UK’s best city break revealed

This 'lively' and 'buzzing' city beat London and Cardiff in a new ranking

Bms Birlesik Metal Sanayi ve Ticaret A.S. (BMSTL.IS)

Istanbul - Istanbul Delayed price. Currency in TRY

Add to watchlist

37.94

+1.24

(+3.38%)

As of 10:54AM TRT. Market open.

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in TRYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	36.70	38.52	36.70	37.94	37.94	926,223
20 May 2024	34.26	37.54	33.90	36.70	36.70	3,722,753
17 May 2024	33.72	34.24	33.72	34.14	34.14	2,085,800
16 May 2024	33.00	33.98	32.76	33.72	33.72	2,826,270
15 May 2024	32.96	33.54	32.82	32.88	32.88	1,703,466
14 May 2024	33.30	33.30	32.78	32.80	32.80	745,678
13 May 2024	32.86	33.48	32.24	33.00	33.00	973,960
10 May 2024	32.80	34.06	32.22	32.80	32.80	2,749,726
09 May 2024	32.18	32.28	31.74	32.26	32.26	515,335
08 May 2024	32.00	32.20	31.84	32.00	32.00	572,082
07 May 2024	32.12	32.42	31.48	31.86	31.86	1,156,718
06 May 2024	32.08	32.32	31.86	32.08	32.08	601,168
03 May 2024	32.10	32.34	31.56	31.96	31.96	1,555,577
02 May 2024	31.90	32.26	31.52	31.88	31.88	1,044,829
30 Apr 2024	31.62	32.12	31.62	31.88	31.88	492,502
29 Apr 2024	32.70	32.70	31.70	31.80	31.80	1,114,955
26 Apr 2024	33.62	33.74	32.36	32.40	32.40	865,937
25 Apr 2024	34.06	34.46	33.40	33.46	33.46	671,631
24 Apr 2024	34.14	34.16	33.56	34.06	34.06	1,131,071
22 Apr 2024	34.64	34.78	33.52	33.98	33.98	772,487
19 Apr 2024	33.44	34.36	33.40	34.36	34.36	936,687
18 Apr 2024	32.90	34.02	32.86	33.50	33.50	1,062,015
17 Apr 2024	32.86	33.22	32.72	32.90	32.90	819,371
16 Apr 2024	32.66	33.16	32.26	32.86	32.86	691,666
15 Apr 2024	33.74	33.82	32.32	32.58	32.58	1,017,123
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	31.70	32.50	31.34	32.50	32.50	864,651
05 Apr 2024	30.06	32.48	30.06	31.68	31.68	801,822
04 Apr 2024	31.68	31.76	30.06	30.06	30.06	679,355
03 Apr 2024	31.22	31.74	31.08	31.62	31.62	839,071
02 Apr 2024	31.60	31.84	31.02	31.22	31.22	625,292
01 Apr 2024	32.50	32.84	31.42	31.42	31.42	635,981
29 Mar 2024	31.48	32.40	31.12	32.38	32.38	578,681
28 Mar 2024	31.70	32.58	30.58	31.10	31.10	1,598,917
27 Mar 2024	30.80	31.30	30.62	31.10	31.10	643,809
26 Mar 2024	32.58	32.58	30.18	30.80	30.80	825,170
25 Mar 2024	33.02	34.38	32.14	32.16	32.16	1,388,672
22 Mar 2024	33.50	33.50	32.72	32.78	32.78	618,379
21 Mar 2024	34.00	34.10	32.72	33.08	33.08	767,148
20 Mar 2024	34.50	34.54	33.46	33.88	33.88	1,224,613
19 Mar 2024	32.68	34.14	32.52	33.90	33.90	1,160,682
18 Mar 2024	34.46	34.66	32.32	32.54	32.54	429,976
15 Mar 2024	34.94	35.06	34.16	34.34	34.34	1,604,547
14 Mar 2024	35.38	35.38	34.64	34.94	34.94	472,134
13 Mar 2024	34.50	35.32	33.86	34.80	34.80	2,119,205
12 Mar 2024	35.50	36.14	33.96	34.22	34.22	1,004,526
11 Mar 2024	35.58	36.00	34.64	35.50	35.50	2,259,812
08 Mar 2024	33.30	35.66	33.22	35.58	35.58	1,664,403
07 Mar 2024	32.50	33.78	32.50	33.30	33.30	696,287
06 Mar 2024	32.02	33.04	31.44	32.50	32.50	1,983,096
05 Mar 2024	32.78	32.90	31.16	31.86	31.86	2,088,720
04 Mar 2024	36.78	37.38	32.98	32.98	32.98	2,598,856
01 Mar 2024	37.76	37.76	35.88	36.60	36.60	4,339,548
29 Feb 2024	34.94	38.14	34.94	37.86	37.86	2,949,343
28 Feb 2024	36.42	37.20	34.94	34.94	34.94	950,780
27 Feb 2024	37.00	37.50	36.02	36.42	36.42	1,231,318
26 Feb 2024	38.10	38.60	36.90	36.90	36.90	1,053,020
23 Feb 2024	37.62	38.34	36.82	38.06	38.06	2,121,039
22 Feb 2024	37.38	38.02	37.18	37.62	37.62	1,653,331
21 Feb 2024	38.40	38.68	36.86	37.18	37.18	1,039,161
20 Feb 2024	36.88	38.50	36.50	38.38	38.38	2,553,979
19 Feb 2024	38.68	39.06	36.44	36.44	36.44	2,034,557
16 Feb 2024	38.76	38.98	38.36	38.68	38.68	746,349
15 Feb 2024	38.12	39.22	38.10	38.34	38.34	1,581,330
14 Feb 2024	38.28	38.78	36.80	38.14	38.14	1,543,321
13 Feb 2024	40.50	40.60	37.98	37.98	37.98	2,498,097
12 Feb 2024	40.66	40.90	39.74	40.36	40.36	2,044,406
09 Feb 2024	41.70	41.78	40.60	40.66	40.66	795,339
08 Feb 2024	41.00	41.74	40.82	41.60	41.60	2,327,347
07 Feb 2024	43.30	43.30	41.16	41.28	41.28	1,048,887
06 Feb 2024	41.72	44.42	40.54	41.90	41.90	2,125,688
05 Feb 2024	41.60	43.32	40.54	40.58	40.58	2,810,443
02 Feb 2024	37.90	41.68	37.82	41.60	41.60	1,842,360
01 Feb 2024	38.20	38.20	37.78	37.90	37.90	546,238
31 Jan 2024	38.00	38.34	37.74	37.96	37.96	578,682
30 Jan 2024	38.50	38.64	37.60	37.96	37.96	780,581
29 Jan 2024	37.96	38.30	37.14	37.88	37.88	1,391,782
26 Jan 2024	38.14	38.14	37.74	37.96	37.96	821,848
25 Jan 2024	37.74	38.10	37.56	37.90	37.90	574,809
24 Jan 2024	37.64	37.96	35.98	37.70	37.70	1,964,409
23 Jan 2024	38.10	38.16	37.64	37.64	37.64	1,018,738
22 Jan 2024	38.04	38.20	37.74	37.90	37.90	1,147,476
19 Jan 2024	38.00	38.48	37.42	38.06	38.06	1,410,104
18 Jan 2024	36.50	38.30	36.46	38.00	38.00	1,289,429
17 Jan 2024	35.26	36.66	35.02	36.50	36.50	1,772,795
16 Jan 2024	34.22	35.70	33.76	35.28	35.28	1,264,365
15 Jan 2024	32.80	34.60	32.80	34.18	34.18	1,047,128
12 Jan 2024	32.00	33.00	31.76	32.80	32.80	1,021,433
11 Jan 2024	31.84	32.46	31.44	32.00	32.00	846,935
10 Jan 2024	31.82	32.08	31.52	31.64	31.64	1,310,462
09 Jan 2024	31.80	32.40	31.76	31.82	31.82	1,274,729
08 Jan 2024	32.02	32.50	30.98	31.70	31.70	1,347,616
05 Jan 2024	31.22	31.62	30.70	31.18	31.18	1,560,015
04 Jan 2024	30.00	31.86	29.88	31.22	31.22	1,559,850
03 Jan 2024	30.10	30.96	29.46	30.00	30.00	2,277,750
02 Jan 2024	29.48	31.32	28.66	30.10	30.10	3,133,906
29 Dec 2023	26.44	28.60	26.04	28.48	28.48	1,694,837
28 Dec 2023	25.72	26.66	25.64	26.12	26.12	826,849
27 Dec 2023	24.54	25.88	24.24	25.72	25.72	949,294
26 Dec 2023	24.46	24.60	24.00	24.40	24.40	705,045
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,386.21-37.99(-0.45%)

FTSE 25020,786.11-87.22(-0.42%)

AIM806.79-3.15(-0.39%)

GBP/EUR1.1699+0.0001(+0.01%)

GBP/USD1.2711+0.0004(+0.03%)

Bitcoin GBP55,830.29+3,141.77(+5.96%)

UK’s best city break revealed

Bms Birlesik Metal Sanayi ve Ticaret A.S. (BMSTL.IS)

FTSE 100
8,386.21
-37.99(-0.45%)

FTSE 250
20,786.11
-87.22(-0.42%)

AIM
806.79
-3.15(-0.39%)

GBP/EUR
1.1699
+0.0001(+0.01%)

GBP/USD
1.2711
+0.0004(+0.03%)

Bitcoin GBP
55,830.29
+3,141.77(+5.96%)