Formul Plastik Ve Metal Sanayi AS FRMPL
BIST · Türkiye · Producer Manufacturing
₺24.36+2.20 (+9.93%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ₺24.36 | +9.93% | ₺22.50 | ₺24.36 | ₺22.00 | 1.46M |
| 2026-09-30 | ₺22.16 | -2.46% | ₺22.74 | ₺22.96 | ₺21.60 | 1.13M |
| 2026-09-29 | ₺22.72 | -1.05% | ₺22.96 | ₺23.10 | ₺22.50 | 1.11M |
| 2026-09-28 | ₺22.96 | -4.49% | ₺23.88 | ₺24.00 | ₺22.78 | 1.16M |
| 2026-09-25 | ₺24.04 | +5.72% | ₺22.74 | ₺24.08 | ₺22.74 | 1.94M |
| 2026-09-24 | ₺22.74 | -7.11% | ₺24.54 | ₺24.88 | ₺22.20 | 1.12M |
| 2026-09-23 | ₺24.48 | -2.39% | ₺23.26 | ₺25.44 | ₺23.26 | 1.94M |
| 2026-09-22 | ₺25.08 | +4.94% | ₺23.60 | ₺25.30 | ₺23.50 | 2.80M |
| 2026-09-21 | ₺23.90 | -8.29% | ₺25.70 | ₺25.70 | ₺23.46 | 3.36M |
| 2026-09-18 | ₺26.06 | -4.33% | ₺26.88 | ₺26.88 | ₺24.60 | 3.06M |
| 2026-09-17 | ₺27.24 | -3.88% | ₺26.00 | ₺28.44 | ₺26.00 | 2.52M |
| 2026-09-16 | ₺28.34 | -3.54% | ₺29.30 | ₺29.64 | ₺27.30 | 2.95M |
| 2026-09-15 | ₺29.38 | -4.36% | ₺30.96 | ₺31.22 | ₺29.38 | 1.55M |
| 2026-09-14 | ₺30.72 | -2.91% | ₺31.42 | ₺31.62 | ₺30.72 | 986.66K |
| 2026-09-11 | ₺31.64 | -1.49% | ₺32.12 | ₺32.30 | ₺31.50 | 994.36K |
| 2026-09-10 | ₺32.12 | -0.68% | ₺32.40 | ₺32.52 | ₺32.00 | 1.16M |
| 2026-09-09 | ₺32.34 | -0.49% | ₺32.50 | ₺32.78 | ₺32.20 | 1.67M |
| 2026-09-08 | ₺32.50 | +0.81% | ₺32.26 | ₺32.62 | ₺32.00 | 1.38M |
| 2026-09-07 | ₺32.24 | +0.94% | ₺31.94 | ₺32.54 | ₺31.76 | 1.84M |
| 2026-09-04 | ₺31.94 | +2.57% | ₺31.28 | ₺32.04 | ₺31.10 | 1.49M |
| 2026-09-03 | ₺31.14 | -4.01% | ₺32.56 | ₺32.64 | ₺31.14 | 1.67M |
| 2026-09-02 | ₺32.44 | -0.37% | ₺32.52 | ₺33.58 | ₺31.94 | 1.43M |
| 2026-09-01 | ₺32.56 | -0.12% | ₺32.70 | ₺33.16 | ₺32.38 | 1.76M |
| 2026-08-31 | ₺32.60 | -2.98% | ₺33.70 | ₺33.80 | ₺32.28 | 1.64M |
| 2026-08-28 | ₺33.60 | -1.12% | ₺33.98 | ₺34.36 | ₺33.58 | 1.82M |
| 2026-08-27 | ₺33.98 | +0.41% | ₺33.86 | ₺34.28 | ₺33.54 | 2.47M |
| 2026-08-26 | ₺33.84 | -0.47% | ₺34.30 | ₺34.62 | ₺33.80 | 1.96M |
| 2026-08-25 | ₺34.00 | -3.41% | ₺35.28 | ₺36.00 | ₺33.50 | 4.36M |
| 2026-08-24 | ₺35.20 | 0.00% | ₺35.38 | ₺35.60 | ₺34.50 | 3.49M |
| 2026-08-21 | ₺35.20 | -2.44% | ₺35.90 | ₺36.94 | ₺35.02 | 3.21M |
| 2026-08-20 | ₺36.08 | +7.64% | ₺34.06 | ₺36.46 | ₺34.06 | 4.12M |
| 2026-08-19 | ₺33.52 | -7.15% | ₺36.24 | ₺36.84 | ₺33.52 | 2.38M |
| 2026-08-18 | ₺36.10 | -5.00% | ₺37.52 | ₺38.70 | ₺36.00 | 3.64M |
| 2026-08-17 | ₺38.00 | -1.09% | ₺38.80 | ₺39.74 | ₺37.76 | 4.97M |
| 2026-08-14 | ₺38.42 | +9.15% | ₺35.20 | ₺38.46 | ₺34.44 | 5.38M |
| 2026-08-13 | ₺35.20 | +7.71% | ₺32.68 | ₺35.94 | ₺32.68 | 5.33M |
| 2026-08-12 | ₺32.68 | -9.07% | ₺35.90 | ₺36.18 | ₺32.68 | 3.34M |
| 2026-08-11 | ₺35.94 | +0.67% | ₺36.28 | ₺36.32 | ₺35.10 | 2.44M |
| 2026-08-10 | ₺35.70 | -0.17% | ₺35.80 | ₺36.62 | ₺35.16 | 3.00M |
| 2026-08-07 | ₺35.76 | +1.48% | ₺35.24 | ₺36.04 | ₺34.82 | 2.62M |
| 2026-08-06 | ₺35.24 | +1.44% | ₺34.74 | ₺35.52 | ₺33.42 | 3.90M |
| 2026-08-05 | ₺34.74 | +5.40% | ₺32.96 | ₺35.12 | ₺32.72 | 5.00M |
| 2026-08-04 | ₺32.96 | +1.60% | ₺32.28 | ₺33.36 | ₺32.08 | 2.75M |
| 2026-08-03 | ₺32.44 | +4.65% | ₺31.02 | ₺32.94 | ₺31.02 | 3.86M |
| 2026-07-31 | ₺31.00 | +4.17% | ₺30.00 | ₺31.42 | ₺29.96 | 3.22M |
| 2026-07-30 | ₺29.76 | -3.75% | ₺30.92 | ₺31.20 | ₺29.74 | 1.82M |
| 2026-07-29 | ₺30.92 | -3.07% | ₺31.94 | ₺32.04 | ₺30.80 | 1.39M |
| 2026-07-28 | ₺31.90 | -3.63% | ₺33.12 | ₺33.58 | ₺31.84 | 1.76M |
| 2026-07-27 | ₺33.10 | -1.08% | ₺35.00 | ₺35.02 | ₺33.10 | 3.23M |
| 2026-07-24 | ₺33.46 | +2.51% | ₺32.64 | ₺34.72 | ₺32.30 | 7.38M |
| 2026-07-23 | ₺32.64 | +2.51% | ₺31.52 | ₺32.86 | ₺31.52 | 2.85M |
| 2026-07-22 | ₺31.84 | +1.79% | ₺31.42 | ₺32.22 | ₺31.24 | 1.61M |
| 2026-07-21 | ₺31.28 | -2.98% | ₺32.24 | ₺32.48 | ₺31.18 | 2.04M |
| 2026-07-20 | ₺32.24 | -2.54% | ₺33.10 | ₺33.50 | ₺32.18 | 2.88M |
| 2026-07-17 | ₺33.08 | -4.56% | ₺34.88 | ₺34.88 | ₺32.92 | 2.38M |
| 2026-07-16 | ₺34.66 | +3.96% | ₺33.34 | ₺34.66 | ₺33.24 | 3.27M |
| 2026-07-14 | ₺33.34 | +0.48% | ₺33.18 | ₺34.26 | ₺33.04 | 4.31M |
| 2026-07-13 | ₺33.18 | -0.90% | ₺33.40 | ₺33.80 | ₺32.94 | 1.91M |
| 2026-07-10 | ₺33.48 | +1.45% | ₺33.00 | ₺33.70 | ₺32.96 | 1.79M |
| 2026-07-09 | ₺33.00 | -0.12% | ₺33.20 | ₺33.46 | ₺32.68 | 1.97M |
| 2026-07-08 | ₺33.04 | -4.56% | ₺34.50 | ₺34.60 | ₺33.04 | 2.86M |
| 2026-07-07 | ₺34.62 | -1.87% | ₺35.24 | ₺35.36 | ₺34.62 | 2.63M |
| 2026-07-06 | ₺35.28 | -3.02% | ₺36.58 | ₺36.84 | ₺35.22 | 2.78M |
| 2026-07-03 | ₺36.38 | +3.00% | ₺35.32 | ₺36.40 | ₺35.12 | 3.70M |
| 2026-07-02 | ₺35.32 | +0.17% | ₺35.26 | ₺36.22 | ₺35.00 | 3.24M |
| 2026-07-01 | ₺35.26 | +0.74% | ₺34.90 | ₺35.64 | ₺34.68 | 3.08M |
| 2026-06-30 | ₺35.00 | -1.63% | ₺35.58 | ₺37.40 | ₺34.68 | 6.61M |
| 2026-06-29 | ₺35.58 | -1.77% | ₺36.30 | ₺36.48 | ₺35.46 | 2.42M |
| 2026-06-26 | ₺36.22 | -0.66% | ₺36.70 | ₺36.78 | ₺35.50 | 2.31M |
| 2026-06-25 | ₺36.46 | -2.57% | ₺37.76 | ₺37.80 | ₺36.24 | 3.84M |
| 2026-06-24 | ₺37.42 | -5.41% | ₺39.80 | ₺39.82 | ₺37.00 | 5.71M |
| 2026-06-23 | ₺39.56 | -3.37% | ₺40.94 | ₺41.04 | ₺39.56 | 4.29M |
| 2026-06-22 | ₺40.94 | -2.38% | ₺42.50 | ₺43.28 | ₺40.80 | 5.43M |
| 2026-06-19 | ₺41.94 | +2.34% | ₺40.90 | ₺43.08 | ₺40.64 | 8.75M |
| 2026-06-18 | ₺40.98 | -3.07% | ₺42.60 | ₺43.52 | ₺40.78 | 8.30M |
| 2026-06-17 | ₺42.28 | -7.48% | ₺45.04 | ₺46.12 | ₺41.30 | 24.29M |
| 2026-06-16 | ₺45.70 | -3.34% | ₺48.32 | ₺51.20 | ₺45.70 | 25.13M |
| 2026-06-15 | ₺47.28 | +5.11% | ₺45.32 | ₺49.00 | ₺44.96 | 24.37M |
| 2026-06-12 | ₺44.98 | +9.98% | ₺41.70 | ₺44.98 | ₺40.98 | 14.01M |
| 2026-06-11 | ₺40.90 | +3.28% | ₺40.12 | ₺43.04 | ₺39.94 | 14.47M |
| 2026-06-10 | ₺39.60 | +0.87% | ₺39.50 | ₺41.90 | ₺39.02 | 8.56M |
| 2026-06-09 | ₺39.26 | -2.82% | ₺40.40 | ₺40.48 | ₺39.14 | 4.61M |
| 2026-06-08 | ₺40.40 | +2.80% | ₺38.90 | ₺40.70 | ₺38.24 | 6.72M |
| 2026-06-05 | ₺39.30 | -1.01% | ₺40.02 | ₺40.80 | ₺39.10 | 8.10M |
| 2026-06-04 | ₺39.70 | -5.02% | ₺42.20 | ₺42.20 | ₺39.44 | 7.99M |
| 2026-06-03 | ₺41.80 | -3.51% | ₺43.50 | ₺44.30 | ₺41.50 | 8.65M |
| 2026-06-02 | ₺43.32 | +4.34% | ₺41.66 | ₺43.96 | ₺40.98 | 13.56M |
| 2026-06-01 | ₺41.52 | +4.85% | ₺39.66 | ₺42.80 | ₺39.44 | 13.27M |
| 2026-05-29 | ₺39.60 | 0.00% | ₺39.60 | ₺39.60 | ₺39.60 | 0 |
| 2026-05-28 | ₺39.60 | 0.00% | ₺39.60 | ₺39.60 | ₺39.60 | 0 |