Skip to main content
logo
Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi (IST:BMSCH)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.71
+0.48 (2.96%)
At close: Apr 17, 2026

IST:BMSCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202616.2516.7116.0916.7116.712.96%1,614,946
Apr 16, 202616.7016.7816.0216.2316.23-2.35%1,598,601
Apr 15, 202616.2916.6316.2816.6216.622.03%1,345,839
Apr 14, 202616.1416.6615.9416.2916.292.52%2,312,966
Apr 13, 202616.2916.3015.8515.8915.89-2.46%1,628,082
Apr 10, 202616.3016.4216.1416.2916.290.62%1,851,612
Apr 9, 202616.2216.4516.1916.1916.19-1.22%1,805,069
Apr 8, 202616.6816.8016.3316.3916.391.24%2,350,893
Apr 7, 202616.7216.8816.1416.1916.19-3.17%1,611,686
Apr 6, 202616.6516.8716.5516.7216.720.42%1,128,939
Apr 3, 202616.7516.9116.6116.6516.65-0.83%1,072,137
Apr 2, 202617.1317.1316.6716.7916.79-2.16%1,776,032
Apr 1, 202617.3817.3817.1117.1617.160.94%1,074,916
Mar 31, 202617.0417.3817.0017.0017.00-0.41%1,307,344
Mar 30, 202617.5417.8817.0717.0717.07-2.46%2,174,598
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