BAHKM
BAHADIR KİMYA SANAYİ VE TİCARET A.Ş.
15:10:00
118.5 ₺
-3.500 (%-2.87)
Previous Close: 122·
Volatility: 3.200
Day Low₺118.4
Day High₺122.3
Market Data
Spot Rate
B:118.2
A:118.5
Week over week (WoW)
+3.86%
Month over month (MoM)
+10.23%
Year to date (YTD)
+73.50%
Year over year (YoY)
+191.15%
BAHKM: BAHADIR KİMYA SANAYİ VE TİCARET A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |