Bahadir Kimya Sanayi Ve Ticaret Anonim Sirketi BAHKM
BIST · Türkiye · Process Industries
₺159.20+3.50 (+2.25%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺158.80 | +1.99% | ₺155.70 | ₺165.90 | ₺152.00 | 722.87K |
| 2026-09-30 | ₺155.70 | -9.95% | ₺170.90 | ₺170.90 | ₺155.70 | 872.79K |
| 2026-09-29 | ₺172.90 | -8.18% | ₺186.00 | ₺187.50 | ₺169.50 | 1.38M |
| 2026-09-28 | ₺188.30 | +2.67% | ₺185.00 | ₺192.60 | ₺178.80 | 1.15M |
| 2026-09-25 | ₺183.40 | +6.13% | ₺155.60 | ₺186.70 | ₺155.60 | 2.64M |
| 2026-09-24 | ₺172.80 | -10.00% | ₺189.00 | ₺195.00 | ₺172.80 | 656.94K |
| 2026-09-23 | ₺192.00 | +1.05% | ₺185.10 | ₺199.60 | ₺180.70 | 3.26M |
| 2026-09-22 | ₺190.00 | +1.77% | ₺186.80 | ₺198.00 | ₺180.70 | 1.62M |
| 2026-09-21 | ₺186.70 | +4.42% | ₺178.00 | ₺192.90 | ₺170.60 | 1.96M |
| 2026-09-18 | ₺178.80 | +5.18% | ₺170.10 | ₺180.30 | ₺164.10 | 2.16M |
| 2026-09-17 | ₺170.00 | +5.00% | ₺162.00 | ₺173.40 | ₺151.00 | 2.24M |
| 2026-09-16 | ₺161.90 | -4.82% | ₺160.00 | ₺166.30 | ₺153.10 | 3.10M |
| 2026-09-15 | ₺170.10 | -10.00% | ₺189.10 | ₺198.00 | ₺170.10 | 2.03M |
| 2026-09-14 | ₺189.00 | +2.89% | ₺183.70 | ₺202.00 | ₺178.10 | 2.88M |
| 2026-09-11 | ₺183.70 | +10.00% | ₺166.00 | ₺183.70 | ₺163.60 | 2.00M |
| 2026-09-10 | ₺167.00 | +8.30% | ₺154.20 | ₺169.60 | ₺154.20 | 2.99M |
| 2026-09-09 | ₺154.20 | -6.09% | ₺163.50 | ₺170.00 | ₺151.90 | 1.29M |
| 2026-09-08 | ₺164.20 | -2.67% | ₺168.70 | ₺175.70 | ₺164.00 | 1.94M |
| 2026-09-07 | ₺168.70 | -1.40% | ₺176.20 | ₺176.20 | ₺155.20 | 3.38M |
| 2026-09-04 | ₺171.10 | +9.96% | ₺155.70 | ₺171.10 | ₺155.70 | 1.03M |
| 2026-09-03 | ₺155.60 | -1.58% | ₺156.00 | ₺157.70 | ₺151.30 | 657.79K |
| 2026-09-02 | ₺158.10 | -2.17% | ₺161.00 | ₺163.70 | ₺145.50 | 2.17M |
| 2026-09-01 | ₺161.60 | +0.25% | ₺161.20 | ₺168.50 | ₺154.60 | 1.64M |
| 2026-08-31 | ₺161.20 | +1.07% | ₺158.00 | ₺164.00 | ₺152.10 | 1.90M |
| 2026-08-28 | ₺159.50 | +0.31% | ₺165.00 | ₺173.00 | ₺157.30 | 4.81M |
| 2026-08-27 | ₺159.00 | +9.96% | ₺150.50 | ₺159.00 | ₺145.70 | 3.52M |
| 2026-08-26 | ₺144.60 | +9.96% | ₺131.30 | ₺144.60 | ₺129.70 | 1.67M |
| 2026-08-25 | ₺131.50 | +2.81% | ₺129.40 | ₺138.10 | ₺125.50 | 1.94M |
| 2026-08-24 | ₺127.90 | +1.99% | ₺125.60 | ₺129.00 | ₺124.40 | 612.33K |
| 2026-08-21 | ₺125.40 | -0.08% | ₺125.50 | ₺126.80 | ₺122.10 | 502.60K |
| 2026-08-20 | ₺125.50 | +0.97% | ₺124.30 | ₺128.80 | ₺122.40 | 829.66K |
| 2026-08-19 | ₺124.30 | +1.72% | ₺122.70 | ₺126.60 | ₺121.50 | 484.79K |
| 2026-08-18 | ₺122.20 | -3.63% | ₺127.00 | ₺128.70 | ₺121.50 | 353.16K |
| 2026-08-17 | ₺126.80 | +4.88% | ₺122.40 | ₺129.90 | ₺121.00 | 1.11M |
| 2026-08-14 | ₺120.90 | +0.92% | ₺120.00 | ₺121.50 | ₺118.90 | 311.80K |
| 2026-08-13 | ₺119.80 | -0.58% | ₺120.50 | ₺121.90 | ₺118.60 | 193.88K |
| 2026-08-12 | ₺120.50 | +2.21% | ₺118.10 | ₺120.90 | ₺118.10 | 315.03K |
| 2026-08-11 | ₺117.90 | -3.28% | ₺120.60 | ₺122.00 | ₺116.60 | 485.22K |
| 2026-08-10 | ₺121.90 | +7.59% | ₺114.00 | ₺124.60 | ₺112.80 | 1.17M |
| 2026-08-07 | ₺113.30 | -2.41% | ₺117.10 | ₺117.50 | ₺112.70 | 444.59K |
| 2026-08-06 | ₺116.10 | -6.97% | ₺124.60 | ₺125.00 | ₺116.10 | 693.72K |
| 2026-08-05 | ₺124.80 | +1.22% | ₺123.30 | ₺126.40 | ₺120.20 | 539.60K |
| 2026-08-04 | ₺123.30 | +3.53% | ₺118.70 | ₺123.30 | ₺118.20 | 609.04K |
| 2026-08-03 | ₺119.10 | -1.98% | ₺121.40 | ₺124.30 | ₺116.50 | 610.02K |
| 2026-07-31 | ₺121.50 | +2.53% | ₺119.00 | ₺124.50 | ₺118.60 | 764.46K |
| 2026-07-30 | ₺118.50 | 0.00% | ₺118.70 | ₺121.30 | ₺116.70 | 357.20K |
| 2026-07-29 | ₺118.50 | +0.68% | ₺117.60 | ₺121.90 | ₺115.60 | 462.01K |
| 2026-07-28 | ₺117.70 | +0.51% | ₺117.20 | ₺119.40 | ₺116.00 | 212.95K |
| 2026-07-27 | ₺117.10 | -1.76% | ₺119.30 | ₺122.30 | ₺116.10 | 333.53K |
| 2026-07-24 | ₺119.20 | +1.45% | ₺118.20 | ₺122.00 | ₺117.40 | 362.74K |
| 2026-07-23 | ₺117.50 | -4.47% | ₺124.20 | ₺124.80 | ₺117.50 | 591.63K |
| 2026-07-22 | ₺123.00 | +4.95% | ₺118.50 | ₺126.30 | ₺117.40 | 1.20M |
| 2026-07-21 | ₺117.20 | +0.95% | ₺116.10 | ₺126.10 | ₺115.40 | 1.22M |
| 2026-07-20 | ₺116.10 | +0.43% | ₺116.00 | ₺121.20 | ₺112.60 | 247.15K |
| 2026-07-17 | ₺115.60 | -0.17% | ₺116.00 | ₺118.10 | ₺114.40 | 280.21K |
| 2026-07-16 | ₺115.80 | +0.26% | ₺119.80 | ₺119.80 | ₺115.80 | 408.99K |
| 2026-07-14 | ₺115.50 | -2.61% | ₺118.60 | ₺119.00 | ₺114.50 | 616.20K |
| 2026-07-13 | ₺118.60 | -9.95% | ₺133.10 | ₺136.00 | ₺118.60 | 1.06M |
| 2026-07-10 | ₺131.70 | +8.40% | ₺127.00 | ₺133.60 | ₺123.20 | 1.88M |
| 2026-07-09 | ₺121.50 | +9.95% | ₺110.50 | ₺121.50 | ₺110.30 | 622.74K |
| 2026-07-08 | ₺110.50 | -1.16% | ₺112.30 | ₺113.00 | ₺108.20 | 256.20K |
| 2026-07-07 | ₺111.80 | -4.44% | ₺117.00 | ₺117.50 | ₺111.80 | 267.27K |
| 2026-07-06 | ₺117.00 | +0.69% | ₺115.00 | ₺120.00 | ₺115.00 | 254.47K |
| 2026-07-03 | ₺116.20 | +0.87% | ₺115.10 | ₺116.60 | ₺109.60 | 240.77K |
| 2026-07-02 | ₺115.20 | -0.60% | ₺115.20 | ₺116.20 | ₺113.70 | 205.29K |
| 2026-07-01 | ₺115.90 | +1.40% | ₺114.30 | ₺117.00 | ₺113.50 | 274.13K |
| 2026-06-30 | ₺114.30 | +0.62% | ₺115.30 | ₺118.30 | ₺113.10 | 363.42K |
| 2026-06-29 | ₺113.60 | +0.62% | ₺112.50 | ₺119.90 | ₺111.90 | 328.30K |
| 2026-06-26 | ₺112.90 | +0.89% | ₺112.60 | ₺117.60 | ₺111.00 | 356.86K |
| 2026-06-25 | ₺111.90 | -0.36% | ₺114.80 | ₺114.90 | ₺111.30 | 240.59K |
| 2026-06-24 | ₺112.30 | -2.94% | ₺118.00 | ₺118.30 | ₺112.30 | 289.41K |
| 2026-06-23 | ₺115.70 | -1.78% | ₺117.30 | ₺118.00 | ₺115.20 | 157.32K |
| 2026-06-22 | ₺117.80 | -0.59% | ₺118.50 | ₺120.80 | ₺117.10 | 199.54K |
| 2026-06-19 | ₺118.50 | -2.87% | ₺121.80 | ₺122.30 | ₺118.40 | 254.79K |
| 2026-06-18 | ₺122.00 | -3.71% | ₺128.50 | ₺129.40 | ₺122.00 | 252.19K |
| 2026-06-17 | ₺126.70 | -2.16% | ₺133.00 | ₺133.00 | ₺125.60 | 315.71K |
| 2026-06-16 | ₺129.50 | +3.19% | ₺128.60 | ₺136.50 | ₺126.00 | 1.17M |
| 2026-06-15 | ₺125.50 | +9.99% | ₺114.60 | ₺125.50 | ₺112.50 | 547.47K |
| 2026-06-12 | ₺114.10 | -2.31% | ₺117.00 | ₺119.50 | ₺113.30 | 278.62K |
| 2026-06-11 | ₺116.80 | +2.46% | ₺114.00 | ₺117.90 | ₺113.60 | 286.38K |
| 2026-06-10 | ₺114.00 | +1.15% | ₺112.70 | ₺122.00 | ₺112.00 | 968.56K |
| 2026-06-09 | ₺112.70 | -3.68% | ₺117.20 | ₺118.30 | ₺111.70 | 371.14K |
| 2026-06-08 | ₺117.00 | -4.65% | ₺120.00 | ₺123.00 | ₺116.90 | 561.00K |
| 2026-06-05 | ₺122.70 | -3.92% | ₺127.70 | ₺129.80 | ₺120.00 | 493.51K |
| 2026-06-04 | ₺127.70 | +0.63% | ₺127.50 | ₺131.90 | ₺121.40 | 846.09K |
| 2026-06-03 | ₺126.90 | +5.40% | ₺117.80 | ₺130.00 | ₺116.20 | 1.51M |
| 2026-06-02 | ₺120.40 | +9.95% | ₺111.70 | ₺120.40 | ₺107.90 | 1.34M |
| 2026-06-01 | ₺109.50 | +1.86% | ₺108.50 | ₺111.70 | ₺108.50 | 352.20K |
| 2026-05-29 | ₺107.50 | 0.00% | ₺107.50 | ₺107.50 | ₺107.50 | 0 |
| 2026-05-28 | ₺107.50 | 0.00% | ₺107.50 | ₺107.50 | ₺107.50 | 0 |