Istanbul - Delayed Quote TRY

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

Compare
16.97
-0.34
(-1.96%)
At close: January 21 at 6:08:02 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
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
May 6, 202420.3021.7819.9621.3821.385,270,355
May 3, 202420.2021.1220.1620.3420.342,698,911
May 2, 202419.6320.4219.6320.0620.062,165,114
Apr 30, 202420.4420.6419.6219.6319.632,227,601
Apr 29, 202420.3021.1220.3020.4420.443,322,291
Apr 26, 202420.6220.6220.0220.3020.301,550,609
Apr 25, 202420.7221.0020.4820.6220.621,369,292
Apr 24, 202421.1021.4220.1220.7620.761,651,313
Apr 22, 202420.6221.2620.6220.9820.982,126,665
Apr 19, 202420.3020.7019.9420.6220.621,389,272
Apr 18, 202420.0220.5019.8320.3620.361,554,423
Apr 17, 202420.6220.9219.8220.0020.001,962,173
Apr 16, 202421.6421.6420.2220.6220.622,766,425
Apr 15, 202421.2022.7020.1621.6621.665,011,444
Apr 8, 202419.2220.0219.1020.0220.024,574,988
Apr 5, 202417.9018.4017.7418.2018.20976,186
Apr 4, 202417.5618.4016.7117.5817.581,188,041
Apr 3, 202417.8317.8317.4317.5617.56645,594
Apr 2, 202418.2819.4017.6717.8317.831,209,708
Apr 1, 202418.4020.0417.5118.4918.492,042,671
Mar 29, 202417.7718.3517.7718.2618.26815,909
Mar 28, 202417.7718.1917.6717.7717.77695,210
Mar 27, 202417.6917.9317.4517.7017.70922,029
Mar 26, 202418.3018.4317.5017.6917.691,092,376
Mar 25, 202418.1818.8818.0018.3518.351,435,016
Mar 22, 202418.1818.3418.0018.1818.181,036,045
Mar 21, 202418.7218.8718.0218.1218.121,282,220
Mar 20, 202418.9018.9918.5018.6118.611,136,408
Mar 19, 202418.1819.1818.0018.5818.582,224,356
Mar 18, 202418.8118.8718.0318.2018.201,136,593
Mar 15, 202419.2519.3318.7818.8218.821,339,297
Mar 14, 202419.2619.4719.0219.2019.201,616,322
Mar 13, 202419.9020.0219.2019.2019.201,827,508
Mar 12, 202420.6620.7419.5819.9019.902,147,196
Mar 11, 202421.7821.8020.4020.6620.662,278,209

Related Tickers

SEKUR.IS Sekuro Plastik Ambalaj Sanayi A.S.
12.06
+1.17%
 
KAPLM.IS Kaplamin Ambalaj Sanayi ve Ticaret A.S.
176.00
-0.51%
 
OZRDN.IS Özerden Ambalaj Sanayi A.S.
8.82
+0.11%
 
DURDO.IS Duran Dogan Basim ve Ambalaj Sanayi A.S.
19.13
-1.03%
 
EMNIS.IS Eminis Ambalaj Sanayi ve Ticaret A.S.
242.00
-1.10%
 
BNTAS.IS Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S.
11.38
-3.23%
 
BAKAB.IS Bak Ambalaj Sanayi ve Ticaret A.S.
34.40
-1.38%
 
MNDTR.IS Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.
6.26
-1.57%
 
KARTN.IS Kartonsan Karton Sanayi ve Ticaret A.S.
111.50
-2.45%