Bagfas Bandirma Gubre Fabrikalari A.S. BAGFS
BIST · Türkei · Prozessindustrie
₺22,62+1,16 (+5,41 %)
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺22,62 | +5,41 % | ₺21,46 | ₺22,98 | ₺21,46 | 822,70K |
| 2026-09-30 | ₺21,46 | +0,09 % | ₺21,42 | ₺21,76 | ₺21,12 | 478,91K |
| 2026-09-29 | ₺21,44 | -1,29 % | ₺21,72 | ₺21,92 | ₺21,44 | 569,63K |
| 2026-09-28 | ₺21,72 | -6,62 % | ₺23,16 | ₺23,16 | ₺21,42 | 619,11K |
| 2026-09-25 | ₺23,26 | +1,04 % | ₺23,12 | ₺23,34 | ₺22,90 | 563,59K |
| 2026-09-24 | ₺23,02 | -3,36 % | ₺23,90 | ₺23,96 | ₺23,00 | 461,24K |
| 2026-09-23 | ₺23,82 | -0,75 % | ₺24,00 | ₺24,40 | ₺23,82 | 508,44K |
| 2026-09-22 | ₺24,00 | +1,87 % | ₺23,66 | ₺24,50 | ₺23,46 | 664,94K |
| 2026-09-21 | ₺23,56 | -3,44 % | ₺24,02 | ₺24,08 | ₺22,86 | 955,16K |
| 2026-09-18 | ₺24,40 | -5,72 % | ₺25,70 | ₺25,80 | ₺24,16 | 1,08M |
| 2026-09-17 | ₺25,88 | +1,49 % | ₺25,28 | ₺25,90 | ₺24,04 | 1,15M |
| 2026-09-16 | ₺25,50 | -6,87 % | ₺27,38 | ₺27,54 | ₺24,92 | 1,18M |
| 2026-09-15 | ₺27,38 | -3,39 % | ₺28,58 | ₺28,82 | ₺27,22 | 615,18K |
| 2026-09-14 | ₺28,34 | +1,21 % | ₺27,70 | ₺29,24 | ₺27,06 | 1,36M |
| 2026-09-11 | ₺28,00 | -2,98 % | ₺29,32 | ₺29,32 | ₺27,72 | 895,06K |
| 2026-09-10 | ₺28,86 | +0,28 % | ₺28,78 | ₺29,32 | ₺28,34 | 875,30K |
| 2026-09-09 | ₺28,78 | +1,12 % | ₺28,88 | ₺29,40 | ₺27,60 | 1,78M |
| 2026-09-08 | ₺28,46 | +6,04 % | ₺26,80 | ₺29,26 | ₺26,66 | 3,21M |
| 2026-09-07 | ₺26,84 | +3,47 % | ₺26,00 | ₺26,90 | ₺25,92 | 1,02M |
| 2026-09-04 | ₺25,94 | +1,49 % | ₺25,52 | ₺25,98 | ₺25,52 | 391,05K |
| 2026-09-03 | ₺25,56 | -1,99 % | ₺25,84 | ₺26,10 | ₺25,56 | 563,16K |
| 2026-09-02 | ₺26,08 | -0,08 % | ₺25,76 | ₺26,08 | ₺25,56 | 579,73K |
| 2026-09-01 | ₺26,10 | -1,29 % | ₺26,16 | ₺26,46 | ₺26,06 | 576,15K |
| 2026-08-31 | ₺26,44 | -0,38 % | ₺26,54 | ₺26,64 | ₺25,84 | 895,00K |
| 2026-08-28 | ₺26,54 | +0,91 % | ₺26,40 | ₺26,80 | ₺26,20 | 1,09M |
| 2026-08-27 | ₺26,30 | -2,01 % | ₺26,80 | ₺27,26 | ₺26,20 | 796,89K |
| 2026-08-26 | ₺26,84 | +2,52 % | ₺26,14 | ₺26,88 | ₺26,14 | 1,09M |
| 2026-08-25 | ₺26,18 | -1,58 % | ₺26,54 | ₺26,76 | ₺25,94 | 835,82K |
| 2026-08-24 | ₺26,60 | -0,97 % | ₺27,38 | ₺27,38 | ₺26,52 | 1,18M |
| 2026-08-21 | ₺26,86 | +0,07 % | ₺26,86 | ₺26,90 | ₺26,42 | 1,23M |
| 2026-08-20 | ₺26,84 | +0,07 % | ₺26,82 | ₺27,08 | ₺26,52 | 2,41M |
| 2026-08-19 | ₺26,82 | -2,76 % | ₺28,42 | ₺28,42 | ₺26,54 | 3,37M |
| 2026-08-18 | ₺27,58 | +9,97 % | ₺27,34 | ₺27,58 | ₺25,98 | 5,23M |
| 2026-08-17 | ₺25,08 | +0,97 % | ₺25,20 | ₺25,34 | ₺24,74 | 843,52K |
| 2026-08-14 | ₺24,84 | +3,50 % | ₺23,88 | ₺24,92 | ₺23,88 | 1,00M |
| 2026-08-13 | ₺24,00 | +0,67 % | ₺23,84 | ₺24,10 | ₺23,74 | 718,66K |
| 2026-08-12 | ₺23,84 | +0,17 % | ₺23,60 | ₺23,94 | ₺23,54 | 431,17K |
| 2026-08-11 | ₺23,80 | -0,42 % | ₺23,60 | ₺23,82 | ₺23,48 | 435,09K |
| 2026-08-10 | ₺23,90 | -1,73 % | ₺24,32 | ₺24,42 | ₺23,90 | 515,98K |
| 2026-08-07 | ₺24,32 | -0,82 % | ₺24,52 | ₺24,94 | ₺24,24 | 521,77K |
| 2026-08-06 | ₺24,52 | +1,66 % | ₺24,62 | ₺24,74 | ₺24,08 | 948,88K |
| 2026-08-05 | ₺24,12 | +0,50 % | ₺24,56 | ₺24,78 | ₺23,86 | 955,89K |
| 2026-08-04 | ₺24,00 | +0,59 % | ₺23,86 | ₺24,30 | ₺23,48 | 981,79K |
| 2026-08-03 | ₺23,86 | +2,23 % | ₺23,42 | ₺25,24 | ₺23,42 | 1,82M |
| 2026-07-31 | ₺23,34 | -0,51 % | ₺23,34 | ₺23,42 | ₺22,92 | 725,10K |
| 2026-07-30 | ₺23,46 | +0,43 % | ₺23,26 | ₺25,68 | ₺23,26 | 4,14M |
| 2026-07-29 | ₺23,36 | -1,93 % | ₺23,82 | ₺24,04 | ₺23,20 | 615,57K |
| 2026-07-28 | ₺23,82 | -1,65 % | ₺24,22 | ₺24,40 | ₺23,82 | 279,48K |
| 2026-07-27 | ₺24,22 | -1,38 % | ₺24,78 | ₺24,90 | ₺24,22 | 375,97K |
| 2026-07-24 | ₺24,56 | -2,31 % | ₺25,28 | ₺25,28 | ₺24,56 | 612,66K |
| 2026-07-23 | ₺25,14 | +0,40 % | ₺25,12 | ₺25,26 | ₺24,86 | 784,57K |
| 2026-07-22 | ₺25,04 | -0,48 % | ₺25,10 | ₺25,30 | ₺24,92 | 350,74K |
| 2026-07-21 | ₺25,16 | +1,04 % | ₺24,92 | ₺25,48 | ₺24,78 | 721,49K |
| 2026-07-20 | ₺24,90 | -0,16 % | ₺24,98 | ₺25,24 | ₺24,86 | 484,37K |
| 2026-07-17 | ₺24,94 | -1,58 % | ₺25,34 | ₺25,34 | ₺24,76 | 407,11K |
| 2026-07-16 | ₺25,34 | +0,72 % | ₺25,16 | ₺25,42 | ₺25,16 | 467,17K |
| 2026-07-14 | ₺25,16 | +3,20 % | ₺24,50 | ₺25,16 | ₺24,40 | 427,06K |
| 2026-07-13 | ₺24,38 | -1,69 % | ₺24,78 | ₺25,00 | ₺24,38 | 277,41K |
| 2026-07-10 | ₺24,80 | +0,98 % | ₺24,50 | ₺24,90 | ₺24,46 | 372,84K |
| 2026-07-09 | ₺24,56 | -0,89 % | ₺24,68 | ₺24,90 | ₺24,30 | 527,59K |
| 2026-07-08 | ₺24,78 | -1,82 % | ₺25,02 | ₺25,32 | ₺24,66 | 508,30K |
| 2026-07-07 | ₺25,24 | -1,17 % | ₺25,44 | ₺25,64 | ₺25,22 | 485,32K |
| 2026-07-06 | ₺25,54 | -0,23 % | ₺25,74 | ₺25,94 | ₺25,48 | 536,31K |
| 2026-07-03 | ₺25,60 | -2,14 % | ₺26,34 | ₺26,40 | ₺25,56 | 763,20K |
| 2026-07-02 | ₺26,16 | +3,81 % | ₺25,20 | ₺26,16 | ₺25,20 | 1,16M |
| 2026-07-01 | ₺25,20 | -0,71 % | ₺25,22 | ₺25,54 | ₺25,10 | 670,29K |
| 2026-06-30 | ₺25,38 | -1,93 % | ₺25,88 | ₺26,00 | ₺25,28 | 600,85K |
| 2026-06-29 | ₺25,88 | -2,71 % | ₺26,88 | ₺26,88 | ₺25,56 | 506,52K |
| 2026-06-26 | ₺26,60 | -1,04 % | ₺26,82 | ₺27,14 | ₺26,52 | 361,09K |
| 2026-06-25 | ₺26,88 | -1,90 % | ₺27,28 | ₺28,46 | ₺26,80 | 654,00K |
| 2026-06-24 | ₺27,40 | -0,72 % | ₺27,48 | ₺28,00 | ₺27,22 | 490,11K |
| 2026-06-23 | ₺27,60 | +0,15 % | ₺27,56 | ₺27,90 | ₺27,30 | 585,77K |
| 2026-06-22 | ₺27,56 | +0,95 % | ₺27,36 | ₺28,60 | ₺27,14 | 1,37M |
| 2026-06-19 | ₺27,30 | +1,94 % | ₺26,50 | ₺27,30 | ₺26,50 | 923,93K |
| 2026-06-18 | ₺26,78 | +1,36 % | ₺26,48 | ₺26,96 | ₺26,48 | 1,17M |
| 2026-06-17 | ₺26,42 | -1,71 % | ₺26,88 | ₺27,04 | ₺26,32 | 564,48K |
| 2026-06-16 | ₺26,88 | -0,67 % | ₺27,06 | ₺27,12 | ₺26,72 | 681,00K |
| 2026-06-15 | ₺27,06 | +3,20 % | ₺26,50 | ₺27,12 | ₺26,50 | 1,15M |
| 2026-06-12 | ₺26,22 | +1,94 % | ₺25,86 | ₺26,60 | ₺25,86 | 1,67M |
| 2026-06-11 | ₺25,72 | -1,30 % | ₺26,14 | ₺26,40 | ₺25,52 | 1,60M |
| 2026-06-10 | ₺26,06 | -3,62 % | ₺27,04 | ₺27,06 | ₺26,00 | 1,63M |
| 2026-06-09 | ₺27,04 | -1,31 % | ₺27,42 | ₺28,44 | ₺27,00 | 2,16M |
| 2026-06-08 | ₺27,40 | +2,70 % | ₺26,68 | ₺28,62 | ₺26,30 | 3,98M |
| 2026-06-05 | ₺26,68 | -2,84 % | ₺27,48 | ₺27,62 | ₺26,60 | 1,28M |
| 2026-06-04 | ₺27,46 | -1,51 % | ₺27,90 | ₺28,30 | ₺27,20 | 1,01M |
| 2026-06-03 | ₺27,88 | -2,24 % | ₺28,70 | ₺28,70 | ₺27,86 | 1,96M |
| 2026-06-02 | ₺28,52 | +1,13 % | ₺28,90 | ₺28,90 | ₺28,40 | 1,52M |
| 2026-06-01 | ₺28,20 | +0,79 % | ₺28,10 | ₺29,12 | ₺28,08 | 2,00M |
| 2026-05-29 | ₺27,98 | 0,00 % | ₺27,98 | ₺27,98 | ₺27,98 | 0 |
| 2026-05-28 | ₺27,98 | 0,00 % | ₺27,98 | ₺27,98 | ₺27,98 | 0 |