Formul Plastik Ve Metal Sanayi AS FRMPL
BIST · Türkiye · Üretici İmalatı
₺23,78+1,62 (+%7,31)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺23,76 | +%7,22 | ₺22,50 | ₺23,78 | ₺22,00 | 1,08M |
| 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 |