Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BLUME METAL KİMYA A.Ş. (BLUME)
BLUME
BLUME METAL KİMYA A.Ş. (BLUME)
33.540 ₺
-1.800 (%-5.09)
Overview
Technicals
Financial Statements
Comments
Archive

BLUME: BLUME METAL KİMYA A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for BLUME METAL KİMYA A.Ş..

Historical Chart

Loading chart...

Average

OPEN 36.31
CLOSE 36.4125

Low

LOW 14.36

High

HIGH 74.4
DATE OPEN HIGH LOW CLOSE
01/01/2025 17.18 17.72 17.15 17.7
01/02/2025 17.68 17.68 16.88 17
01/05/2025 17 17.3 16.97 17.06
01/06/2025 17.16 17.2 17.03 17.15
01/07/2025 17.6 17.84 17.02 17.03
01/08/2025 17.04 17.15 16.93 17.1
01/09/2025 17.1 17.16 16.55 17.16
01/12/2025 17.16 17.4 17.05 17.33
01/13/2025 17.33 17.64 17.25 17.34
01/14/2025 17.34 17.46 16.55 16.88
01/15/2025 16.94 17.06 16.63 16.88
01/16/2025 16.9 17.13 16.82 16.96
01/19/2025 17 17.14 16.7 16.8
01/20/2025 16.8 16.93 16.54 16.88
01/21/2025 16.88 17.07 16.68 16.72
01/22/2025 16.74 17.15 16.74 17
01/23/2025 17.03 17.08 16.64 16.83
01/26/2025 16.84 16.9 16.26 16.33
01/27/2025 16.33 16.5 15.8 16.31
01/28/2025 16.35 16.37 15.74 15.74
01/29/2025 15.77 15.94 15.33 15.69
01/30/2025 15.7 16.56 15.38 16.5
02/02/2025 16.29 16.52 15.79 15.79
02/03/2025 16 16.24 15.72 15.81
02/04/2025 15.94 16.15 15.42 15.64
02/05/2025 15.63 16.04 15.63 15.8
02/06/2025 15.81 16.24 15.78 16.23
02/09/2025 16.25 16.62 16.06 16.09
02/10/2025 16.09 16.19 15.83 15.95
02/11/2025 15.95 16.03 15.54 15.54
02/12/2025 15.55 15.8 15.2 15.2
02/13/2025 15.2 15.67 15.2 15.5
02/16/2025 15.51 15.8 15.51 15.61
02/17/2025 15.64 16 15.42 15.99
02/18/2025 16.01 16.11 15.74 15.89
02/19/2025 15.85 15.85 15.29 15.38
02/20/2025 15.39 15.65 15.14 15.3
02/23/2025 15.4 15.42 14.89 14.97
02/24/2025 14.93 15.09 14.73 15
02/25/2025 15.06 15.1 14.83 15.09
02/26/2025 15.07 15.2 14.8 15.19
02/27/2025 15.19 15.36 14.75 14.75
03/02/2025 14.77 15.32 14.42 15.22
03/03/2025 15.22 16.14 15.08 15.92
03/04/2025 15.92 16.04 15.41 15.5
03/05/2025 15.51 16.3 15.41 16.08
03/06/2025 16.1 16.9 15.98 16.75
03/09/2025 16.78 18.15 16.78 18
03/10/2025 18.15 18.65 17.56 17.56
03/11/2025 17.56 18.49 17.35 18.1
03/12/2025 18.1 18.25 17.7 17.8
03/13/2025 17.8 18.09 17.76 17.78
03/16/2025 17.89 18.74 17.89 18.03
03/17/2025 18.03 18.4 17.5 17.78
03/18/2025 16.7 17.5 16.01 16.01
03/19/2025 15.93 16.43 15.37 15.95
03/20/2025 15.65 15.85 14.36 14.46
03/23/2025 14.9 15.4 14.36 15.01
03/24/2025 15.29 15.86 15.11 15.53
03/25/2025 15.53 15.53 15.07 15.1
03/26/2025 15.28 15.33 14.94 15.08
03/27/2025 15.15 16.24 15.03 16.09
04/01/2025 16.45 17.17 15.86 16.13
04/02/2025 16.13 16.32 15.54 15.56
04/03/2025 15.6 15.73 15.29 15.46
04/06/2025 15.15 15.39 14.82 15.2
04/07/2025 15.2 15.67 15.06 15.31
04/08/2025 15.33 15.75 15 15.54
04/09/2025 16.1 17.09 15.95 17.09
04/10/2025 17.59 18.79 17.2 18.79
04/13/2025 19.38 19.89 18.5 19.23
04/14/2025 19.25 19.95 19.15 19.39
04/15/2025 19.5 20.28 19.02 19.02
04/16/2025 18.9 20.3 18.69 20.14
04/17/2025 20.2 20.24 19.52 19.7
04/20/2025 19.75 19.9 18.9 18.9
04/21/2025 18.94 19.4 17.8 17.98
04/23/2025 18.01 18.16 17.21 17.29
04/24/2025 17.35 17.65 17.29 17.44
04/27/2025 17.6 19.18 17.6 19.18
04/28/2025 20.16 21.08 19.5 20
04/29/2025 20.3 21.32 19.5 19.65
05/01/2025 19.7 19.82 18.89 19.05
05/04/2025 19.16 20.2 18.9 19
05/05/2025 18.94 19.63 18.73 19.27
05/06/2025 19.21 19.43 19.08 19.17
05/07/2025 19.3 19.64 19.13 19.43
05/08/2025 19.4 20.58 18.99 19.28
05/11/2025 19.5 20 19.09 19.48
05/12/2025 19.48 20.14 19.19 19.51
05/13/2025 19.56 19.74 19.15 19.41
05/14/2025 19.51 19.85 19.38 19.39
05/15/2025 19.56 19.62 18.73 19.13
05/19/2025 19.29 20.8 19.29 20.68
05/20/2025 20.48 20.48 19.19 19.79
05/21/2025 19.79 20.82 19.56 20.2
05/22/2025 20.28 20.32 19.67 19.75
05/25/2025 19.65 20.54 19.65 19.8
05/26/2025 19.88 20 19.44 19.67
05/27/2025 19.7 19.89 19.5 19.6
05/28/2025 19.6 20.1 19.41 19.91
05/29/2025 19.85 21.9 19.45 21.2
06/01/2025 21.26 22.1 20.02 20.5
06/02/2025 20.54 21.52 20.36 21.2
06/03/2025 21.2 23.28 20.96 22.8
06/04/2025 22.76 23.04 22.24 22.7
06/09/2025 22.7 23.24 22.6 22.94
06/10/2025 23.2 24.68 23.04 24.4
06/11/2025 24.4 25.74 23.9 25.64
06/12/2025 24.48 26.3 24 26.3
06/15/2025 25.96 28.78 25.6 28.5
06/16/2025 29.2 29.88 27.92 29.5
06/17/2025 29.6 29.88 28.44 29.32
06/18/2025 29.5 32.08 29.48 31
06/19/2025 30.5 31.16 28.6 30.02
06/22/2025 29.98 32.54 29.42 31.88
06/23/2025 31.9 33.88 30.66 32
06/24/2025 32.3 34.02 32.22 33.24
06/25/2025 33.32 33.9 32.8 33.3
06/26/2025 33.56 33.66 31.76 32.92
06/29/2025 32.76 33.44 32.36 32.54
06/30/2025 32.32 35.78 32.32 34.9
07/01/2025 35.08 36.28 35.02 35.46
07/02/2025 35.7 38.5 35.7 38.4
07/03/2025 38.7 38.76 37.06 38
07/06/2025 38 40.88 37.82 40.54
07/07/2025 40.88 41.86 39.44 41.2
07/08/2025 41.24 43.46 41.2 41.98
07/09/2025 42.54 42.76 38.7 39.08
07/10/2025 38.8 40.04 37.54 38.7
07/13/2025 38.78 42.56 37.94 42.56
07/15/2025 42.3 43.6 39 41.9
07/16/2025 42.54 46.08 42.54 46.08
07/17/2025 47 50.65 46.94 49.06
07/20/2025 49.88 51.3 48.04 50.2
07/21/2025 51.05 55.2 51 54.15
07/22/2025 52.85 55.7 52 53.35
07/23/2025 51.95 52.15 48.02 50.7
07/24/2025 50.25 50.25 47.74 49.1
07/27/2025 48.88 50.6 46.76 49
07/28/2025 48.04 48.9 45.14 45.66
07/29/2025 44.8 48.72 44 45.3
07/30/2025 45.3 47.98 44.2 46.9
07/31/2025 46.9 47.24 45.5 46.3
08/03/2025 45.96 46.44 44.5 45.38
08/04/2025 45.5 47.18 44.5 46.6
08/05/2025 46.32 50.85 45.6 49.28
08/06/2025 49.28 51 47.84 48
08/07/2025 48 48.68 46.8 47.1
08/10/2025 47.1 48.2 46.7 47.92
08/11/2025 47.86 49.7 47.02 49.5
08/12/2025 49.74 53.3 49.72 52.35
08/13/2025 51.9 53.5 51 52.9
08/14/2025 52.75 56.45 52.75 55.65
08/17/2025 56 61.2 55.75 61.2
08/18/2025 64.5 67.1 59.05 64
08/19/2025 64 67 60.9 65.4
08/20/2025 66.5 66.95 63.2 65.5
08/21/2025 65.75 71.75 65.7 71.75
08/24/2025 72.1 74.4 66.15 69
08/25/2025 70 72 66.5 69.1
08/26/2025 69.5 69.75 66.05 66.05
08/27/2025 66.15 69.3 65.5 65.5
08/28/2025 65.9 67.05 58.95 60.75
08/31/2025 59.1 59.65 56.05 58.95
09/01/2025 60 63.4 57 61.5
09/02/2025 62.25 62.55 59.15 61.15
09/03/2025 60 61.8 58.4 58.4
09/04/2025 58.35 62 56.95 58.95
09/07/2025 57.1 58.8 53.1 53.1
09/08/2025 52.15 54.25 49.6 52
09/09/2025 51.45 53.5 47.6 51.5
09/10/2025 51.5 55.1 50.9 52
09/11/2025 53 54 51.05 52.3
09/14/2025 52.3 53.85 50.5 52.25
09/15/2025 52.55 53.75 51.6 52.7
09/16/2025 52 52.5 50.55 51.3
09/17/2025 51.75 52.6 50.5 51.6
09/18/2025 51.6 53 50.25 53
09/21/2025 54 55.15 52.2 53.3
09/22/2025 52.3 58.6 51.7 58.5
09/23/2025 58.5 60.3 57.6 59
09/24/2025 59 59.5 56.5 57.1
09/25/2025 57.1 59.9 55.7 57.8
09/28/2025 58.8 62.95 57.5 61.5
09/29/2025 61.6 65.9 60.45 65.45
09/30/2025 61.8 70.75 60 63
10/01/2025 63 64.9 59.85 59.85
10/02/2025 61 62.55 58.95 60.05
10/05/2025 61 62.2 59.5 60.8
10/06/2025 61.45 62.85 60 62.05
10/07/2025 62.15 62.45 59.7 60.2
10/08/2025 60 60.5 57.6 59.45
10/09/2025 59.55 60.25 58.2 59.5
10/12/2025 56.85 58.95 55.6 55.6
10/13/2025 55.6 56 52.25 53.1
10/14/2025 53.6 57.15 52.95 57
10/15/2025 57 57.15 55.2 55.6
10/16/2025 55.65 57.5 54.45 57.35
10/19/2025 57.7 60.8 57.4 58.7
10/20/2025 58.75 59.5 57.95 58.6
10/21/2025 58.6 62.05 58.35 60.1
10/22/2025 60.85 61.3 59.15 59.5
10/23/2025 59.55 61.3 59.25 61.25
10/26/2025 61.75 62.25 59 59
10/27/2025 59 59.15 56.05 56.8
10/29/2025 56.8 57.75 55.6 55.95
10/30/2025 56.3 56.35 53.7 55.05
11/02/2025 55.55 57.95 55.4 56.8
11/03/2025 57 57.1 55.45 55.75
11/04/2025 56 56.65 54.45 55.75
11/05/2025 55.85 57.8 54.9 57.1
11/06/2025 57.25 59.8 57.1 59
11/09/2025 57.15 58 54.4 55.8
11/10/2025 56.25 56.5 53.8 55.15
11/11/2025 55.05 55.05 52.3 52.35
11/12/2025 52.35 54.65 49.9 50.3
11/13/2025 49.94 49.94 45.5 46.12
11/16/2025 46.12 48.62 46.08 48.1
11/17/2025 48.5 48.96 47.2 48.8
11/18/2025 49.32 49.34 47.1 47.1
11/19/2025 47.1 48 45.4 45.44
11/20/2025 45.46 46 41.42 43.32
11/23/2025 43.94 47.64 41.8 47.26
11/24/2025 47.36 51.65 45.88 51.25
11/25/2025 51.2 54.3 50.5 51.65
11/26/2025 51.5 52.2 50.3 52.2
11/27/2025 52.45 53.7 51.7 53
11/30/2025 52.7 55.25 51.9 54.05
12/01/2025 54.3 54.35 52.7 53.95
12/02/2025 53.85 53.85 49 49
12/03/2025 47.2 49.4 46.9 47
12/04/2025 46.7 48.56 45.66 46.5
12/07/2025 46.62 46.88 44.32 44.32
12/08/2025 44.32 45.5 43.02 44.5
12/09/2025 44.76 45.4 43.7 44
12/10/2025 44.3 45.4 44.2 44.3
12/11/2025 44.4 45.78 43.16 45.34
12/14/2025 45.7 48.2 45.7 46.36
12/15/2025 46.7 47.48 46.08 47.06
12/16/2025 47.06 47.8 46.76 47.5
12/17/2025 47.52 49.12 47.42 48
12/18/2025 48.24 49.08 47.94 49.08
12/21/2025 49.1 50.65 48.8 49.5
12/22/2025 49.82 52.5 49.42 51.5
12/23/2025 52 53.5 51.4 52.95
12/24/2025 53.25 53.4 52.45 53
12/25/2025 53.25 53.65 50.6 53.4
12/28/2025 53.9 53.95 49.7 50.5
12/29/2025 50.5 51.5 47.98 50.4
12/30/2025 50.6 53.25 49.3 52.5