Skip to main content
logo
Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi (IST:BMSCH)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.50
+0.49 (2.88%)
At close: Mar 27, 2026

IST:BMSCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.0518.1016.8817.5017.502.88%3,827,854
Mar 26, 202616.8617.5516.5817.0117.010.83%3,262,969
Mar 25, 202617.0817.3516.7616.8716.87-1.35%1,856,301
Mar 24, 202617.5918.0017.0217.1017.10-2.79%1,568,010
Mar 23, 202617.8618.0517.0317.5917.59-0.90%1,834,552
Mar 19, 202617.9317.9917.7517.7517.75-1.00%437,181
Mar 18, 202618.1118.4517.7517.9317.93-2.55%1,197,671
Mar 17, 202618.7518.9418.4018.4018.40-1.87%1,223,061
Mar 16, 202618.8219.3518.5418.7518.75-0.37%2,865,259
Mar 13, 202618.9819.1518.5118.8218.82-0.84%1,822,340
Mar 12, 202618.7018.9818.3218.9818.981.44%1,720,111
Mar 11, 202618.8618.8618.0318.7118.71-0.69%2,205,662
Mar 10, 202618.7019.1518.4018.8418.840.75%3,133,396
Mar 9, 202618.0018.8417.5818.7018.703.89%4,306,298
Mar 6, 202618.0018.2617.5618.0018.000.78%2,648,781
Mar 5, 202617.5917.9217.5817.8617.861.53%2,358,185
Mar 4, 202617.6817.7017.2517.5917.591.56%1,586,167
Mar 3, 202617.0317.9016.9317.3217.321.70%3,999,905
Mar 2, 202615.8018.4715.8017.0317.03-2.13%3,051,288
Feb 27, 202617.1917.4516.3517.4017.401.22%3,548,063
Feb 26, 202616.8518.0016.2217.1917.192.02%6,474,739
Feb 25, 202617.2917.4116.7816.8516.85-2.38%2,349,058
Feb 24, 202617.6017.6017.2117.2617.26-1.48%1,312,198
Feb 23, 202617.2517.8817.2517.5217.521.80%2,981,116
Feb 20, 202617.0517.4017.0417.2117.210.94%1,492,136
Feb 19, 202617.7017.7016.9217.0517.05-3.34%2,047,396
Feb 18, 202617.6518.0517.6217.6417.64-0.06%2,929,117
Feb 17, 202617.9117.9317.0217.6517.65-1.07%2,949,431
Feb 16, 202617.9318.0817.8017.8417.840.17%2,566,019
Feb 13, 202618.1218.2817.7017.8117.81-2.09%2,413,340
Feb 12, 202617.9518.3517.7518.1918.191.34%4,209,495
Feb 11, 202618.0918.1717.7217.9517.95-0.88%3,130,927
Feb 10, 202618.3418.4617.4418.1118.11-1.25%2,503,656
Feb 9, 202618.5118.8117.8618.3418.34-0.43%2,469,731
Feb 6, 202619.0019.1118.3118.4218.42-3.21%3,838,505
Feb 5, 202619.0319.2518.0919.0319.030.16%4,127,257
Feb 4, 202619.3119.5218.8319.0019.00-1.50%2,790,959
Feb 3, 202618.7820.0818.7819.2919.292.93%9,073,344
Feb 2, 202618.3019.2618.2118.7418.741.52%4,290,093
Jan 30, 202618.3519.2017.7518.4618.460.60%7,590,022
Jan 29, 202618.8019.7318.2818.3518.35-2.34%13,078,686
Jan 28, 202617.0518.7916.6918.7918.799.95%13,830,220
Jan 27, 202616.3717.6516.3617.0917.094.78%10,837,200
Jan 26, 202616.8416.8616.1916.3116.31-3.09%3,383,731
Jan 23, 202616.9017.2016.7616.8316.83-0.36%4,003,515
Jan 22, 202617.4017.5016.7516.8916.89-2.93%4,923,032
Jan 21, 202617.7817.8916.9217.4017.40-1.30%3,800,725
Jan 20, 202618.0318.1517.5417.6317.63-2.16%3,473,873
Jan 19, 202618.0018.5917.8618.0218.020.90%5,465,547
Jan 16, 202618.5218.5217.8017.8617.86-3.98%4,829,781