BMSTL
BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş.
—
44.02 ₺
-0.260 (%-0.59)
Previous Close: 44.28
Day Low₺43.74
Day High₺44.66
Market Data
Spot Rate
B:44.02
A:44.04
BMSTL: BMS BİRLEŞİK METAL SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.573
CLOSE 5.5653
Low
LOW 4.3633
High
HIGH 8.1573
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 4.5786 | 5.036 | 4.3754 | 5.036 |
| 01/02/2023 | 4.944 | 5.5394 | 4.9126 | 5.5394 |
| 01/03/2023 | 5.5394 | 5.9822 | 5.445 | 5.8031 |
| 01/04/2023 | 5.9314 | 6.0306 | 5.2248 | 5.2248 |
| 01/05/2023 | 4.9368 | 5.4087 | 4.9295 | 5.1619 |
| 01/08/2023 | 5.2054 | 5.3796 | 5.1062 | 5.203 |
| 01/09/2023 | 5.2151 | 5.6023 | 5.1473 | 5.3845 |
| 01/10/2023 | 5.4087 | 5.566 | 4.8473 | 4.8473 |
| 01/11/2023 | 4.944 | 5.203 | 4.3633 | 5.0288 |
| 01/12/2023 | 4.9973 | 5.1885 | 4.8037 | 4.8037 |
| 01/15/2023 | 4.8037 | 4.9198 | 4.7504 | 4.8642 |
| 01/16/2023 | 4.8642 | 5.111 | 4.8594 | 5.0046 |
| 01/17/2023 | 4.9707 | 5.0191 | 4.8158 | 4.8352 |
| 01/18/2023 | 4.8642 | 4.8908 | 4.7819 | 4.84 |
| 01/19/2023 | 4.8473 | 5.0046 | 4.8473 | 4.8884 |
| 01/22/2023 | 4.9126 | 4.9368 | 4.7964 | 4.8352 |
| 01/23/2023 | 4.8352 | 4.9949 | 4.6754 | 4.8352 |
| 01/24/2023 | 4.8545 | 5.2611 | 4.7384 | 5.1159 |
| 01/25/2023 | 5.1183 | 5.3409 | 4.9489 | 5.1643 |
| 01/26/2023 | 5.1643 | 5.1715 | 4.765 | 4.8376 |
| 01/29/2023 | 4.84 | 5.2708 | 4.7601 | 5.2199 |
| 01/30/2023 | 5.2635 | 5.4329 | 5.0917 | 5.2756 |
| 01/31/2023 | 5.3071 | 5.4208 | 5.1667 | 5.1667 |
| 02/01/2023 | 5.1836 | 5.2199 | 4.7795 | 4.9973 |
| 02/02/2023 | 5.065 | 5.203 | 5.0191 | 5.1207 |
| 02/05/2023 | 4.9731 | 5.0215 | 4.8013 | 4.9126 |
| 02/06/2023 | 4.9828 | 5.007 | 4.4576 | 4.5133 |
| 02/14/2023 | 4.5375 | 4.9634 | 4.5375 | 4.9634 |
| 02/15/2023 | 5.203 | 5.203 | 4.7238 | 5.082 |
| 02/16/2023 | 5.1885 | 5.203 | 4.9319 | 4.9852 |
| 02/19/2023 | 5.1159 | 5.1183 | 4.8981 | 4.9029 |
| 02/20/2023 | 4.9247 | 5.082 | 4.6779 | 4.6779 |
| 02/21/2023 | 4.6827 | 4.7529 | 4.6125 | 4.7311 |
| 02/22/2023 | 4.7625 | 4.8376 | 4.5859 | 4.5907 |
| 02/23/2023 | 4.6149 | 4.6464 | 4.5569 | 4.598 |
| 02/26/2023 | 4.6222 | 4.719 | 4.569 | 4.6706 |
| 02/27/2023 | 4.8279 | 4.8376 | 4.5496 | 4.6004 |
| 02/28/2023 | 4.6222 | 4.6319 | 4.5569 | 4.5569 |
| 03/01/2023 | 4.5569 | 4.6367 | 4.5254 | 4.5544 |
| 03/02/2023 | 4.5496 | 4.5956 | 4.3681 | 4.4891 |
| 03/05/2023 | 4.4939 | 4.5448 | 4.4552 | 4.4697 |
| 03/06/2023 | 4.506 | 4.5109 | 4.4213 | 4.4455 |
| 03/07/2023 | 4.448 | 4.523 | 4.4092 | 4.4431 |
| 03/08/2023 | 4.4407 | 4.5714 | 4.431 | 4.5157 |
| 03/09/2023 | 4.5157 | 4.8618 | 4.4746 | 4.6464 |
| 03/12/2023 | 4.6464 | 4.8255 | 4.6173 | 4.7384 |
| 03/13/2023 | 4.8158 | 4.8206 | 4.5665 | 4.5665 |
| 03/14/2023 | 4.5665 | 4.6125 | 4.4117 | 4.4673 |
| 03/15/2023 | 4.4964 | 4.7795 | 4.477 | 4.6972 |
| 03/16/2023 | 4.7432 | 4.7432 | 4.6028 | 4.6415 |
| 03/19/2023 | 4.6415 | 4.6924 | 4.4794 | 4.4891 |
| 03/20/2023 | 4.5472 | 4.5472 | 4.4044 | 4.4044 |
| 03/21/2023 | 4.4964 | 4.5375 | 4.4044 | 4.5109 |
| 03/22/2023 | 4.5472 | 4.7625 | 4.5036 | 4.7529 |
| 03/23/2023 | 4.765 | 4.9949 | 4.6585 | 4.9586 |
| 03/26/2023 | 4.9731 | 5.0675 | 4.7263 | 4.7311 |
| 03/27/2023 | 4.7625 | 4.7892 | 4.6561 | 4.7069 |
| 03/28/2023 | 4.7069 | 4.8085 | 4.4746 | 4.7408 |
| 03/29/2023 | 4.7746 | 4.7746 | 4.6633 | 4.7311 |
| 03/30/2023 | 4.719 | 4.8763 | 4.7021 | 4.8642 |
| 04/02/2023 | 4.8303 | 5.082 | 4.8158 | 5.082 |
| 04/03/2023 | 5.082 | 5.1425 | 4.9271 | 5.0142 |
| 04/04/2023 | 4.9392 | 5.0094 | 4.869 | 5.0046 |
| 04/05/2023 | 5.0215 | 5.0408 | 4.9029 | 5.0046 |
| 04/06/2023 | 5.0215 | 5.2272 | 4.7892 | 4.9029 |
| 04/09/2023 | 4.8884 | 4.9731 | 4.8811 | 4.915 |
| 04/10/2023 | 4.9319 | 5.0336 | 4.9126 | 4.944 |
| 04/11/2023 | 4.9562 | 5.0408 | 4.9513 | 5.0167 |
| 04/12/2023 | 5.0215 | 5.0336 | 4.915 | 4.944 |
| 04/13/2023 | 4.9319 | 5.1256 | 4.915 | 4.9174 |
| 04/16/2023 | 4.9174 | 4.9828 | 4.8448 | 4.915 |
| 04/17/2023 | 5.0167 | 5.0796 | 4.9295 | 5.0796 |
| 04/18/2023 | 5.1909 | 5.5854 | 5.1425 | 5.3772 |
| 04/19/2023 | 5.4523 | 5.6434 | 5.3893 | 5.6434 |
| 04/23/2023 | 5.7233 | 5.9508 | 5.6894 | 5.9266 |
| 04/24/2023 | 5.929 | 6.2436 | 5.929 | 6.05 |
| 04/25/2023 | 6.1105 | 6.2859 | 6.0427 | 6.1105 |
| 04/26/2023 | 6.0681 | 6.1468 | 5.7814 | 5.854 |
| 04/27/2023 | 5.8685 | 5.9483 | 5.854 | 5.8564 |
| 05/01/2023 | 5.854 | 6.0137 | 5.8152 | 5.9677 |
| 05/02/2023 | 5.9658 | 5.9658 | 5.3716 | 5.3716 |
| 05/03/2023 | 5.2962 | 5.6517 | 5.172 | 5.3546 |
| 05/04/2023 | 5.4666 | 5.6005 | 5.3546 | 5.4203 |
| 05/07/2023 | 5.4666 | 5.5299 | 5.4228 | 5.5056 |
| 05/08/2023 | 5.5202 | 5.5884 | 5.5202 | 5.5421 |
| 05/09/2023 | 5.5518 | 5.6468 | 5.5421 | 5.6297 |
| 05/10/2023 | 5.6468 | 5.7174 | 5.6346 | 5.6858 |
| 05/11/2023 | 5.715 | 6.0754 | 5.6784 | 5.7101 |
| 05/14/2023 | 5.6005 | 6.1301 | 5.4788 | 6.0461 |
| 05/15/2023 | 6.0851 | 6.1423 | 5.9974 | 6.0875 |
| 05/16/2023 | 6.1423 | 6.1423 | 5.9901 | 5.9901 |
| 05/17/2023 | 6.0096 | 6.0632 | 5.9536 | 6.034 |
| 05/21/2023 | 6.034 | 6.0827 | 5.9926 | 5.9999 |
| 05/22/2023 | 6.0023 | 6.0486 | 5.9877 | 5.9999 |
| 05/23/2023 | 6.0023 | 6.034 | 5.978 | 6.0242 |
| 05/24/2023 | 6.0242 | 6.4771 | 6.0169 | 6.2397 |
| 05/25/2023 | 6.2336 | 6.398 | 6.1788 | 6.2397 |
| 05/28/2023 | 6.331 | 6.3858 | 6.2397 | 6.2397 |
| 05/29/2023 | 6.2884 | 6.471 | 6.2275 | 6.331 |
| 05/30/2023 | 6.6719 | 6.7572 | 6.2702 | 6.2823 |
| 05/31/2023 | 6.2823 | 6.398 | 6.2762 | 6.3371 |
| 06/01/2023 | 6.331 | 6.4954 | 6.2823 | 6.4467 |
| 06/04/2023 | 6.4528 | 6.5319 | 6.4102 | 6.4163 |
| 06/05/2023 | 6.4223 | 6.6232 | 6.4041 | 6.5624 |
| 06/06/2023 | 6.5624 | 6.6293 | 6.465 | 6.465 |
| 06/07/2023 | 6.4893 | 6.6476 | 6.4893 | 6.6354 |
| 06/08/2023 | 6.6476 | 6.9337 | 6.6293 | 6.9276 |
| 06/11/2023 | 6.9276 | 6.9824 | 6.818 | 6.818 |
| 06/12/2023 | 6.818 | 6.9276 | 6.8119 | 6.9033 |
| 06/13/2023 | 6.8911 | 6.9398 | 6.7998 | 6.7998 |
| 06/14/2023 | 6.8059 | 6.8606 | 6.7572 | 6.7572 |
| 06/15/2023 | 6.7937 | 7.4329 | 6.7754 | 7.4329 |
| 06/18/2023 | 7.4207 | 8.1573 | 6.9215 | 8.1512 |
| 06/19/2023 | 8.1451 | 8.1512 | 7.3416 | 7.3416 |
| 06/20/2023 | 6.6111 | 6.6111 | 6.6111 | 6.6111 |
| 06/21/2023 | 5.9658 | 6.1606 | 5.9512 | 5.9512 |
| 06/22/2023 | 5.6419 | 5.8708 | 5.357 | 5.357 |
| 06/25/2023 | 5.2718 | 5.452 | 5.1257 | 5.357 |
| 06/26/2023 | 5.357 | 5.3862 | 5.245 | 5.2864 |
| 07/02/2023 | 5.2888 | 5.3156 | 5.2207 | 5.2231 |
| 07/03/2023 | 5.2255 | 5.5177 | 5.1841 | 5.3789 |
| 07/04/2023 | 5.4666 | 5.6005 | 5.3668 | 5.4009 |
| 07/05/2023 | 5.4057 | 5.4252 | 5.3229 | 5.3229 |
| 07/06/2023 | 5.3229 | 5.3254 | 5.2377 | 5.2596 |
| 07/09/2023 | 5.284 | 5.3522 | 5.2475 | 5.2937 |
| 07/10/2023 | 5.2962 | 5.5567 | 5.2426 | 5.3424 |
| 07/11/2023 | 5.3424 | 5.4057 | 5.3181 | 5.3424 |
| 07/12/2023 | 5.5762 | 5.6005 | 5.2986 | 5.3449 |
| 07/13/2023 | 5.3449 | 5.3838 | 5.2669 | 5.2669 |
| 07/16/2023 | 5.2742 | 5.2986 | 5.2134 | 5.2231 |
| 07/17/2023 | 5.2231 | 5.34 | 5.1988 | 5.2012 |
| 07/18/2023 | 5.1988 | 5.2401 | 5.133 | 5.2231 |
| 07/19/2023 | 5.2401 | 5.2694 | 5.1427 | 5.1549 |
| 07/20/2023 | 5.1671 | 5.1744 | 4.982 | 5.004 |
| 07/23/2023 | 5.0161 | 5.1452 | 5.0064 | 5.0527 |
| 07/24/2023 | 5.0527 | 5.0697 | 4.9577 | 4.9845 |
| 07/25/2023 | 4.9845 | 5.0332 | 4.9674 | 5.0186 |
| 07/26/2023 | 5.0405 | 5.3059 | 5.038 | 5.2523 |
| 07/27/2023 | 5.3278 | 5.4203 | 5.1014 | 5.2669 |
| 07/30/2023 | 5.2718 | 5.3229 | 5.2012 | 5.2572 |
| 07/31/2023 | 5.2596 | 5.2767 | 5.1354 | 5.1525 |
| 08/01/2023 | 5.1525 | 5.2596 | 5.133 | 5.2207 |
| 08/02/2023 | 5.228 | 5.2937 | 5.1671 | 5.1744 |
| 08/03/2023 | 5.1866 | 5.3765 | 5.1476 | 5.2913 |
| 08/06/2023 | 5.2962 | 5.357 | 5.2036 | 5.2499 |
| 08/07/2023 | 5.3205 | 5.7685 | 5.2596 | 5.7223 |
| 08/08/2023 | 5.7515 | 5.9536 | 5.5397 | 5.5494 |
| 08/09/2023 | 5.5884 | 5.6103 | 5.0551 | 5.1817 |
| 08/10/2023 | 5.1841 | 5.3278 | 5.0673 | 5.2864 |
| 08/13/2023 | 5.2888 | 5.4788 | 5.1939 | 5.2645 |
| 08/14/2023 | 5.2669 | 5.3497 | 5.1257 | 5.1647 |
| 08/15/2023 | 5.1744 | 5.2499 | 5.1306 | 5.1817 |
| 08/16/2023 | 5.189 | 5.5689 | 5.1598 | 5.4057 |
| 08/17/2023 | 5.4252 | 5.4715 | 5.1744 | 5.2523 |
| 08/20/2023 | 5.2523 | 5.5957 | 5.1939 | 5.452 |
| 08/21/2023 | 5.4812 | 5.995 | 5.4763 | 5.995 |
| 08/22/2023 | 6.2215 | 6.2458 | 5.7174 | 5.7296 |
| 08/23/2023 | 5.7296 | 5.9366 | 5.4788 | 5.5397 |
| 08/24/2023 | 5.5421 | 5.6273 | 5.2986 | 5.4666 |
| 08/27/2023 | 5.5153 | 5.9293 | 5.5056 | 5.6444 |
| 08/28/2023 | 5.6444 | 6.0461 | 5.6444 | 5.9171 |
| 08/30/2023 | 5.978 | 6.2702 | 5.9293 | 6.2093 |
| 08/31/2023 | 6.2215 | 6.3006 | 5.9633 | 6.0388 |
| 09/03/2023 | 6.0388 | 6.068 | 5.844 | 5.8806 |
| 09/04/2023 | 5.8879 | 6.051 | 5.7637 | 6.034 |
| 09/05/2023 | 6.034 | 6.1058 | 5.8562 | 5.9073 |
| 09/06/2023 | 5.939 | 6.0169 | 5.9195 | 5.9658 |
| 09/07/2023 | 5.9633 | 6.1849 | 5.8611 | 6.1058 |
| 09/10/2023 | 6.1119 | 6.4528 | 6.0486 | 6.1606 |
| 09/11/2023 | 6.1667 | 6.2336 | 5.9073 | 6.051 |
| 09/12/2023 | 6.0705 | 6.2641 | 5.978 | 5.9974 |
| 09/13/2023 | 6.0096 | 6.1423 | 5.7004 | 5.8538 |
| 09/14/2023 | 5.8538 | 5.8635 | 5.6614 | 5.8148 |
| 09/17/2023 | 5.8148 | 5.8172 | 5.5056 | 5.5226 |
| 09/18/2023 | 5.5226 | 5.6565 | 5.4544 | 5.5859 |
| 09/19/2023 | 5.6005 | 5.6979 | 5.5518 | 5.6005 |
| 09/20/2023 | 5.5884 | 5.8051 | 5.5372 | 5.7905 |
| 09/21/2023 | 5.7905 | 5.9974 | 5.6882 | 5.8952 |
| 09/24/2023 | 5.9098 | 6.1667 | 5.9098 | 6.0583 |
| 09/25/2023 | 6.0656 | 6.0997 | 5.8781 | 5.9682 |
| 09/26/2023 | 5.9658 | 6.0315 | 5.7905 | 5.9901 |
| 09/27/2023 | 5.9901 | 6.2519 | 5.9585 | 6.1362 |
| 09/28/2023 | 6.0936 | 6.1301 | 5.9901 | 6.0851 |
| 10/01/2023 | 6.0827 | 6.2093 | 6.0534 | 6.1241 |
| 10/02/2023 | 6.1484 | 6.3067 | 6.0267 | 6.0705 |
| 10/03/2023 | 6.0705 | 6.3006 | 5.9974 | 6.1971 |
| 10/04/2023 | 6.2458 | 6.8119 | 6.2458 | 6.8119 |
| 10/05/2023 | 6.8667 | 7.2442 | 6.4832 | 6.5258 |
| 10/08/2023 | 6.3249 | 6.3797 | 6.034 | 6.051 |
| 10/09/2023 | 6.0754 | 6.3858 | 6.0754 | 6.1971 |
| 10/10/2023 | 6.2032 | 6.3249 | 5.9219 | 5.978 |
| 10/11/2023 | 5.9901 | 6.1301 | 5.6906 | 5.9658 |
| 10/12/2023 | 6.5624 | 6.5624 | 6.3615 | 6.5624 |
| 10/15/2023 | 7.0007 | 7.2137 | 6.0023 | 6.0388 |
| 10/16/2023 | 6.0729 | 6.3371 | 6.0534 | 6.2702 |
| 10/17/2023 | 6.1788 | 6.3736 | 5.8806 | 6.0632 |
| 10/18/2023 | 6.1058 | 6.331 | 5.7223 | 5.7223 |
| 10/19/2023 | 5.7223 | 6.1728 | 5.4057 | 5.5397 |
| 10/22/2023 | 5.7077 | 5.8099 | 5.4447 | 5.5957 |
| 10/23/2023 | 5.6638 | 5.883 | 5.6297 | 5.6979 |
| 10/24/2023 | 5.7466 | 5.8538 | 5.1281 | 5.1281 |
| 10/25/2023 | 5.1379 | 5.3035 | 4.9187 | 5.2255 |
| 10/26/2023 | 5.2304 | 5.2304 | 5.0551 | 5.133 |
| 10/29/2023 | 5.133 | 5.5616 | 5.1135 | 5.4885 |
| 10/30/2023 | 5.4885 | 5.5762 | 5.3035 | 5.3083 |
| 10/31/2023 | 5.3083 | 5.3862 | 5.0453 | 5.2596 |
| 11/01/2023 | 5.2596 | 5.3522 | 5.0161 | 5.2596 |
| 11/02/2023 | 5.3035 | 5.4203 | 5.1135 | 5.172 |
| 11/05/2023 | 5.2791 | 5.4496 | 5.245 | 5.4155 |
| 11/06/2023 | 5.4496 | 5.956 | 5.3473 | 5.956 |
| 11/07/2023 | 5.9804 | 6.0193 | 5.7223 | 5.771 |
| 11/08/2023 | 5.7661 | 5.7661 | 5.3522 | 5.5421 |
| 11/09/2023 | 5.5859 | 5.7174 | 5.5372 | 5.5859 |
| 11/12/2023 | 5.6103 | 5.6638 | 5.4788 | 5.5177 |
| 11/13/2023 | 5.7807 | 5.7807 | 5.4642 | 5.6297 |
| 11/14/2023 | 5.6297 | 5.7807 | 5.5713 | 5.6346 |
| 11/15/2023 | 5.7174 | 5.7174 | 5.5908 | 5.6346 |
| 11/16/2023 | 5.6444 | 5.8002 | 5.5859 | 5.7418 |
| 11/19/2023 | 5.7856 | 5.9901 | 5.7856 | 5.9317 |
| 11/20/2023 | 5.9658 | 6.1703 | 5.8684 | 6.1508 |
| 11/21/2023 | 6.1508 | 6.2239 | 5.9999 | 6.034 |
| 11/22/2023 | 6.0778 | 6.0973 | 5.844 | 5.9073 |
| 11/23/2023 | 5.9073 | 5.9706 | 5.7758 | 5.8343 |
| 11/26/2023 | 5.8392 | 5.9268 | 5.8148 | 5.9171 |
| 11/27/2023 | 5.9219 | 6.2044 | 5.9073 | 6.1265 |
| 11/28/2023 | 6.2726 | 6.2775 | 6.0145 | 6.0145 |
| 11/29/2023 | 6.0632 | 6.2093 | 5.9804 | 6.0875 |
| 11/30/2023 | 6.1216 | 6.2921 | 5.9073 | 6.0583 |
| 12/03/2023 | 6.0583 | 6.2969 | 6.0096 | 6.0827 |
| 12/04/2023 | 6.0827 | 6.258 | 6.034 | 6.2288 |
| 12/05/2023 | 6.2336 | 6.2921 | 5.771 | 5.8586 |
| 12/06/2023 | 5.8781 | 5.9122 | 5.6346 | 5.9025 |
| 12/07/2023 | 5.8927 | 6.1508 | 5.8392 | 6.1362 |
| 12/10/2023 | 6.1411 | 6.3018 | 6.0924 | 6.1606 |
| 12/11/2023 | 6.1606 | 6.6086 | 6.1021 | 6.5745 |
| 12/12/2023 | 6.5745 | 6.5745 | 6.2872 | 6.3943 |
| 12/13/2023 | 6.3943 | 6.6524 | 6.2141 | 6.5697 |
| 12/14/2023 | 6.5697 | 6.7206 | 6.3651 | 6.3651 |
| 12/17/2023 | 6.3213 | 6.443 | 6.2239 | 6.331 |
| 12/18/2023 | 6.4138 | 6.4479 | 6.1752 | 6.4041 |
| 12/19/2023 | 6.4041 | 6.4041 | 6.2093 | 6.2336 |
| 12/20/2023 | 6.2044 | 6.2921 | 5.9512 | 6.2288 |
| 12/21/2023 | 6.2482 | 6.2482 | 6.0096 | 6.0096 |
| 12/24/2023 | 6.0437 | 6.0632 | 5.8002 | 5.844 |
| 12/25/2023 | 5.956 | 5.9901 | 5.844 | 5.9414 |
| 12/26/2023 | 5.9755 | 6.3018 | 5.9025 | 6.2628 |
| 12/27/2023 | 6.2628 | 6.4917 | 6.2434 | 6.3602 |
| 12/28/2023 | 6.4382 | 6.9641 | 6.3408 | 6.9349 |