Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BAHADIR KİMYA SANAYİ VE TİCARET A.Ş. (BAHKM)
BAHKM
BAHADIR KİMYA SANAYİ VE TİCARET A.Ş. (BAHKM)
163.300 ₺
-18.100 (%-9.98)
Overview
Technicals
Financial Statements
Comments
Archive

BAHKM: BAHADIR KİMYA SANAYİ VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for BAHADIR KİMYA SANAYİ VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 50.1676
CLOSE 50.1098

Low

LOW 39.44

High

HIGH 74.4
DATE OPEN HIGH LOW CLOSE
01/01/2025 50.7 50.7 49 49.94
01/02/2025 50.05 50.05 48.44 48.94
01/05/2025 49.1 50.75 48.84 50
01/06/2025 50.4 52.15 49.68 51.7
01/07/2025 51.7 51.95 49.7 50.3
01/08/2025 50.85 50.85 49.48 50.75
01/09/2025 51.1 51.35 49.22 49.5
01/12/2025 49.5 50.6 49.12 49.7
01/13/2025 50 51.15 49.36 49.72
01/14/2025 50.4 50.4 48.96 50
01/15/2025 50.1 50.35 49.64 50.05
01/16/2025 50.05 50.1 49.06 49.3
01/19/2025 49.3 49.8 48.4 48.8
01/20/2025 48.98 48.98 47.8 48
01/21/2025 48 48.2 46.16 46.26
01/22/2025 46.4 48.78 46.08 47.82
01/23/2025 47.84 49.2 47.64 47.7
01/26/2025 47.68 48.38 47.34 47.84
01/27/2025 48.26 48.26 46.48 46.94
01/28/2025 47 47.22 46.58 46.8
01/29/2025 46.8 47.02 46 46.46
01/30/2025 46.9 46.92 45.8 46
02/02/2025 45.98 46.16 45.2 45.5
02/03/2025 45.82 46.28 45.06 45.2
02/04/2025 45.3 45.3 43.58 44.06
02/05/2025 44.14 45.32 43.8 45.26
02/06/2025 45.58 45.58 44.2 44.6
02/09/2025 44.64 45 44.24 44.62
02/10/2025 44.62 44.66 43.6 44.4
02/11/2025 44.54 44.72 43.78 43.8
02/12/2025 43.8 44.34 42.9 43.78
02/13/2025 43.86 45.72 43.78 44.74
02/16/2025 44.74 45.7 44.66 45.68
02/17/2025 45.8 46.66 45.3 46.34
02/18/2025 46.52 48.5 46.52 47.96
02/19/2025 47.98 48.68 47.16 47.98
02/20/2025 47.98 48.22 46.1 47.32
02/23/2025 47.84 47.84 45.5 45.7
02/24/2025 46.32 46.34 45.52 46.22
02/25/2025 46.3 46.6 44.04 44.8
02/26/2025 45.14 46.06 44.2 45.8
02/27/2025 45.8 47.7 45.8 46.98
03/02/2025 47 47.4 46.06 47
03/03/2025 46.88 47 45.04 46.28
03/04/2025 46.28 46.34 45.04 45.28
03/05/2025 45.3 45.76 44.76 45.2
03/06/2025 45.2 45.4 44.82 45.08
03/09/2025 45.1 46.56 45.02 45.14
03/10/2025 45.12 45.38 44.32 45.28
03/11/2025 45.28 45.28 43.86 43.94
03/12/2025 44.2 44.26 43.9 43.9
03/13/2025 44.32 44.94 44.04 44.52
03/16/2025 44.82 46.1 44.64 45.08
03/17/2025 45.14 45.34 44.1 44.9
03/18/2025 44 44 40.42 40.42
03/19/2025 39.58 44.46 39.58 42.48
03/20/2025 42.48 42.5 39.44 40.9
03/23/2025 40.9 42.9 39.82 41.2
03/24/2025 41.9 43.9 41.32 42.48
03/25/2025 42.3 43.84 41.9 43
03/26/2025 43 43.86 42.28 42.4
03/27/2025 42.6 42.82 41.78 42.32
04/01/2025 42.32 43.14 41.82 42.24
04/02/2025 42.24 43.24 42.14 42.48
04/03/2025 43 43 41.84 42.04
04/06/2025 41.3 43.48 40 42.6
04/07/2025 42.8 43.6 42.4 42.88
04/08/2025 42.7 43.6 42.08 42.56
04/09/2025 43.44 43.7 42.56 42.58
04/10/2025 42.74 45 42.58 43.8
04/13/2025 45 47.92 44.62 46.24
04/14/2025 46.84 47.98 44.52 46.32
04/15/2025 46.5 46.5 44.2 44.9
04/16/2025 44.9 47 44.7 46.78
04/17/2025 47.16 47.4 45.64 45.7
04/20/2025 45.72 45.86 43.44 43.88
04/21/2025 43.92 44.38 43.06 43.96
04/23/2025 44 45 43.34 43.5
04/24/2025 43.88 43.88 43.2 43.2
04/27/2025 43.5 43.7 42 42
04/28/2025 42.02 42.7 41.52 42.32
04/29/2025 42.4 42.6 41 41.14
05/01/2025 41.2 42.56 40.8 41.76
05/04/2025 41.82 42.9 41.5 42.46
05/05/2025 42.5 42.82 42.3 42.8
05/06/2025 42.78 43.76 42.46 42.46
05/07/2025 42.6 43.42 42.32 43.02
05/08/2025 43.04 43.34 42.7 43
05/11/2025 43.12 43.84 43.12 43.24
05/12/2025 43.34 46 42.68 44.7
05/13/2025 44.9 46.16 44.48 44.5
05/14/2025 44.5 45.2 43.86 43.98
05/15/2025 43.7 44.86 43.62 44.44
05/19/2025 44.5 46.2 44.16 45.36
05/20/2025 45.44 46.9 45.04 45.5
05/21/2025 45.5 46.1 44.36 44.96
05/22/2025 44.86 44.86 43.76 44.22
05/25/2025 44.22 44.7 43.98 44.26
05/26/2025 44.6 45.24 43.88 43.9
05/27/2025 44.2 44.2 42.08 42.12
05/28/2025 42.48 43.06 41.5 41.58
05/29/2025 41.58 41.8 40.92 40.98
06/01/2025 41.18 41.72 40.76 41.08
06/02/2025 41.4 42.28 41.36 42.02
06/03/2025 42.2 42.72 42 42.62
06/04/2025 42.64 42.9 42.38 42.8
06/09/2025 42.8 43.56 42.8 43.14
06/10/2025 42.8 43.3 42.64 42.76
06/11/2025 42.76 42.76 41.82 41.82
06/12/2025 40 41.2 39.68 41.02
06/15/2025 41.02 42.2 40.4 41.68
06/16/2025 41.68 42.18 41.24 41.24
06/17/2025 41.24 41.26 40.1 40.7
06/18/2025 40.72 44 40.32 40.5
06/19/2025 40.58 44.28 40.58 42
06/22/2025 41.98 42.58 40.2 42.04
06/23/2025 44 44.7 42.16 44.12
06/24/2025 44.14 44.56 42.9 42.96
06/25/2025 42.96 43.3 41.46 41.74
06/26/2025 41.8 43.24 41 41.6
06/29/2025 41.68 42.36 41.08 42.12
06/30/2025 41.8 42.74 41.8 42.5
07/01/2025 42.5 43.3 42.28 42.4
07/02/2025 42.46 43.16 42 42.64
07/03/2025 42.82 43 42.52 42.82
07/06/2025 42.8 44.18 42.26 43.4
07/07/2025 43.4 43.72 42.28 42.92
07/08/2025 42.9 43.62 42.74 43.04
07/09/2025 43.1 43.92 43.1 43.7
07/10/2025 43.5 44.88 43.48 44.2
07/13/2025 44.7 48.32 44.26 47.78
07/15/2025 50 51.6 47 48
07/16/2025 49 49.96 47.68 48.1
07/17/2025 48.12 48.4 46.64 48.3
07/20/2025 48.7 52.6 48.1 52
07/21/2025 52 55.65 52 52.9
07/22/2025 53 54.75 52.7 53.8
07/23/2025 54.4 54.7 53.35 54.5
07/24/2025 55.2 58.4 52.5 57.45
07/27/2025 58.05 58.05 54.6 55
07/28/2025 55.5 57.1 54.2 55
07/29/2025 54.5 56.75 54.5 56.15
07/30/2025 56.15 56.55 54.25 55.05
07/31/2025 55.25 55.5 53 53.35
08/03/2025 53.6 57.4 53.3 56.2
08/04/2025 56 56.25 54.95 55.25
08/05/2025 55.5 55.65 54.25 54.8
08/06/2025 55 59.2 54.8 57.9
08/07/2025 58 58.3 56.05 56.05
08/10/2025 56.65 57.15 55.5 56.6
08/11/2025 55.7 56.5 54.2 56.5
08/12/2025 56.5 59 55.95 57.6
08/13/2025 57.8 60.1 57.1 59.5
08/14/2025 59.2 65.45 58.65 65.45
08/17/2025 66.4 69.2 63.55 65.55
08/18/2025 65.2 67.9 64.8 66.2
08/19/2025 66.8 67.85 62.15 62.15
08/20/2025 61.9 68 61.85 65.85
08/21/2025 66.65 67 61.15 62.05
08/24/2025 62.5 63.4 61.3 62.25
08/25/2025 62.25 64 60.5 61
08/26/2025 61.5 62.35 58.45 59.3
08/27/2025 59.3 59.4 55.3 55.85
08/28/2025 55 59.15 55 56.3
08/31/2025 57 60.05 55.85 57.95
09/01/2025 58.5 60.5 56.5 58.3
09/02/2025 58.3 59.35 57.6 59
09/03/2025 58.55 60 57.85 58.3
09/04/2025 58.7 58.7 56.7 56.75
09/07/2025 56.4 57.25 55 55.95
09/08/2025 55.8 60.7 55.8 60
09/09/2025 60.15 60.7 56.6 56.65
09/10/2025 56 58 51.3 51.8
09/11/2025 52.6 52.65 47.68 49.5
09/14/2025 49.5 53.7 48.46 52.95
09/15/2025 52.95 55 52.9 53.55
09/16/2025 53.65 55.55 52.5 52.7
09/17/2025 53.65 53.65 51.6 51.6
09/18/2025 51.8 56.7 51.35 56.05
09/21/2025 56.4 58.25 55.25 55.3
09/22/2025 55.3 56 53.2 53.35
09/23/2025 53.4 57.45 52.8 54
09/24/2025 54 54.35 52.15 52.3
09/25/2025 52.3 53.9 51.75 52.5
09/28/2025 52.45 52.45 50.05 50.05
09/29/2025 50.15 52.5 49.3 49.3
09/30/2025 49.38 52.3 49.38 50.2
10/01/2025 50.25 51.4 50.05 50.1
10/02/2025 50.3 50.85 49.76 49.92
10/05/2025 50 52.05 49.8 50.2
10/06/2025 50.25 51.7 49 50.9
10/07/2025 51.4 51.75 50.3 50.75
10/08/2025 50.85 51.8 50 50.6
10/09/2025 50.5 52.9 49.96 52.65
10/12/2025 52.1 52.6 50.85 51.5
10/13/2025 51.7 52.45 49.88 49.96
10/14/2025 49.96 54.95 49.96 54.95
10/15/2025 58 60.15 54.95 55.2
10/16/2025 55.5 58.2 53.4 56.1
10/19/2025 56.25 59 56.25 58.05
10/20/2025 58.5 59.4 56.85 57.05
10/21/2025 58.55 58.55 55.2 55.85
10/22/2025 56 56.6 54.9 55.45
10/23/2025 55.55 56.65 54.8 54.8
10/26/2025 54.8 57.25 54.6 56.5
10/27/2025 56.8 57.8 56.15 56.4
10/29/2025 56 57.25 55.8 56.2
10/30/2025 56.2 58.2 54.8 57.8
11/02/2025 58.05 58.95 56.3 56.5
11/03/2025 55.75 56.8 53.2 54
11/04/2025 54 55.1 53.9 54.6
11/05/2025 55 56.7 54.35 55.15
11/06/2025 55.45 56.65 54.15 54.2
11/09/2025 54.5 54.5 52.3 52.3
11/10/2025 52 54.3 51.2 53
11/11/2025 53 53.6 49.52 49.58
11/12/2025 49.58 50.1 49.16 49.16
11/13/2025 49.5 49.5 47.48 47.52
11/16/2025 47.8 49 47.62 47.82
11/17/2025 47.52 48.2 46.74 47.02
11/18/2025 47.18 51.7 47.18 51.7
11/19/2025 53.1 56.85 52.3 56.85
11/20/2025 58 62.35 53.35 54
11/23/2025 54.05 58.35 51.35 57.6
11/24/2025 56.4 62.7 56.4 59.95
11/25/2025 59.95 61 57.4 57.4
11/26/2025 57.4 63.1 56 63.1
11/27/2025 64.35 66 59.95 60.05
11/30/2025 59.2 62.9 58.4 58.45
12/01/2025 58.45 59.3 56.35 56.6
12/02/2025 56.7 62.25 56.05 62.25
12/03/2025 62.2 63.6 59.4 59.85
12/04/2025 59.65 60.4 57.9 59.2
12/07/2025 59.25 60.45 57.95 58.5
12/08/2025 58.5 64.35 58.5 64.35
12/09/2025 66.05 68.75 57.95 57.95
12/10/2025 52.25 54.7 52.2 52.2
12/11/2025 47.56 56.9 47.14 54
12/14/2025 54 55.95 51.35 51.8
12/15/2025 52 56.95 51.1 56.95
12/16/2025 59.4 62.3 57.5 60.1
12/17/2025 59.55 63.4 58.3 59.4
12/18/2025 59.35 65.3 58.05 65.3
12/21/2025 68 71.5 64.6 64.8
12/22/2025 64.8 68.85 62.35 62.85
12/23/2025 63.35 63.7 59.65 60.95
12/24/2025 61.5 64.9 59.5 61.7
12/25/2025 62 67.85 61.15 67.85
12/28/2025 70.3 72.5 66.3 66.3
12/29/2025 66 72.9 65.95 71.7
12/30/2025 71.7 74.4 68.05 68.3