Barem Ambalaj Sanayi ve Ticaret Anonim Sirketi (IST:BARMA)
Turkey · Delayed Price · Currency is TRY 5.60
+0.09 (1.63%)
At close: Oct 8, 2026
IST:BARMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | 1.63% | 524,635 |
| Oct 7, 2026 | 5.47 | 5.51 | 5.46 | 5.51 | 5.51 | 0.18% | 862,279 |
| Oct 6, 2026 | 5.75 | 5.80 | 5.50 | 5.50 | 5.50 | -4.35% | 619,402 |
| Oct 5, 2026 | 5.60 | 6.00 | 5.60 | 5.75 | 5.75 | 2.86% | 592,929 |
| Oct 2, 2026 | 5.95 | 5.95 | 5.59 | 5.59 | 5.59 | -9.98% | 1,915,291 |
| Oct 1, 2026 | 6.37 | 6.60 | 6.21 | 6.21 | 6.21 | -2.51% | 625,514 |
| Sep 30, 2026 | 6.63 | 6.63 | 6.37 | 6.37 | 6.37 | -3.92% | 362,025 |
| Sep 29, 2026 | 6.60 | 6.73 | 6.60 | 6.63 | 6.63 | -4.74% | 280,932 |
| Sep 28, 2026 | 6.90 | 6.96 | 6.80 | 6.96 | 6.96 | -6.33% | 503,779 |
| Sep 25, 2026 | 6.46 | 7.48 | 6.46 | 7.43 | 7.43 | 3.63% | 1,119,644 |
| Sep 24, 2026 | 7.17 | 7.17 | 6.75 | 7.17 | 7.17 | -3.89% | 414,570 |
| Sep 23, 2026 | 7.00 | 7.46 | 7.00 | 7.46 | 7.46 | 9.87% | 523,785 |
| Sep 22, 2026 | 6.01 | 6.79 | 6.01 | 6.79 | 6.79 | 1.80% | 547,175 |
| Sep 21, 2026 | 7.00 | 7.00 | 6.67 | 6.67 | 6.67 | -9.74% | 619,947 |
| Sep 18, 2026 | 7.87 | 7.87 | 7.39 | 7.39 | 7.39 | -6.10% | 381,536 |
| Sep 17, 2026 | 7.57 | 7.87 | 7.57 | 7.87 | 7.87 | -6.42% | 699,505 |
| Sep 16, 2026 | 9.20 | 9.20 | 8.41 | 8.41 | 8.41 | -9.96% | 477,155 |
| Sep 15, 2026 | 9.75 | 9.75 | 9.31 | 9.34 | 9.34 | -4.21% | 354,377 |
| Sep 14, 2026 | 10.20 | 10.20 | 9.75 | 9.75 | 9.75 | -2.50% | 643,755 |
| Sep 11, 2026 | 9.89 | 10.00 | 9.89 | 10.00 | 10.00 | 1.11% | 433,730 |
| Sep 10, 2026 | 10.13 | 10.13 | 9.89 | 9.89 | 9.89 | 4.11% | 616,354 |
| Sep 9, 2026 | 8.89 | 9.50 | 8.89 | 9.50 | 9.50 | 5.56% | 484,423 |
| Sep 8, 2026 | 9.49 | 9.49 | 8.96 | 9.00 | 9.00 | -5.76% | 1,626,055 |
| Sep 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.90% | 810,161 |
| Sep 4, 2026 | 8.27 | 8.69 | 8.27 | 8.69 | 8.69 | 10.00% | 618,960 |
| Sep 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | 1,030,155 |
| Sep 2, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -4.71% | 636,705 |
| Sep 1, 2026 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | -5.56% | 860,897 |
| Aug 31, 2026 | 8.90 | 9.01 | 8.90 | 9.00 | 9.00 | -3.23% | 830,775 |
| Aug 28, 2026 | 9.50 | 9.51 | 9.03 | 9.30 | 9.30 | 0.43% | 1,201,403 |
| Aug 27, 2026 | 9.12 | 9.50 | 9.12 | 9.26 | 9.26 | 1.54% | 1,609,013 |
| Aug 26, 2026 | 9.60 | 9.60 | 9.12 | 9.12 | 9.12 | -5.00% | 1,186,390 |
| Aug 25, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -3.90% | 790,122 |
| Aug 24, 2026 | 10.39 | 10.39 | 9.99 | 9.99 | 9.99 | -4.13% | 1,425,241 |
| Aug 21, 2026 | 10.42 | 10.50 | 10.42 | 10.42 | 10.42 | - | 1,586,935 |
| Aug 20, 2026 | 10.00 | 10.42 | 10.00 | 10.42 | 10.42 | 2.16% | 1,654,487 |
| Aug 19, 2026 | 9.82 | 10.20 | 9.82 | 10.20 | 10.20 | 3.87% | 1,588,240 |
| Aug 18, 2026 | 10.22 | 10.22 | 9.82 | 9.82 | 9.82 | -9.99% | 2,792,213 |
| Aug 17, 2026 | 10.01 | 11.48 | 10.01 | 10.91 | 10.91 | 1.77% | 3,303,109 |
| Aug 14, 2026 | 11.21 | 11.21 | 10.72 | 10.72 | 10.72 | -9.99% | 5,209,223 |
| Aug 13, 2026 | 9.75 | 11.91 | 9.75 | 11.91 | 11.91 | 9.97% | 13,473,140 |
| Aug 12, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -9.98% | 4,436,498 |
| Aug 11, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -9.96% | 10,539,409 |
| Aug 10, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -9.97% | 401,873 |
| Aug 7, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -9.95% | 341,305 |
| Aug 6, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -9.99% | 106,573 |
| Aug 5, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -9.98% | 139,925 |
| Aug 4, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -9.92% | 39,773 |
| Aug 3, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -9.97% | 46,835 |
| Jul 30, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -9.98% | 184,876 |