Skip to main content
Barem Ambalaj Sanayi ve Ticaret Anonim Sirketi (IST:BARMA)
Turkey flag Turkey · Delayed Price · Currency is TRY
31.46
+0.78 (2.54%)
At close: Dec 5, 2025

IST:BARMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.6831.7829.9431.4631.462.54%4,273,878
Dec 4, 202529.9030.8029.7230.6830.682.61%4,766,471
Dec 3, 202530.2230.4228.9029.9029.90-1.06%6,417,239
Dec 2, 202529.3630.3428.8230.2230.223.14%6,130,522
Dec 1, 202528.0229.7227.1029.3029.304.49%6,599,348
Nov 28, 202527.0829.4827.0828.0428.041.89%10,770,155
Nov 27, 202529.1030.1226.3627.5227.52-5.49%14,678,220
Nov 26, 202526.5029.1225.9629.1229.129.97%14,454,050
Nov 25, 202525.9026.7825.5826.4826.482.32%5,184,423
Nov 24, 202526.2426.5025.5225.8825.88-1.37%4,848,460
Nov 21, 202525.7827.7425.4626.2426.241.63%11,649,880
Nov 20, 202526.4026.8825.3025.8225.82-2.20%8,403,750
Nov 19, 202525.8428.2024.9026.4026.402.88%19,862,120
Nov 18, 202523.8825.6623.7425.6625.669.94%13,128,170
Nov 17, 202521.4823.3421.3823.3423.349.99%8,920,396
Nov 14, 202521.5021.8220.7821.2221.222.41%2,892,060
Nov 13, 202520.5821.3620.0820.7220.720.97%1,911,611
Nov 12, 202521.1021.4020.4620.5220.52-0.58%1,774,999
Nov 11, 202521.0021.2020.0020.6420.64-2.09%2,845,719
Nov 10, 202520.8021.4020.5221.0821.081.35%1,795,642
Nov 7, 202520.9421.4420.7220.8020.80-0.38%2,311,544
Nov 6, 202520.1221.3620.1220.8820.883.26%3,971,030
Nov 5, 202520.3620.8420.1820.2220.22-0.88%1,604,719
Nov 4, 202521.1021.1020.0820.4020.40-2.11%1,937,855
Nov 3, 202521.0021.3420.6020.8420.840.58%2,185,805
Oct 31, 202520.1220.9819.9820.7220.723.39%2,635,163
Oct 30, 202519.9520.4619.9420.0420.040.45%1,963,948
Oct 28, 202519.9920.3019.7219.9519.950.76%1,081,968
Oct 27, 202519.8420.6019.7419.8019.80-0.20%2,007,560
Oct 24, 202519.2719.9019.1719.8419.843.06%2,239,471
Oct 23, 202519.7519.7519.0219.2519.25-0.62%1,390,858
Oct 22, 202519.0519.6018.8519.3719.372.16%3,056,033
Oct 21, 202519.1519.1818.6018.9618.960.16%2,234,246
Oct 20, 202519.2919.2918.4018.9318.93-0.63%1,365,022
Oct 17, 202518.8619.2518.6819.0519.051.11%1,504,631
Oct 16, 202519.0219.4018.8118.8418.84-1.31%1,111,470
Oct 15, 202518.5519.4018.5519.0919.092.91%1,730,932
Oct 14, 202518.8819.3818.3018.5518.55-1.07%2,114,837
Oct 13, 202519.5119.5118.7518.7518.75-5.59%3,237,124
Oct 10, 202520.1820.3219.8519.8619.86-1.49%1,663,420
Oct 9, 202520.5021.2020.0020.1620.16-0.20%2,282,264
Oct 8, 202521.2221.2820.2020.2020.20-4.63%1,905,078
Oct 7, 202520.1421.6820.1021.1821.184.33%2,659,377
Oct 6, 202520.9221.1020.3020.3020.30-2.87%1,902,452
Oct 3, 202521.9021.9620.5020.9020.90-3.78%2,029,803
Oct 2, 202521.2022.2821.2021.7221.722.55%3,376,140
Oct 1, 202520.2821.5019.8521.1821.185.37%2,968,248
Sep 30, 202521.0021.0019.6920.1020.10-0.69%2,242,007
Sep 29, 202520.8620.8619.8420.2420.24-2.97%1,677,273
Sep 26, 202521.3221.7220.3620.8620.86-2.16%1,583,919