Stock listing
BIST:BARMA Barem Ambalaj Sanayi ve Ticaret AS Hisse
Follow Barem Ambalaj Sanayi ve Ticaret AS into a list and get an email when it puts out news.
Share price · BIST:BARMA
4.33 TRY +0.13 (+3.1%)
Close on Nov 4, 2026
- Day range
- 4.19 – 4.33 TRYNov 4, 2026
- Volume
- 896,709 sharesNov 4, 2026
- Market cap
- 3.46B TRYAt the close on Nov 4, 2026 · price × 800.0M shares outstanding
- 52-week range
- 4.04 – 82.00 TRYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 12.12M TRYMedian day 688,156 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · BIST:BARMA · TRY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4.33 | +0.13 | +3.1% | 4.19 | 4.33 | 4.19 | 896,709 | |
| 4.20 | +0.15 | +3.7% | 4.05 | 4.33 | 4.05 | 891,256 | |
| 4.05 | 0.00 | 0.0% | 4.04 | 4.05 | 4.04 | 1,052,396 | |
| 4.05 | -0.45 | -10.0% | 4.05 | 4.05 | 4.05 | 1,662,007 | |
| 4.50 | 0.00 | 0.0% | 4.31 | 4.50 | 4.31 | 384,540 | |
| 4.50 | -0.50 | -10.0% | 4.80 | 4.80 | 4.50 | 676,807 | |
| 5.00 | -0.15 | -2.9% | 5.15 | 5.15 | 5.00 | 384,478 | |
| 5.15 | +0.27 | +5.5% | 5.36 | 5.36 | 5.15 | 811,923 | |
| 4.88 | -0.03 | -0.6% | 4.91 | 4.91 | 4.87 | 866,988 | |
| 4.91 | -0.54 | -9.9% | 4.91 | 4.91 | 4.91 | 1,207,679 | |
| 5.45 | -0.15 | -2.7% | 5.43 | 5.45 | 5.43 | 745,929 | |
| 5.60 | -0.40 | -6.7% | 5.85 | 5.85 | 5.40 | 743,363 | |
| 6.00 | -0.08 | -1.3% | 6.08 | 6.08 | 6.00 | 261,585 | |
| 6.08 | +0.23 | +3.9% | 6.00 | 6.08 | 5.99 | 290,382 | |
| 5.85 | -0.15 | -2.5% | 6.00 | 6.00 | 5.70 | 403,751 | |
| 6.00 | -0.15 | -2.4% | 6.15 | 6.15 | 6.00 | 241,957 | |
| 6.15 | -0.01 | -0.2% | 6.38 | 6.38 | 6.15 | 585,362 | |
| 6.16 | +0.56 | +10.0% | 5.60 | 6.16 | 5.60 | 1,566,216 | |
| 5.60 | +0.09 | +1.6% | 5.75 | 5.75 | 5.60 | 524,635 | |
| 5.51 | +0.01 | +0.2% | 5.47 | 5.51 | 5.46 | 862,279 | |
| 5.50 | -0.25 | -4.3% | 5.75 | 5.80 | 5.50 | 619,402 | |
| 5.75 | +0.16 | +2.9% | 5.60 | 6.00 | 5.60 | 592,929 | |
| 5.59 | -0.62 | -10.0% | 5.95 | 5.95 | 5.59 | 1,915,291 | |
| 6.21 | -0.16 | -2.5% | 6.37 | 6.60 | 6.21 | 625,514 | |
| 6.37 | -0.26 | -3.9% | 6.63 | 6.63 | 6.37 | 362,025 | |
| 6.63 | -0.33 | -4.7% | 6.60 | 6.73 | 6.60 | 280,932 | |
| 6.96 | -0.47 | -6.3% | 6.90 | 6.96 | 6.80 | 503,779 | |
| 7.43 | +0.26 | +3.6% | 6.46 | 7.48 | 6.46 | 1,119,644 | |
| 7.17 | -0.29 | -3.9% | 7.17 | 7.17 | 6.75 | 414,570 | |
| 7.46 | +0.67 | +9.9% | 7.00 | 7.46 | 7.00 | 523,785 | |
| 6.79 | +0.12 | +1.8% | 6.01 | 6.79 | 6.01 | 547,175 | |
| 6.67 | -0.72 | -9.7% | 7.00 | 7.00 | 6.67 | 619,947 | |
| 7.39 | -0.48 | -6.1% | 7.87 | 7.87 | 7.39 | 381,536 | |
| 7.87 | -0.54 | -6.4% | 7.57 | 7.87 | 7.57 | 699,505 | |
| 8.41 | -0.93 | -10.0% | 9.20 | 9.20 | 8.41 | 477,155 | |
| 9.34 | -0.41 | -4.2% | 9.75 | 9.75 | 9.31 | 354,377 | |
| 9.75 | -0.25 | -2.5% | 10.20 | 10.20 | 9.75 | 643,755 | |
| 10.00 | +0.11 | +1.1% | 9.89 | 10.00 | 9.89 | 433,730 | |
| 9.89 | +0.39 | +4.1% | 10.13 | 10.13 | 9.89 | 616,354 | |
| 9.50 | +0.50 | +5.6% | 8.89 | 9.50 | 8.89 | 484,423 | |
| 9.00 | -0.55 | -5.8% | 9.49 | 9.49 | 8.96 | 1,626,055 | |
| 9.55 | +0.86 | +9.9% | 9.55 | 9.55 | 9.55 | 810,161 | |
| 8.69 | +0.79 | +10.0% | 8.27 | 8.69 | 8.27 | 618,960 | |
| 7.90 | -0.20 | -2.5% | 7.90 | 7.90 | 7.90 | 1,030,155 | |
| 8.10 | -0.40 | -4.7% | 8.40 | 8.40 | 8.10 | 636,705 | |
| 8.50 | -0.50 | -5.6% | 9.00 | 9.00 | 8.50 | 860,897 | |
| 9.00 | -0.30 | -3.2% | 8.90 | 9.01 | 8.90 | 830,775 | |
| 9.30 | +0.04 | +0.4% | 9.50 | 9.51 | 9.03 | 1,201,403 | |
| 9.26 | +0.14 | +1.5% | 9.12 | 9.50 | 9.12 | 1,609,013 | |
| 9.12 | -0.48 | -5.0% | 9.60 | 9.60 | 9.12 | 1,186,390 | |
| 9.60 | -0.39 | -3.9% | 9.70 | 9.70 | 9.60 | 790,122 | |
| 9.99 | -0.43 | -4.1% | 10.39 | 10.39 | 9.99 | 1,425,241 | |
| 10.42 | 0.00 | 0.0% | 10.42 | 10.50 | 10.42 | 1,586,935 | |
| 10.42 | +0.22 | +2.2% | 10.00 | 10.42 | 10.00 | 1,654,487 | |
| 10.20 | +0.38 | +3.9% | 9.82 | 10.20 | 9.82 | 1,588,240 | |
| 9.82 | -1.09 | -10.0% | 10.22 | 10.22 | 9.82 | 2,792,213 | |
| 10.91 | +0.19 | +1.8% | 10.01 | 11.48 | 10.01 | 3,303,109 | |
| 10.72 | -1.19 | -10.0% | 11.21 | 11.21 | 10.72 | 5,209,223 | |
| 11.91 | +1.08 | +10.0% | 9.75 | 11.91 | 9.75 | 13,473,140 | |
| 10.83 | -1.20 | -10.0% | 10.83 | 10.83 | 10.83 | 4,436,498 | |
| 12.03 | -1.33 | -10.0% | 12.03 | 12.03 | 12.03 | 10,539,409 | |
| 13.36 | -1.48 | -10.0% | 13.36 | 13.36 | 13.36 | 401,873 | |
| 14.84 | -1.64 | -10.0% | 14.84 | 14.84 | 14.84 | 341,305 | |
| 16.48 | -1.83 | -10.0% | 16.48 | 16.48 | 16.48 | 106,573 | |
| 18.31 | -2.03 | -10.0% | 18.31 | 18.31 | 18.31 | 139,925 | |
| 20.34 | -2.24 | -9.9% | 20.34 | 20.34 | 20.34 | 39,773 |
- Ticker
- BIST:BARMA
- Asset type
- Stock
- Exchange
- BIST
- Currency
- TRY
Log in to ask 6ix AI your own questions about Barem Ambalaj Sanayi ve Ticaret AS.