525 | 5,2596 | 5,133 | 5,2207 |
| 02.08.2023 | 5,228 | 5,2937 | 5,1671 | 5,1744 |
| 03.08.2023 | 5,1866 | 5,3765 | 5,1476 | 5,2913 |
| 06.08.2023 | 5,2962 | 5,357 | 5,2036 | 5,2499 |
| 07.08.2023 | 5,3205 | 5,7685 | 5,2596 | 5,7223 |
| 08.08.2023 | 5,7515 | 5,9536 | 5,5397 | 5,5494 |
| 09.08.2023 | 5,5884 | 5,6103 | 5,0551 | 5,1817 |
| 10.08.2023 | 5,1841 | 5,3278 | 5,0673 | 5,2864 |
| 13.08.2023 | 5,2888 | 5,4788 | 5,1939 | 5,2645 |
| 14.08.2023 | 5,2669 | 5,3497 | 5,1257 | 5,1647 |
| 15.08.2023 | 5,1744 | 5,2499 | 5,1306 | 5,1817 |
| 16.08.2023 | 5,189 | 5,5689 | 5,1598 | 5,4057 |
| 17.08.2023 | 5,4252 | 5,4715 | 5,1744 | 5,2523 |
| 20.08.2023 | 5,2523 | 5,5957 | 5,1939 | 5,452 |
| 21.08.2023 | 5,4812 | 5,995 | 5,4763 | 5,995 |
| 22.08.2023 | 6,2215 | 6,2458 | 5,7174 | 5,7296 |
| 23.08.2023 | 5,7296 | 5,9366 | 5,4788 | 5,5397 |
| 24.08.2023 | 5,5421 | 5,6273 | 5,2986 | 5,4666 |
| 27.08.2023 | 5,5153 | 5,9293 | 5,5056 | 5,6444 |
| 28.08.2023 | 5,6444 | 6,0461 | 5,6444 | 5,9171 |
| 30.08.2023 | 5,978 | 6,2702 | 5,9293 | 6,2093 |
| 31.08.2023 | 6,2215 | 6,3006 | 5,9633 | 6,0388 |
| 03.09.2023 | 6,0388 | 6,068 | 5,844 | 5,8806 |
| 04.09.2023 | 5,8879 | 6,051 | 5,7637 | 6,034 |
| 05.09.2023 | 6,034 | 6,1058 | 5,8562 | 5,9073 |
| 06.09.2023 | 5,939 | 6,0169 | 5,9195 | 5,9658 |
| 07.09.2023 | 5,9633 | 6,1849 | 5,8611 | 6,1058 |
| 10.09.2023 | 6,1119 | 6,4528 | 6,0486 | 6,1606 |
| 11.09.2023 | 6,1667 | 6,2336 | 5,9073 | 6,051 |
| 12.09.2023 | 6,0705 | 6,2641 | 5,978 | 5,9974 |
| 13.09.2023 | 6,0096 | 6,1423 | 5,7004 | 5,8538 |
| 14.09.2023 | 5,8538 | 5,8635 | 5,6614 | 5,8148 |
| 17.09.2023 | 5,8148 | 5,8172 | 5,5056 | 5,5226 |
| 18.09.2023 | 5,5226 | 5,6565 | 5,4544 | 5,5859 |
| 19.09.2023 | 5,6005 | 5,6979 | 5,5518 | 5,6005 |
| 20.09.2023 | 5,5884 | 5,8051 | 5,5372 | 5,7905 |
| 21.09.2023 | 5,7905 | 5,9974 | 5,6882 | 5,8952 |
| 24.09.2023 | 5,9098 | 6,1667 | 5,9098 | 6,0583 |
| 25.09.2023 | 6,0656 | 6,0997 | 5,8781 | 5,9682 |
| 26.09.2023 | 5,9658 | 6,0315 | 5,7905 | 5,9901 |
| 27.09.2023 | 5,9901 | 6,2519 | 5,9585 | 6,1362 |
| 28.09.2023 | 6,0936 | 6,1301 | 5,9901 | 6,0851 |
| 01.10.2023 | 6,0827 | 6,2093 | 6,0534 | 6,1241 |
| 02.10.2023 | 6,1484 | 6,3067 | 6,0267 | 6,0705 |
| 03.10.2023 | 6,0705 | 6,3006 | 5,9974 | 6,1971 |
| 04.10.2023 | 6,2458 | 6,8119 | 6,2458 | 6,8119 |
| 05.10.2023 | 6,8667 | 7,2442 | 6,4832 | 6,5258 |
| 08.10.2023 | 6,3249 | 6,3797 | 6,034 | 6,051 |
| 09.10.2023 | 6,0754 | 6,3858 | 6,0754 | 6,1971 |
| 10.10.2023 | 6,2032 | 6,3249 | 5,9219 | 5,978 |
| 11.10.2023 | 5,9901 | 6,1301 | 5,6906 | 5,9658 |
| 12.10.2023 | 6,5624 | 6,5624 | 6,3615 | 6,5624 |
| 15.10.2023 | 7,0007 | 7,2137 | 6,0023 | 6,0388 |
| 16.10.2023 | 6,0729 | 6,3371 | 6,0534 | 6,2702 |
| 17.10.2023 | 6,1788 | 6,3736 | 5,8806 | 6,0632 |
| 18.10.2023 | 6,1058 | 6,331 | 5,7223 | 5,7223 |
| 19.10.2023 | 5,7223 | 6,1728 | 5,4057 | 5,5397 |
| 22.10.2023 | 5,7077 | 5,8099 | 5,4447 | 5,5957 |
| 23.10.2023 | 5,6638 | 5,883 | 5,6297 | 5,6979 |
| 24.10.2023 | 5,7466 | 5,8538 | 5,1281 | 5,1281 |
| 25.10.2023 | 5,1379 | 5,3035 | 4,9187 | 5,2255 |
| 26.10.2023 | 5,2304 | 5,2304 | 5,0551 | 5,133 |
| 29.10.2023 | 5,133 | 5,5616 | 5,1135 | 5,4885 |
| 30.10.2023 | 5,4885 | 5,5762 | 5,3035 | 5,3083 |
| 31.10.2023 | 5,3083 | 5,3862 | 5,0453 | 5,2596 |
| 01.11.2023 | 5,2596 | 5,3522 | 5,0161 | 5,2596 |
| 02.11.2023 | 5,3035 | 5,4203 | 5,1135 | 5,172 |
| 05.11.2023 | 5,2791 | 5,4496 | 5,245 | 5,4155 |
| 06.11.2023 | 5,4496 | 5,956 | 5,3473 | 5,956 |
| 07.11.2023 | 5,9804 | 6,0193 | 5,7223 | 5,771 |
| 08.11.2023 | 5,7661 | 5,7661 | 5,3522 | 5,5421 |
| 09.11.2023 | 5,5859 | 5,7174 | 5,5372 | 5,5859 |
| 12.11.2023 | 5,6103 | 5,6638 | 5,4788 | 5,5177 |
| 13.11.2023 | 5,7807 | 5,7807 | 5,4642 | 5,6297 |
| 14.11.2023 | 5,6297 | 5,7807 | 5,5713 | 5,6346 |
| 15.11.2023 | 5,7174 | 5,7174 | 5,5908 | 5,6346 |
| 16.11.2023 | 5,6444 | 5,8002 | 5,5859 | 5,7418 |
| 19.11.2023 | 5,7856 | 5,9901 | 5,7856 | 5,9317 |
| 20.11.2023 | 5,9658 | 6,1703 | 5,8684 | 6,1508 |
| 21.11.2023 | 6,1508 | 6,2239 | 5,9999 | 6,034 |
| 22.11.2023 | 6,0778 | 6,0973 | 5,844 | 5,9073 |
| 23.11.2023 | 5,9073 | 5,9706 | 5,7758 | 5,8343 |
| 26.11.2023 | 5,8392 | 5,9268 | 5,8148 | 5,9171 |
| 27.11.2023 | 5,9219 | 6,2044 | 5,9073 | 6,1265 |
| 28.11.2023 | 6,2726 | 6,2775 | 6,0145 | 6,0145 |
| 29.11.2023 | 6,0632 | 6,2093 | 5,9804 | 6,0875 |
| 30.11.2023 | 6,1216 | 6,2921 | 5,9073 | 6,0583 |
| 03.12.2023 | 6,0583 | 6,2969 | 6,0096 | 6,0827 |
| 04.12.2023 | 6,0827 | 6,258 | 6,034 | 6,2288 |
| 05.12.2023 | 6,2336 | 6,2921 | 5,771 | 5,8586 |
| 06.12.2023 | 5,8781 | 5,9122 | 5,6346 | 5,9025 |
| 07.12.2023 | 5,8927 | 6,1508 | 5,8392 | 6,1362 |
| 10.12.2023 | 6,1411 | 6,3018 | 6,0924 | 6,1606 |
| 11.12.2023 | 6,1606 | 6,6086 | 6,1021 | 6,5745 |
| 12.12.2023 | 6,5745 | 6,5745 | 6,2872 | 6,3943 |
| 13.12.2023 | 6,3943 | 6,6524 | 6,2141 | 6,5697 |
| 14.12.2023 | 6,5697 | 6,7206 | 6,3651 | 6,3651 |
| 17.12.2023 | 6,3213 | 6,443 | 6,2239 | 6,331 |
| 18.12.2023 | 6,4138 | 6,4479 | 6,1752 | 6,4041 |
| 19.12.2023 | 6,4041 | 6,4041 | 6,2093 | 6,2336 |
| 20.12.2023 | 6,2044 | 6,2921 | 5,9512 | 6,2288 |
| 21.12.2023 | 6,2482 | 6,2482 | 6,0096 | 6,0096 |
| 24.12.2023 | 6,0437 | 6,0632 | 5,8002 | 5,844 |
| 25.12.2023 | 5,956 | 5,9901 | 5,844 | 5,9414 |
| 26.12.2023 | 5,9755 | 6,3018 | 5,9025 | 6,2628 |
| 27.12.2023 | 6,2628 | 6,4917 | 6,2434 | 6,3602 |
| 28.12.2023 | 6,4382 | 6,9641 | 6,3408 | 6,9349 |