Skip to main content
logo
Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi (IST:BMSCH)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.75
-0.02 (-0.13%)
Last updated: Oct 8, 2025, 11:38 AM GMT+3

IST:BMSCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202514.8015.9014.7215.7715.776.41%4,024,198
Oct 6, 202515.1515.4614.7214.8214.82-1.79%1,699,110
Oct 3, 202514.9015.1914.7415.0915.091.96%1,673,431
Oct 2, 202514.7115.1814.6714.8014.80-0.27%1,335,174
Oct 1, 202514.7514.8714.4114.8414.840.61%1,316,134
Sep 30, 202514.2015.0714.0614.7514.754.76%2,406,060
Sep 29, 202514.9414.9414.0814.0814.08-5.76%992,681
Sep 26, 202515.0115.1814.8814.9414.94-0.40%1,901,799
Sep 25, 202514.4715.1014.3815.0015.003.81%2,140,943
Sep 24, 202515.0915.0914.4214.4514.45-3.02%1,929,724
Sep 23, 202515.4715.7214.7414.9014.90-3.81%2,206,105
Sep 22, 202515.2715.7615.2515.4915.493.27%2,177,278
Sep 19, 202514.7815.2514.6915.0015.001.08%1,999,560
Sep 18, 202514.1814.9114.0914.8414.845.02%2,852,254
Sep 17, 202514.1114.4713.9314.1314.130.93%2,298,523
Sep 16, 202513.9914.2013.8514.0014.000.57%1,511,232
Sep 15, 202513.1713.9913.1313.9213.925.94%1,604,771
Sep 12, 202513.3013.3213.0113.1413.14-1.20%1,071,456
Sep 11, 202513.7213.9513.3013.3013.30-3.06%1,153,288
Sep 10, 202513.9413.9413.6213.7213.72-0.58%1,057,636
Sep 9, 202514.0014.2213.7613.8013.80-1.15%1,193,604
Sep 8, 202514.1014.3013.8913.9613.96-2.38%1,441,220
Sep 5, 202514.4114.5514.1114.3014.30-1.11%1,547,195
Sep 4, 202514.8514.9214.3814.4614.46-1.97%2,350,218
Sep 3, 202514.8615.0114.5814.7514.75-1,453,520
Sep 2, 202515.5615.9014.3314.7514.75-4.78%3,558,152
Sep 1, 202514.9315.9714.8515.4915.493.61%3,613,896
Aug 29, 202514.9515.3314.8514.9514.950.67%2,150,223
Aug 28, 202514.9015.0914.6814.8514.850.34%1,046,313
Aug 27, 202515.1615.3514.7914.8014.80-1.86%1,859,965
Aug 26, 202515.3815.4014.9815.0815.08-1.11%1,674,615
Aug 25, 202515.3015.6715.2215.2515.25-3,384,321
Aug 22, 202514.8216.0014.7215.2515.253.32%3,750,047
Aug 21, 202514.9414.9414.5414.7614.760.82%2,174,960
Aug 20, 202515.0215.3614.6114.6414.64-2.53%2,898,190
Aug 19, 202514.2615.3414.0915.0215.025.40%4,659,616
Aug 18, 202514.4114.9214.0614.2514.25-1.11%2,134,597
Aug 15, 202514.4215.0914.1214.4114.41-1.91%2,338,625
Aug 14, 202514.8415.2014.6914.6914.69-0.81%969,380
Aug 13, 202514.7615.3714.7614.8114.810.34%1,707,790
Aug 12, 202515.7015.7014.7614.7614.76-5.14%2,300,539
Aug 11, 202516.1516.1915.5215.5615.56-3.89%2,963,275
Aug 8, 202515.3816.5015.1916.1916.195.75%5,686,443
Aug 7, 202515.4515.8015.2415.3115.310.46%3,911,709
Aug 6, 202515.4615.8115.0015.2415.24-1.10%3,759,255
Aug 5, 202516.2016.3015.3015.4115.41-0.64%8,496,315
Aug 4, 202514.2115.5114.0815.5115.5110.00%9,185,698
Aug 1, 202514.0314.2013.8414.1014.100.50%3,746,974
Jul 31, 202514.1014.4013.7014.0314.030.50%6,525,604
Jul 30, 202513.2114.3713.2113.9613.966.08%10,347,930