UK markets close in 7 hours 31 minutes

Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi (BMSCH.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
24.02-0.08 (-0.33%)
As of 10:43AM TRT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202424.1024.1023.8224.0224.0241,534
25 Jun 202424.0224.4823.6624.1024.10592,055
24 Jun 202424.6825.3623.4624.0224.021,253,344
21 Jun 202425.3025.3224.6024.7024.70554,082
20 Jun 202424.9025.4823.8024.9024.90850,928
14 Jun 202424.9625.0224.4024.9024.90268,040
13 Jun 202425.9225.9424.5824.6424.64734,254
12 Jun 202424.8226.1024.6025.4225.42807,603
11 Jun 202424.2025.4024.1025.0625.06895,099
10 Jun 202423.5224.6023.0224.2024.20794,526
07 Jun 202422.3224.2622.3223.5223.521,094,437
06 Jun 202424.3825.0024.2624.3624.36476,956
05 Jun 202424.8825.5024.2824.4824.48605,219
04 Jun 202425.4425.8625.1225.2025.20525,035
03 Jun 202426.5626.5825.1825.4225.42767,725
31 May 202427.4827.6826.2226.5626.56703,829
30 May 202427.4628.7626.9226.9226.921,945,071
29 May 202428.5028.6626.6827.3827.382,084,703
28 May 202425.3627.8424.2227.8427.844,698,671
27 May 202426.9027.2425.2025.3225.321,794,566
24 May 202425.8826.5025.4026.3026.30960,306
23 May 202426.7227.1625.7025.8825.881,028,173
22 May 202424.6027.0024.1426.5026.503,541,103
21 May 202425.1026.2224.3224.6024.602,228,778
20 May 202424.8826.7424.5226.4026.401,591,737
17 May 202424.7025.3824.5224.7824.78734,607
16 May 202424.2025.0224.2024.7024.701,446,834
15 May 202424.4024.8024.0624.2024.20521,570
14 May 202424.8024.8023.6424.2224.22761,683
13 May 202425.9426.2823.9024.1024.101,121,233
10 May 202426.7427.6825.7025.9425.941,450,164
09 May 202426.2627.3025.9026.7426.741,602,239
08 May 202425.2626.3425.0226.1026.101,623,513
07 May 202425.6025.6224.5425.2625.26885,749
06 May 202424.3225.7424.2625.6225.621,246,929
03 May 202424.1024.7023.2224.3224.32565,809
02 May 202423.7224.2423.5024.1424.14571,240
30 Apr 202424.3824.7023.2423.7223.72600,262
29 Apr 202424.7025.3424.2424.3824.38978,156
26 Apr 202424.6825.1624.4424.6024.60661,857
25 Apr 202424.5625.0024.3024.6824.68584,020
24 Apr 202426.1826.8024.4224.5224.521,160,618
22 Apr 202424.7825.6624.2825.2425.241,293,187
19 Apr 202424.0024.6023.6424.4824.48805,954
18 Apr 202424.2424.9624.0224.6024.60572,876
17 Apr 202425.0425.7423.7024.2824.28940,578
16 Apr 202426.3826.3824.5825.0025.001,061,389
15 Apr 202424.0026.3823.5026.3826.381,679,324
09 Apr 2024------
08 Apr 202422.8024.3422.5024.0624.06749,367
05 Apr 202421.3822.8021.3022.2622.26595,878
04 Apr 202421.8022.2621.1621.1621.16418,589
03 Apr 202422.2022.3021.3021.3021.30418,361
02 Apr 202422.8423.3022.1022.2022.20582,704
01 Apr 202423.6425.2022.7423.0023.00558,212
29 Mar 202422.9624.0422.9023.6423.64494,645
28 Mar 202423.0024.2022.8022.9222.92519,109
27 Mar 202422.7824.3622.5622.8022.80869,227
26 Mar 202423.1423.6822.6022.7822.78670,191
25 Mar 202423.8424.7223.5023.6823.68805,143
22 Mar 202423.5424.7022.7024.2424.241,265,200
21 Mar 202424.7025.2823.5423.5423.541,186,289
20 Mar 202423.2824.8223.0424.8224.82908,954
19 Mar 202422.7023.8622.5023.0423.041,205,880
18 Mar 202424.5024.6822.1422.4222.421,190,894
15 Mar 202424.5625.1024.2024.4824.481,018,364
14 Mar 202425.2025.5824.3224.5424.541,225,949
13 Mar 202425.0026.5424.2425.1025.102,166,006
12 Mar 202424.7625.8023.5424.8024.801,389,551
11 Mar 202425.0026.2224.6424.7624.761,770,103
08 Mar 202425.5025.6024.4224.6224.621,599,952
07 Mar 202425.1226.3024.4825.2625.261,614,529
06 Mar 202427.7029.3624.9425.1025.103,431,961
05 Mar 202429.0229.3027.1027.7027.703,148,146
04 Mar 202427.3030.0227.2428.8028.804,729,640
01 Mar 202426.2428.0025.3427.3027.304,742,465
29 Feb 202425.2026.2624.3626.2426.246,293,559
28 Feb 202424.2624.8023.8423.8823.881,206,663
27 Feb 202423.8224.7023.2224.2624.261,286,306
26 Feb 202424.2224.5423.7223.7823.78813,433
23 Feb 202423.6224.9222.7024.1824.181,581,861
22 Feb 202422.5623.7022.4223.6223.62832,884
21 Feb 202422.9222.9622.3422.5622.56526,718
20 Feb 202423.2423.8022.7022.9022.90783,308
19 Feb 202423.9824.5223.1423.2423.24884,833
16 Feb 202423.6024.6023.5423.8423.841,233,000
15 Feb 202423.3023.8823.3023.5023.50795,310
14 Feb 202422.9823.5622.2823.2823.28910,925
13 Feb 202423.5824.3023.0023.0023.001,157,032
12 Feb 202423.6024.3023.3423.5623.561,460,701
09 Feb 202422.5224.4422.2623.6023.602,604,558
08 Feb 202422.5622.6022.2022.5022.50645,089
07 Feb 202422.3022.6822.0222.5622.561,152,817
06 Feb 202422.1822.6421.7422.2822.281,166,599
05 Feb 202422.0022.3821.7822.1822.181,007,589
02 Feb 202422.1222.4621.5021.9021.901,225,601
01 Feb 202422.1822.6621.8022.0622.06965,320
31 Jan 202422.4023.2821.6422.1822.181,834,910
30 Jan 202420.7022.4420.7022.3622.362,294,529
29 Jan 202421.3022.6620.3020.6420.642,441,427
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...