Istanbul - Delayed Quote TRY

BAHADIR KIMYA (BAHKM.IS)

42.46

+0.70

+(1.68%)

At close: May 5 at 6:08:46 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	41.82	42.90	41.50	42.46	42.46	603,971
May 2, 2025	41.20	42.56	40.80	41.76	41.76	749,987
Apr 30, 2025	42.40	42.60	41.00	41.14	41.14	572,162
Apr 29, 2025	42.02	42.70	41.52	42.32	42.32	767,407
Apr 28, 2025	43.50	43.70	42.00	42.00	42.00	669,647
Apr 25, 2025	43.88	43.88	43.20	43.20	43.20	535,665
Apr 24, 2025	44.00	45.00	43.34	43.50	43.50	787,648
Apr 22, 2025	43.92	44.38	43.06	43.96	43.96	890,432
Apr 21, 2025	45.72	45.86	43.44	43.88	43.88	1,442,256
Apr 18, 2025	47.16	47.40	45.64	45.70	45.70	1,721,010
Apr 17, 2025	44.90	47.00	44.70	46.78	46.78	1,550,112
Apr 16, 2025	46.50	46.50	44.20	44.90	44.90	1,407,755
Apr 15, 2025	46.84	47.98	44.52	46.32	46.32	2,561,550
Apr 14, 2025	45.00	47.92	44.62	46.24	46.24	3,777,696
Apr 11, 2025	42.74	45.00	42.58	43.80	43.80	1,693,984
Apr 10, 2025	43.44	43.70	42.56	42.58	42.58	667,749
Apr 9, 2025	42.70	43.60	42.08	42.56	42.56	825,418
Apr 8, 2025	42.80	43.60	42.40	42.88	42.88	767,235
Apr 7, 2025	41.30	43.48	40.00	42.60	42.60	1,350,267
Apr 4, 2025	43.00	43.00	41.84	42.04	42.04	688,318
Apr 3, 2025	42.24	43.24	42.14	42.48	42.48	736,258
Apr 2, 2025	42.32	43.14	41.82	42.24	42.24	990,940
Mar 28, 2025	42.60	42.82	41.78	42.32	42.32	574,056
Mar 27, 2025	43.00	43.86	42.28	42.40	42.40	558,312
Mar 26, 2025	42.30	43.84	41.90	43.00	43.00	742,144
Mar 25, 2025	41.90	43.90	41.32	42.48	42.48	762,295
Mar 24, 2025	40.90	42.90	39.82	41.20	41.20	781,270
Mar 21, 2025	42.48	42.50	39.44	40.90	40.90	1,031,298
Mar 20, 2025	39.58	44.46	39.58	42.48	42.48	2,376,221
Mar 19, 2025	44.00	44.00	40.42	40.42	40.42	1,241,989
Mar 18, 2025	45.14	45.34	44.10	44.90	44.90	700,321
Mar 17, 2025	44.82	46.10	44.64	45.08	45.08	1,147,295
Mar 14, 2025	44.32	44.94	44.04	44.52	44.52	939,578
Mar 13, 2025	44.20	44.26	43.90	43.90	43.90	679,053
Mar 12, 2025	45.28	45.28	43.86	43.94	43.94	1,133,432
Mar 11, 2025	45.12	45.38	44.32	45.28	45.28	689,623
Mar 10, 2025	45.10	46.56	45.02	45.14	45.14	1,487,436
Mar 7, 2025	45.20	45.40	44.82	45.08	45.08	770,010
Mar 6, 2025	45.30	45.76	44.76	45.20	45.20	710,164
Mar 5, 2025	46.28	46.34	45.04	45.28	45.28	657,850
Mar 4, 2025	46.88	47.00	45.04	46.28	46.28	828,149
Mar 3, 2025	47.00	47.40	46.06	47.00	47.00	851,307
Feb 28, 2025	45.80	47.70	45.80	46.98	46.98	1,241,303
Feb 27, 2025	45.14	46.06	44.20	45.80	45.80	842,408
Feb 26, 2025	46.30	46.60	44.04	44.80	44.80	1,037,070
Feb 25, 2025	46.32	46.34	45.52	46.22	46.22	592,262
Feb 24, 2025	47.84	47.84	45.50	45.70	45.70	1,473,759
Feb 21, 2025	47.98	48.22	46.10	47.32	47.32	1,184,068
Feb 20, 2025	47.98	48.68	47.16	47.98	47.98	1,059,423
Feb 19, 2025	46.52	48.50	46.52	47.96	47.96	1,792,619
Feb 18, 2025	45.80	46.66	45.30	46.34	46.34	1,164,382
Feb 17, 2025	44.74	45.70	44.66	45.68	45.68	770,885
Feb 14, 2025	43.86	45.72	43.78	44.74	44.74	1,293,813
Feb 13, 2025	43.80	44.34	42.90	43.78	43.78	1,022,110
Feb 12, 2025	44.54	44.72	43.78	43.80	43.80	565,677
Feb 11, 2025	44.62	44.66	43.60	44.40	44.40	446,464
Feb 10, 2025	44.64	45.00	44.24	44.62	44.62	490,695
Feb 7, 2025	45.58	45.58	44.20	44.60	44.60	752,782
Feb 6, 2025	44.14	45.32	43.80	45.26	45.26	875,885
Feb 5, 2025	45.30	45.30	43.58	44.06	44.06	726,357
Feb 4, 2025	45.82	46.28	45.06	45.20	45.20	581,145
Feb 3, 2025	45.98	46.16	45.20	45.50	45.50	658,218
Jan 31, 2025	46.90	46.92	45.80	46.00	46.00	614,011
Jan 30, 2025	46.80	47.02	46.00	46.46	46.46	947,505
Jan 29, 2025	47.00	47.22	46.58	46.80	46.80	642,234
Jan 28, 2025	48.26	48.26	46.48	46.94	46.94	1,011,938
Jan 27, 2025	47.68	48.38	47.34	47.84	47.84	774,282
Jan 24, 2025	47.84	49.20	47.64	47.70	47.70	881,829
Jan 23, 2025	46.40	48.78	46.08	47.82	47.82	1,582,165
Jan 22, 2025	48.00	48.20	46.16	46.26	46.26	1,360,647
Jan 21, 2025	48.98	48.98	47.80	48.00	48.00	714,331
Jan 20, 2025	49.30	49.80	48.40	48.80	48.80	989,558
Jan 17, 2025	50.05	50.10	49.06	49.30	49.30	740,200
Jan 16, 2025	50.10	50.35	49.64	50.05	50.05	793,857
Jan 15, 2025	50.40	50.40	48.96	50.00	50.00	1,181,622
Jan 14, 2025	50.00	51.15	49.36	49.72	49.72	1,135,598
Jan 13, 2025	49.50	50.60	49.12	49.70	49.70	1,596,488
Jan 10, 2025	51.10	51.35	49.22	49.50	49.50	1,349,874
Jan 9, 2025	50.85	50.85	49.48	50.75	50.75	1,605,635
Jan 8, 2025	51.70	51.95	49.70	50.30	50.30	1,668,954
Jan 7, 2025	50.40	52.15	49.68	51.70	51.70	2,924,182
Jan 6, 2025	49.10	50.75	48.84	50.00	50.00	2,708,190
Jan 3, 2025	50.05	50.05	48.44	48.94	48.94	1,636,445
Jan 2, 2025	50.70	50.70	49.00	49.94	49.94	1,964,123
Dec 31, 2024	49.64	50.80	48.36	49.32	49.32	2,459,593
Dec 30, 2024	47.88	49.78	47.34	49.62	49.62	2,670,147
Dec 27, 2024	48.00	48.90	47.26	47.52	47.52	1,561,953
Dec 26, 2024	48.00	49.30	47.00	47.94	47.94	3,196,028
Dec 25, 2024	45.16	49.20	44.90	48.00	48.00	4,683,567
Dec 24, 2024	44.70	44.92	44.06	44.74	44.74	1,038,733
Dec 23, 2024	45.74	45.78	44.46	44.52	44.52	1,152,719
Dec 20, 2024	46.22	46.22	44.90	45.40	45.40	1,087,244
Dec 19, 2024	46.50	47.00	46.08	46.08	46.08	1,061,121
Dec 18, 2024	47.80	47.90	46.70	46.74	46.74	1,294,208
Dec 17, 2024	48.98	49.58	47.24	47.80	47.80	1,643,970
Dec 16, 2024	48.80	49.72	48.38	48.44	48.44	1,635,692
Dec 13, 2024	49.10	49.10	48.08	48.70	48.70	1,207,534
Dec 12, 2024	48.50	49.70	48.02	49.06	49.06	1,766,797
Dec 11, 2024	47.68	50.75	46.32	48.70	48.70	3,756,139
Dec 10, 2024	49.38	49.38	46.94	47.40	47.40	1,974,444
Dec 9, 2024	46.90	49.88	46.86	49.30	49.30	3,875,196
Dec 6, 2024	45.34	46.82	44.84	46.78	46.78	2,282,617
Dec 5, 2024	45.30	45.30	44.02	44.98	44.98	1,528,421
Dec 4, 2024	45.86	45.86	44.62	44.80	44.80	1,641,073
Dec 3, 2024	44.80	45.74	44.20	45.40	45.40	2,806,487
Dec 2, 2024	43.40	45.70	42.80	44.82	44.82	3,966,842
Nov 29, 2024	42.30	43.80	41.74	43.50	43.50	4,452,764
Nov 28, 2024	41.24	42.26	41.14	41.90	41.90	1,694,456
Nov 27, 2024	42.30	43.00	41.46	41.46	41.46	2,552,344
Nov 26, 2024	42.34	42.78	41.84	42.20	42.20	1,494,587
Nov 25, 2024	42.00	42.60	41.64	42.40	42.40	1,834,935
Nov 22, 2024	41.70	42.02	40.80	41.88	41.88	1,609,971
Nov 21, 2024	40.50	41.60	40.14	41.60	41.60	1,571,125
Nov 20, 2024	41.78	41.90	40.32	40.50	40.50	1,243,875
Nov 19, 2024	42.98	42.98	40.80	41.80	41.80	1,917,610
Nov 18, 2024	42.80	42.84	41.76	42.68	42.68	1,584,391
Nov 15, 2024	41.56	42.28	41.44	42.20	42.20	1,976,023
Nov 14, 2024	41.38	42.06	41.38	41.50	41.50	1,085,551
Nov 13, 2024	41.80	41.80	41.08	41.16	41.16	1,168,163
Nov 12, 2024	42.04	42.28	40.26	41.84	41.84	1,331,264
Nov 11, 2024	42.00	42.38	41.50	41.96	41.96	1,526,271
Nov 8, 2024	41.98	42.18	41.44	42.00	42.00	1,217,100
Nov 7, 2024	41.80	41.98	40.68	41.98	41.98	1,309,033
Nov 6, 2024	41.40	41.88	40.98	41.74	41.74	1,517,758
Nov 5, 2024	42.34	42.42	40.56	41.40	41.40	1,556,592
Nov 4, 2024	42.64	43.02	41.34	42.38	42.38	1,304,194
Nov 1, 2024	43.18	43.64	42.00	42.64	42.64	2,005,161
Oct 31, 2024	43.40	43.88	42.02	43.16	43.16	2,099,682
Oct 30, 2024	41.74	43.70	41.64	43.50	43.50	2,656,405
Oct 28, 2024	43.32	43.46	41.54	41.60	41.60	1,642,922
Oct 25, 2024	43.86	44.72	42.80	43.24	43.24	1,930,499
Oct 24, 2024	43.96	44.42	43.66	43.82	43.82	957,631
Oct 23, 2024	43.62	44.08	42.94	43.72	43.72	1,147,541
Oct 22, 2024	43.30	44.36	42.78	43.98	43.98	1,621,724
Oct 21, 2024	43.00	44.98	42.58	43.30	43.30	2,029,646
Oct 18, 2024	44.68	45.30	42.76	43.00	43.00	1,765,470
Oct 17, 2024	42.98	45.60	42.60	44.70	44.70	2,944,642
Oct 16, 2024	44.88	44.88	42.46	42.84	42.84	1,720,880
Oct 15, 2024	42.64	44.08	42.28	43.38	43.38	2,767,932
Oct 14, 2024	41.52	42.86	41.08	42.22	42.22	2,229,556
Oct 11, 2024	40.74	42.26	40.74	41.40	41.40	2,186,220
Oct 10, 2024	40.98	41.72	40.72	40.74	40.74	932,464
Oct 9, 2024	40.96	41.34	39.62	40.64	40.64	1,563,437
Oct 8, 2024	40.70	41.50	40.28	40.66	40.66	1,527,332
Oct 7, 2024	41.36	42.38	40.70	40.70	40.70	949,167
Oct 4, 2024	41.08	42.68	39.96	41.60	41.60	2,308,817
Oct 3, 2024	40.30	41.64	39.96	41.06	41.06	1,649,381
Oct 2, 2024	42.20	42.90	40.06	40.06	40.06	1,610,905
Oct 1, 2024	45.46	45.50	40.80	42.40	42.40	2,580,995
Sep 30, 2024	46.58	46.58	45.32	45.32	45.32	1,597,406
Sep 27, 2024	46.20	47.14	45.34	46.58	46.58	1,961,996
Sep 26, 2024	47.26	47.60	45.00	46.00	46.00	1,779,667
Sep 25, 2024	48.50	50.60	47.00	47.00	47.00	3,764,176
Sep 24, 2024	51.35	51.35	48.60	48.60	48.60	1,975,805
Sep 23, 2024	52.65	53.00	51.05	51.10	51.10	2,468,168
Sep 20, 2024	54.10	54.30	52.20	52.35	52.35	1,935,888
Sep 19, 2024	55.05	55.20	53.95	54.00	54.00	2,797,247
Sep 18, 2024	54.00	57.50	53.35	54.35	54.35	6,388,772
Sep 17, 2024	55.85	56.25	53.35	54.35	54.35	3,094,541
Sep 16, 2024	57.05	58.30	55.50	55.75	55.75	3,996,284
Sep 13, 2024	56.75	57.75	55.80	57.00	57.00	2,981,820
Sep 12, 2024	59.45	60.00	54.95	56.45	56.45	4,134,516
Sep 11, 2024	62.50	64.05	58.60	58.80	58.80	4,587,612
Sep 10, 2024	66.30	66.55	61.65	61.80	61.80	8,060,609
Sep 9, 2024	60.40	65.85	60.25	65.85	65.85	10,481,500
Sep 6, 2024	60.40	61.20	59.10	59.90	59.90	4,056,410
Sep 5, 2024	63.80	64.45	58.65	59.40	59.40	12,315,370
Sep 3, 2024	57.85	58.30	56.30	56.55	56.55	3,738,176
Sep 2, 2024	57.45	59.60	56.75	57.60	57.60	6,182,373
Aug 29, 2024	57.50	58.90	56.15	56.75	56.75	5,808,701
Aug 28, 2024	57.20	62.10	56.85	58.30	58.30	13,986,290
Aug 27, 2024	59.00	61.00	56.05	56.65	56.65	9,052,111
Aug 26, 2024	66.90	67.10	59.75	59.75	59.75	11,118,540
Aug 23, 2024	67.85	70.30	66.05	66.35	66.35	14,305,410
Aug 22, 2024	68.70	71.80	66.70	67.85	67.85	20,380,570
Aug 21, 2024	71.00	78.80	66.60	67.15	67.15	31,821,840
Aug 20, 2024	90.25	90.25	73.85	73.85	73.85	51,506,030
Aug 19, 2024	82.05	82.05	82.05	82.05	82.05	626,462
Aug 16, 2024	74.60	74.60	74.60	74.60	74.60	966,284
Aug 15, 2024	67.85	67.85	67.85	67.85	67.85	582,264
Aug 14, 2024	61.70	61.70	61.70	61.70	61.70	126,083
Aug 13, 2024	56.10	56.10	56.10	56.10	56.10	68,809

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BAHADIR KIMYA (BAHKM.IS)