Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Barem Ambalaj Sanayi ve Ticaret Anonim Sirketi (BARMA.IS)

19.02
-0.52
(-2.66%)
As of 10:43:08 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 7, 202519.5419.5418.6019.0219.021,016,158
May 6, 202519.9220.1219.4619.5419.541,573,512
May 5, 202519.8820.3419.2219.7619.762,029,328
May 2, 202518.9720.3018.8019.7019.702,626,193
Apr 30, 202519.1419.4018.8618.9718.971,347,162
Apr 29, 202519.4019.5518.6419.1619.161,677,216
Apr 28, 202518.8620.0818.8619.3319.333,029,291
Apr 25, 202518.4119.0118.0018.8718.871,065,898
Apr 24, 202517.9018.7317.9018.5018.501,371,925
Apr 22, 202517.8118.2317.0117.9017.90898,603
Apr 21, 202517.5818.0917.5117.7117.71885,444
Apr 18, 202517.8419.0117.5117.5817.58711,432
Apr 17, 202517.6017.9617.5817.8617.861,065,071
Apr 16, 202518.2918.3517.4217.6017.601,080,965
Apr 15, 202518.6218.7718.2018.2918.29868,259
Apr 14, 202518.1519.0318.0218.5018.501,795,785
Apr 11, 202518.5218.5417.7617.9917.991,241,451
Apr 10, 202518.9018.9717.9618.1818.181,708,994
Apr 9, 202518.7319.0718.3018.4118.411,891,263
Apr 8, 202517.5719.2017.5719.0519.053,360,748
Apr 7, 202516.4517.8916.4517.5517.552,902,320
Apr 4, 202517.2417.3217.0717.1417.14539,512
Apr 3, 202516.9817.3716.9817.2417.241,099,604
Apr 2, 202517.0517.4916.8817.0217.021,087,534
Mar 28, 202516.6517.1616.3217.0517.051,081,664
Mar 27, 202516.6016.8516.5216.5216.521,177,041
Mar 26, 202516.4416.6016.2416.6016.601,115,357
Mar 25, 202516.4116.6216.2016.6216.621,486,565
Mar 24, 202515.8516.6815.2616.0916.091,711,809
Mar 21, 202516.7816.7815.2015.8015.801,922,505
Mar 20, 202516.8717.1816.3016.8516.853,723,280
Mar 19, 202516.8717.6316.8716.8716.874,742,671
Mar 18, 202519.9020.1418.7418.7418.7410,704,225
Mar 17, 202519.8020.8219.7120.8220.822,669,047
Mar 14, 202519.3019.7219.0919.6919.691,359,805
Mar 13, 202519.5519.7819.2019.3019.30730,927
Mar 12, 202519.8519.8518.8819.5519.551,366,625
Mar 11, 202519.6520.3019.4519.8519.852,579,172
Mar 10, 202518.5220.1818.2019.6519.653,860,910
Mar 7, 202517.4018.9917.3518.5218.521,707,927
Mar 6, 202517.7917.7917.3517.5617.561,342,721
Mar 5, 202516.5317.4216.5317.3917.391,790,013
Mar 4, 202516.6817.0016.3416.5216.52871,055
Mar 3, 202516.5716.9616.5316.6816.681,157,937
Feb 28, 202516.7016.8716.4216.5716.57610,170
Feb 27, 202516.2617.0516.1916.7016.701,272,143
Feb 26, 202516.2016.4016.0316.2616.26715,966
Feb 25, 202516.7016.7516.2016.2516.25742,277
Feb 24, 202516.3616.8616.3616.6616.66703,736
Feb 21, 202517.1817.2716.5016.5816.58871,785
Feb 20, 202516.9117.2816.9117.1617.16779,513
Feb 19, 202516.8617.4616.6617.1017.102,163,510
Feb 18, 202516.9216.9716.5116.8716.87818,038
Feb 17, 202516.7517.3516.6716.9216.921,411,902
Feb 14, 202516.8916.9716.4816.6216.62539,892
Feb 13, 202516.4917.0616.4816.7116.71952,248
Feb 12, 202516.4117.1616.3916.4916.491,875,099
Feb 11, 202516.5316.5816.2816.4116.41498,553
Feb 10, 202516.6016.6816.3816.5316.53509,865
Feb 7, 202516.2116.7116.2116.5416.54795,841
Feb 6, 202516.2516.5516.1716.3216.32893,606
Feb 5, 202516.4516.5116.1116.2516.25531,481
Feb 4, 202516.2416.5716.2116.4316.43624,017
Feb 3, 202516.4516.6016.2016.2416.24935,578
Jan 31, 202516.7516.8616.5116.6016.60889,273
Jan 30, 202516.4116.6116.2816.6116.61964,267
Jan 29, 202516.9116.9616.4116.4116.411,461,259
Jan 28, 202516.8917.0816.8016.8816.881,346,608
Jan 27, 202517.1317.1416.8616.8916.891,211,569
Jan 24, 202517.1017.3017.0017.1517.151,388,479
Jan 23, 202517.6317.6817.1217.2017.202,942,152
Jan 22, 202517.0018.6616.9717.5417.5410,329,713
Jan 21, 202517.2917.3016.8716.9716.97959,057
Jan 20, 202517.2817.5317.1717.3117.311,127,965
Jan 17, 202517.1517.3516.9917.2817.28677,917
Jan 16, 202517.4017.4016.9517.1417.14878,089
Jan 15, 202517.0417.1016.6817.0517.05911,493
Jan 14, 202516.9817.1216.6817.0417.04930,263
Jan 13, 202517.3717.3716.7916.8716.87938,092
Jan 10, 202517.4017.5117.2617.3717.37816,845
Jan 9, 202517.2017.5717.0317.4017.401,329,033
Jan 8, 202517.2617.5116.9417.0417.041,027,018
Jan 7, 202517.5517.6117.1817.2617.261,147,574
Jan 6, 202517.0617.5217.0617.3717.371,814,798
Jan 3, 202516.7817.1916.7117.0317.03961,794
Jan 2, 202516.7217.0016.7216.7616.76826,205
Dec 31, 202416.7416.8616.5916.7116.71806,046
Dec 30, 202416.9817.2416.6816.7416.741,217,513
Dec 27, 202416.6617.1416.6216.8816.881,532,238
Dec 26, 202416.3116.7216.2516.5716.571,147,816
Dec 25, 202416.2016.4416.1916.3016.30803,469
Dec 24, 202416.5216.5816.0216.1216.121,851,165
Dec 23, 202416.7416.9416.4716.5816.58715,768
Dec 20, 202416.7316.9516.5616.7016.70845,903
Dec 19, 202416.9117.0916.6216.7016.701,043,643
Dec 18, 202417.2617.3816.9416.9716.971,011,225
Dec 17, 202417.4417.5617.0517.2617.26803,343
Dec 16, 202417.5117.7617.3717.3717.371,527,874
Dec 13, 202417.0817.3316.9917.3117.31914,280
Dec 12, 202416.8817.2916.8717.0617.061,027,958
Dec 11, 202417.3617.4316.7116.8816.881,595,039
Dec 10, 202417.6317.6317.2317.2617.261,285,350
Dec 9, 202417.2518.0117.1917.6417.642,412,910
Dec 6, 202417.2417.3416.8917.2017.201,706,803
Dec 5, 202417.2517.4817.1717.2117.21920,461
Dec 4, 202417.0017.3217.0017.2517.251,097,708
Dec 3, 202416.9117.1016.9117.0017.00925,199
Dec 2, 202416.8617.1016.7916.9516.95691,486
Nov 29, 202416.9817.0716.7916.9416.94707,600
Nov 28, 202417.2817.2816.8616.9816.98869,896
Nov 27, 202417.3717.4817.0817.1217.12902,404
Nov 26, 202417.0817.7416.6617.3017.301,596,397
Nov 25, 202416.9417.3416.9417.0817.081,293,215
Nov 22, 202416.5317.8016.3617.0217.022,911,432
Nov 21, 202416.3816.4516.1716.4316.43732,808
Nov 20, 202416.5716.6916.0216.2416.24796,057
Nov 19, 202416.8617.0116.4416.5516.55918,270
Nov 18, 202416.8317.1016.7916.8616.861,004,422
Nov 15, 202416.8616.9816.7316.8316.83806,382
Nov 14, 202416.7216.9116.6916.7916.79731,213
Nov 13, 202416.7716.8716.6016.7216.72818,689
Nov 12, 202417.0917.0916.7516.7716.77819,632
Nov 11, 202417.0617.2516.7117.0917.091,069,527
Nov 8, 202416.9017.1416.7817.0617.06976,031
Nov 7, 202416.7716.9316.6616.9116.91713,685
Nov 6, 202416.3916.9316.3916.7716.771,048,240
Nov 5, 202416.6016.7116.0116.3916.39559,638
Nov 4, 202416.9817.0216.4316.5416.54868,081
Nov 1, 202417.1217.2316.8016.9416.94986,851
Oct 31, 202417.2017.2516.3517.1217.12962,758
Oct 30, 202417.2817.4717.1717.1817.18955,043
Oct 28, 202417.0417.2917.0417.2417.24230,162
Oct 25, 202417.0017.1116.8317.0417.04838,619
Oct 24, 202416.8017.0816.7917.0117.01758,276
Oct 23, 202417.0117.2716.7416.8016.801,008,617
Oct 22, 202416.6817.1416.6317.0017.00868,012
Oct 21, 202417.0117.1216.6316.6716.67803,025
Oct 18, 202417.2617.4716.9117.0117.01734,164
Oct 17, 202417.0517.3616.9917.2517.251,207,259
Oct 16, 202416.8017.2016.7217.0517.051,316,923
Oct 15, 202416.5716.9316.5716.8016.80961,944
Oct 14, 202417.1017.2616.2616.5716.571,062,809
Oct 11, 202417.6317.6316.8817.1017.10989,698
Oct 10, 202417.5917.7017.0217.2717.271,113,013
Oct 9, 202417.2117.6017.1717.3017.301,140,658
Oct 8, 202417.3217.4117.0917.1817.18934,348
Oct 7, 202417.6217.8417.2717.3217.321,076,837
Oct 4, 202417.6017.7717.1017.6217.621,158,652
Oct 3, 202416.9618.5016.9617.5817.584,563,943
Oct 2, 202418.0218.0516.9517.0817.081,965,245
Oct 1, 202418.6418.9317.7118.0818.081,324,650
Sep 30, 202418.9719.2018.6018.6418.64815,074
Sep 27, 202419.2219.4618.8918.9718.971,053,108
Sep 26, 202418.9119.8618.9119.2019.202,829,234
Sep 25, 202419.2519.5118.8118.9118.911,348,389
Sep 24, 202419.5019.8019.2519.2519.251,779,438
Sep 23, 202420.1020.2019.5119.6119.612,234,901
Sep 20, 202420.4220.4220.0620.1020.102,195,597
Sep 19, 202420.5020.9620.0420.4820.483,793,870
Sep 18, 202420.1620.6219.9720.3620.364,211,112
Sep 17, 202420.7021.3219.6719.9119.916,253,179
Sep 16, 202419.5020.6419.2120.2820.283,538,660
Sep 13, 202418.9919.5018.9619.3019.30681,535
Sep 12, 202419.2019.3618.7019.0319.031,103,681
Sep 11, 202419.9319.9318.7219.0019.001,578,661
Sep 10, 202419.7219.9619.1519.8019.801,562,896
Sep 9, 202420.2620.4019.7019.7119.711,247,971
Sep 6, 202420.6820.7820.0420.1820.181,905,146
Sep 5, 202420.8021.2620.4020.4020.402,070,347
Sep 4, 202421.3421.7020.6220.7220.723,298,854
Sep 3, 202420.3422.0820.0221.5821.588,909,250
Sep 2, 202418.3220.1218.3220.1220.124,411,140
Aug 29, 202418.2918.4418.0418.3018.30558,661
Aug 28, 202418.3018.3417.9518.1118.11656,087
Aug 27, 202418.3518.5217.9318.2318.23789,422
Aug 26, 202419.0019.0018.0518.3218.321,030,141
Aug 23, 202418.4019.2318.2218.6018.601,549,915
Aug 22, 202418.7518.9718.4018.4818.481,010,684
Aug 21, 202419.2319.3818.7318.7518.751,433,733
Aug 20, 202420.1220.1619.1319.2319.231,885,250
Aug 19, 202420.0420.3019.7220.1220.121,838,468
Aug 16, 202419.9120.3419.6420.0420.042,779,512
Aug 15, 202420.3420.4019.6419.8119.812,512,017
Aug 14, 202419.5520.4019.5520.1620.163,876,350
Aug 13, 202419.8019.9518.8219.5419.543,526,079
Aug 12, 202419.9320.8819.9020.1020.103,520,309
Aug 9, 202420.0020.9019.7119.8719.872,871,670
Aug 8, 202420.2021.3019.8519.9619.968,192,594
Aug 7, 202418.7020.3618.5220.1220.128,908,593
Aug 6, 202417.4818.7717.4418.6518.654,038,230
Aug 5, 202417.2018.1816.8717.0717.071,182,784
Aug 2, 202418.9319.1518.4018.5718.57733,169
Aug 1, 202418.5319.1018.5318.9418.94821,752
Jul 31, 202418.7218.8418.4218.5518.55804,905
Jul 30, 202418.9019.1518.7518.9318.93810,119
Jul 29, 202419.0919.3318.8018.9418.94898,951
Jul 26, 202419.2819.4018.9719.1419.14752,036
Jul 25, 202419.0819.7619.0119.2819.281,282,179
Jul 24, 202419.2919.5819.1219.1819.181,125,032
Jul 23, 202419.1119.4019.0119.2219.221,057,010
Jul 22, 202419.1219.3118.7019.1119.111,329,262
Jul 19, 202419.0819.3518.9319.1219.121,394,940
Jul 18, 202418.4719.1518.4319.0719.072,092,370
Jul 17, 202418.5018.5918.2018.4418.44945,228
Jul 16, 202418.2218.5418.2018.4018.40958,296
Jul 12, 202418.1518.4418.0218.2218.221,063,538
Jul 11, 202417.8218.2817.8218.1418.14698,216
Jul 10, 202418.0418.0417.6517.8117.81627,300
Jul 9, 202417.9618.3317.8518.0518.051,038,870
Jul 8, 202418.2118.3317.9617.9617.96669,072
Jul 5, 202418.3218.5018.0318.2118.21961,023
Jul 4, 202419.0019.0018.2118.3218.322,844,588
Jul 3, 202417.4119.1516.9919.1519.153,959,329
Jul 2, 202417.2717.5817.1017.4117.41517,571
Jul 1, 202418.0518.1317.1517.4117.411,030,366
Jun 28, 202417.9518.2317.8418.0518.051,061,501
Jun 27, 202417.5718.0217.5717.9517.95468,886
Jun 26, 202417.9018.0917.6317.7017.70684,445
Jun 25, 202418.0618.2517.9517.9917.99750,451
Jun 24, 202418.5418.5518.0418.1818.181,000,216
Jun 21, 202418.6018.7018.3718.5518.55768,321
Jun 20, 202418.2018.6418.2018.4918.49810,430
Jun 14, 202417.9118.1517.8118.0118.01699,699
Jun 13, 202417.6718.0617.6717.8917.89686,199
Jun 12, 202418.2918.5017.6417.6417.641,451,983
Jun 11, 202417.8317.9717.6617.7917.79762,239
Jun 10, 202418.4118.4217.8217.9117.911,039,613
Jun 7, 202419.1520.3818.2518.4218.423,866,006
Jun 6, 202418.5319.1818.1519.0619.062,340,483
Jun 5, 202418.7018.8017.7718.5318.531,230,244
Jun 4, 202418.4019.4118.3518.7018.702,280,740
Jun 3, 202418.1518.9518.1018.3018.301,654,731
May 31, 202418.4018.7018.0218.3818.38774,163
May 30, 202418.3118.4318.1018.3018.30952,239
May 29, 202418.8218.8818.2118.2318.231,498,029
May 28, 202418.8018.9418.4018.8018.80931,002
May 27, 202419.0119.2318.5518.8018.801,732,590
May 24, 202419.1219.2518.8319.0019.001,405,604
May 23, 202419.3919.6319.0819.1019.101,555,490
May 22, 202419.3719.6519.0719.3819.381,177,906
May 21, 202420.0020.1019.3719.3719.371,596,843
May 20, 202419.5220.5019.3620.0020.003,937,490
May 17, 202419.5019.8019.3119.5219.521,594,436
May 16, 202419.7619.9319.1019.4919.491,876,059
May 15, 202420.0220.2019.6519.7619.762,188,428
May 14, 202420.1220.4419.7520.0020.001,546,345
May 13, 202420.4020.8420.0220.3620.362,611,198
May 10, 202421.6021.6020.6420.6420.646,380,369
May 9, 202422.2423.5021.7422.9222.925,732,898
May 8, 202422.3023.3822.0022.1622.164,568,581
May 7, 202421.3822.5620.9621.9821.985,315,318