Barem Ambalaj Sanayi ve Ticaret Anonim Sirketi (IST:BARMA)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.86
-0.46 (-2.16%)
At close: Sep 26, 2025

IST:BARMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202521.3221.7220.3620.8620.86-2.16%1,583,919
Sep 25, 202522.1622.4021.3221.3221.32-3.79%1,960,103
Sep 24, 202522.4622.7822.0022.1622.16-0.09%2,442,690
Sep 23, 202521.6422.7621.6422.1822.18-3,319,104
Sep 22, 202522.4822.5621.9022.1822.181.00%2,594,101
Sep 19, 202521.6822.0221.3621.9621.961.20%2,568,085
Sep 18, 202522.2422.4421.7021.7021.70-3.21%2,582,282
Sep 17, 202521.9822.9821.5022.4222.422.09%6,531,650
Sep 16, 202522.1223.1821.6621.9621.962.81%8,107,051
Sep 15, 202519.9321.3619.5621.3621.369.99%5,256,416
Sep 12, 202519.6920.0419.1719.4219.42-1.42%3,083,298
Sep 11, 202521.1221.2419.5119.7019.70-6.19%3,591,205
Sep 10, 202521.8221.9020.7421.0021.00-2.96%3,869,727
Sep 9, 202522.5423.4421.2421.6421.64-3.99%7,191,502
Sep 8, 202521.1223.4021.0822.5422.544.84%9,213,402
Sep 5, 202520.9822.4420.9821.5021.502.97%10,166,580
Sep 4, 202521.7622.1820.7420.8820.88-4.04%6,366,261
Sep 3, 202522.0223.2221.2821.7621.762.45%17,551,260
Sep 2, 202519.5821.2419.4021.2421.249.94%15,037,470
Sep 1, 202519.1519.6218.9319.3219.321.74%915,550
Aug 29, 202519.5519.5618.9218.9918.99-2.31%833,430
Aug 28, 202519.4319.5019.2119.4419.440.62%1,327,587
Aug 27, 202519.6019.9419.2419.3219.32-2.42%1,792,395
Aug 26, 202519.9620.6019.6919.8019.80-0.30%4,926,215
Aug 25, 202519.5320.0619.3019.8619.862.74%3,244,259
Aug 22, 202518.9419.4118.9019.3319.331.63%1,902,965
Aug 21, 202519.0819.0818.6019.0219.020.42%2,287,555
Aug 20, 202519.0719.1318.9118.9418.94-0.58%1,605,279
Aug 19, 202519.3819.7518.9919.0519.05-0.31%2,220,173
Aug 18, 202518.7719.3118.7719.1119.112.36%1,749,169
Aug 15, 202518.8018.8318.1518.6718.67-2.40%3,100,821
Aug 14, 202519.4219.7019.0319.1319.13-1.49%1,766,382
Aug 13, 202519.0019.7918.8419.4219.422.53%2,821,486
Aug 12, 202519.4019.4018.9318.9418.94-1.71%1,182,270
Aug 11, 202519.4819.6319.2419.2719.270.16%1,768,540
Aug 8, 202519.1919.5019.0219.2419.240.26%2,023,760
Aug 7, 202518.9919.6018.9919.1919.191.16%3,160,408
Aug 6, 202518.9419.2218.8018.9718.970.37%2,196,614
Aug 5, 202518.9719.1618.8718.9018.90-0.26%1,909,872
Aug 4, 202518.7619.2418.6718.9518.951.61%2,310,853
Aug 1, 202518.9018.9118.5318.6518.65-0.80%1,284,783
Jul 31, 202518.5218.9918.5218.8018.801.18%1,130,257
Jul 30, 202518.6818.7618.4718.5818.58-0.27%1,390,838
Jul 29, 202518.8218.8318.5918.6318.63-0.59%1,101,477
Jul 28, 202518.7719.0118.6318.7418.740.21%1,004,391
Jul 25, 202518.9218.9418.6418.7018.70-1.16%737,765
Jul 24, 202518.5218.9318.5218.9218.921.50%1,497,047
Jul 23, 202518.8418.9818.5918.6418.64-0.48%1,702,388
Jul 22, 202518.7919.1818.5218.7318.73-0.21%2,154,433
Jul 21, 202518.2418.9518.2318.7718.772.91%1,885,035