BLUME
BLUME METAL KİMYA A.Ş.
15:10:00
31.48 ₺
-2.520 (%-7.41)
Previous Close: 34·
Volatility: 9.530
Day Low₺31.48
Day High₺34.72
Market Data
Spot Rate
B:31.48
A:31.8
Week over week (WoW)
-5.35%
Month over month (MoM)
-16.41%
Year to date (YTD)
-40.04%
Year over year (YoY)
+7.37%
BLUME: BLUME METAL KİMYA A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.2589
CLOSE 0.259
Low
LOW 0.1865
High
HIGH 0.3651
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2042 | 0.2081 | 0.1983 | 0.2002 |
| 01/02/2019 | 0.2002 | 0.2042 | 0.1963 | 0.1963 |
| 01/03/2019 | 0.1963 | 0.2022 | 0.1943 | 0.2002 |
| 01/06/2019 | 0.2002 | 0.2042 | 0.1983 | 0.2022 |
| 01/07/2019 | 0.2022 | 0.2042 | 0.2002 | 0.2042 |
| 01/08/2019 | 0.2022 | 0.2061 | 0.2022 | 0.2022 |
| 01/09/2019 | 0.2042 | 0.2061 | 0.2022 | 0.2042 |
| 01/10/2019 | 0.2042 | 0.2061 | 0.2022 | 0.2042 |
| 01/13/2019 | 0.2022 | 0.2042 | 0.1983 | 0.2002 |
| 01/14/2019 | 0.2022 | 0.2081 | 0.1983 | 0.2022 |
| 01/15/2019 | 0.2022 | 0.2101 | 0.2002 | 0.2042 |
| 01/16/2019 | 0.2042 | 0.2101 | 0.2042 | 0.2081 |
| 01/17/2019 | 0.2081 | 0.2081 | 0.2042 | 0.2042 |
| 01/20/2019 | 0.2061 | 0.2414 | 0.2061 | 0.2375 |
| 01/21/2019 | 0.2414 | 0.2473 | 0.2296 | 0.2434 |
| 01/22/2019 | 0.2434 | 0.2552 | 0.2414 | 0.2533 |
| 01/23/2019 | 0.2552 | 0.2552 | 0.2434 | 0.2552 |
| 01/24/2019 | 0.2572 | 0.267 | 0.2533 | 0.265 |
| 01/27/2019 | 0.265 | 0.2689 | 0.2611 | 0.2689 |
| 01/28/2019 | 0.2689 | 0.2787 | 0.2572 | 0.2748 |
| 01/29/2019 | 0.2748 | 0.2905 | 0.2473 | 0.2846 |
| 01/30/2019 | 0.2886 | 0.3062 | 0.2866 | 0.3043 |
| 01/31/2019 | 0.3043 | 0.316 | 0.2984 | 0.316 |
| 02/03/2019 | 0.3219 | 0.3239 | 0.2945 | 0.3043 |
| 02/04/2019 | 0.2846 | 0.3004 | 0.2768 | 0.2827 |
| 02/05/2019 | 0.2886 | 0.2886 | 0.2748 | 0.2846 |
| 02/06/2019 | 0.2827 | 0.2846 | 0.2611 | 0.2827 |
| 02/07/2019 | 0.2807 | 0.2807 | 0.2709 | 0.2748 |
| 02/10/2019 | 0.2768 | 0.2768 | 0.2611 | 0.2709 |
| 02/11/2019 | 0.2728 | 0.2827 | 0.263 | 0.2748 |
| 02/12/2019 | 0.2768 | 0.2768 | 0.265 | 0.267 |
| 02/13/2019 | 0.2709 | 0.2709 | 0.2513 | 0.2533 |
| 02/14/2019 | 0.2533 | 0.263 | 0.2434 | 0.263 |
| 02/17/2019 | 0.2611 | 0.2611 | 0.2454 | 0.2493 |
| 02/18/2019 | 0.2493 | 0.2513 | 0.2316 | 0.2513 |
| 02/19/2019 | 0.2552 | 0.2552 | 0.2355 | 0.2434 |
| 02/20/2019 | 0.2454 | 0.2454 | 0.2355 | 0.2375 |
| 02/21/2019 | 0.2414 | 0.2414 | 0.2296 | 0.2355 |
| 02/24/2019 | 0.2375 | 0.2434 | 0.2355 | 0.2375 |
| 02/25/2019 | 0.2414 | 0.2414 | 0.2375 | 0.2395 |
| 02/26/2019 | 0.2395 | 0.2395 | 0.2316 | 0.2355 |
| 02/27/2019 | 0.2336 | 0.2355 | 0.2296 | 0.2296 |
| 02/28/2019 | 0.2316 | 0.2316 | 0.2199 | 0.2218 |
| 03/03/2019 | 0.2218 | 0.2257 | 0.2159 | 0.2199 |
| 03/04/2019 | 0.2199 | 0.2199 | 0.212 | 0.2159 |
| 03/05/2019 | 0.2159 | 0.2277 | 0.214 | 0.2179 |
| 03/06/2019 | 0.2179 | 0.2199 | 0.2101 | 0.212 |
| 03/07/2019 | 0.212 | 0.214 | 0.2061 | 0.2081 |
| 03/10/2019 | 0.2081 | 0.214 | 0.2081 | 0.2101 |
| 03/11/2019 | 0.2101 | 0.212 | 0.2022 | 0.2061 |
| 03/12/2019 | 0.2061 | 0.2179 | 0.2042 | 0.2101 |
| 03/13/2019 | 0.2101 | 0.2257 | 0.2061 | 0.2159 |
| 03/14/2019 | 0.2159 | 0.2218 | 0.214 | 0.2159 |
| 03/17/2019 | 0.2159 | 0.2179 | 0.214 | 0.214 |
| 03/18/2019 | 0.214 | 0.2218 | 0.212 | 0.214 |
| 03/19/2019 | 0.214 | 0.2159 | 0.212 | 0.212 |
| 03/20/2019 | 0.214 | 0.2238 | 0.214 | 0.214 |
| 03/21/2019 | 0.2159 | 0.2179 | 0.2042 | 0.2081 |
| 03/24/2019 | 0.2101 | 0.2101 | 0.2022 | 0.2061 |
| 03/25/2019 | 0.2101 | 0.2218 | 0.2081 | 0.2101 |
| 03/26/2019 | 0.212 | 0.2159 | 0.1983 | 0.2002 |
| 03/27/2019 | 0.2022 | 0.2042 | 0.1865 | 0.1983 |
| 03/28/2019 | 0.1983 | 0.2061 | 0.1963 | 0.2022 |
| 03/31/2019 | 0.2101 | 0.2101 | 0.2002 | 0.2061 |
| 04/01/2019 | 0.2061 | 0.2101 | 0.2022 | 0.2042 |
| 04/02/2019 | 0.2042 | 0.2101 | 0.2022 | 0.2042 |
| 04/03/2019 | 0.2061 | 0.214 | 0.2042 | 0.2101 |
| 04/04/2019 | 0.214 | 0.214 | 0.2061 | 0.2081 |
| 04/07/2019 | 0.2081 | 0.212 | 0.2042 | 0.2061 |
| 04/08/2019 | 0.2061 | 0.2081 | 0.2042 | 0.2061 |
| 04/09/2019 | 0.2061 | 0.214 | 0.2042 | 0.2081 |
| 04/10/2019 | 0.2081 | 0.2179 | 0.2061 | 0.2101 |
| 04/11/2019 | 0.212 | 0.214 | 0.2061 | 0.2081 |
| 04/14/2019 | 0.2061 | 0.2101 | 0.2061 | 0.2101 |
| 04/15/2019 | 0.212 | 0.214 | 0.2061 | 0.2101 |
| 04/16/2019 | 0.2101 | 0.212 | 0.2081 | 0.2101 |
| 04/17/2019 | 0.2101 | 0.212 | 0.2061 | 0.2101 |
| 04/18/2019 | 0.2101 | 0.2101 | 0.2081 | 0.2101 |
| 04/21/2019 | 0.2101 | 0.214 | 0.2081 | 0.2101 |
| 04/23/2019 | 0.2101 | 0.212 | 0.2081 | 0.2101 |
| 04/24/2019 | 0.2101 | 0.2101 | 0.2022 | 0.2042 |
| 04/25/2019 | 0.2081 | 0.2081 | 0.2022 | 0.2061 |
| 04/28/2019 | 0.2081 | 0.2081 | 0.2002 | 0.2022 |
| 04/29/2019 | 0.2042 | 0.2042 | 0.2002 | 0.2042 |
| 05/01/2019 | 0.2042 | 0.2042 | 0.1983 | 0.2022 |
| 05/02/2019 | 0.2022 | 0.2022 | 0.1983 | 0.2002 |
| 05/05/2019 | 0.2002 | 0.2002 | 0.1924 | 0.1983 |
| 05/06/2019 | 0.1943 | 0.1983 | 0.1884 | 0.1963 |
| 05/07/2019 | 0.1983 | 0.1983 | 0.1884 | 0.1943 |
| 05/08/2019 | 0.1924 | 0.1943 | 0.1865 | 0.1884 |
| 05/09/2019 | 0.1904 | 0.2042 | 0.1865 | 0.1963 |
| 05/12/2019 | 0.1963 | 0.2022 | 0.1884 | 0.1924 |
| 05/13/2019 | 0.1963 | 0.1963 | 0.1884 | 0.1943 |
| 05/14/2019 | 0.1943 | 0.1983 | 0.1884 | 0.1904 |
| 05/15/2019 | 0.1904 | 0.1963 | 0.1904 | 0.1943 |
| 05/16/2019 | 0.1943 | 0.1983 | 0.1904 | 0.1943 |
| 05/19/2019 | 0.1963 | 0.212 | 0.1963 | 0.2022 |
| 05/20/2019 | 0.2022 | 0.2042 | 0.1943 | 0.1983 |
| 05/21/2019 | 0.1943 | 0.2061 | 0.1904 | 0.1904 |
| 05/22/2019 | 0.1904 | 0.1943 | 0.1884 | 0.1924 |
| 05/23/2019 | 0.1924 | 0.1983 | 0.1924 | 0.1963 |
| 05/26/2019 | 0.1983 | 0.1983 | 0.1943 | 0.1943 |
| 05/27/2019 | 0.1963 | 0.1963 | 0.1904 | 0.1943 |
| 05/28/2019 | 0.1943 | 0.1943 | 0.1904 | 0.1924 |
| 05/29/2019 | 0.1924 | 0.2042 | 0.1904 | 0.1983 |
| 05/30/2019 | 0.1983 | 0.2022 | 0.1943 | 0.1963 |
| 06/02/2019 | 0.1963 | 0.1963 | 0.1943 | 0.1943 |
| 06/06/2019 | 0.1943 | 0.1963 | 0.1943 | 0.1963 |
| 06/09/2019 | 0.1963 | 0.1983 | 0.1943 | 0.1983 |
| 06/10/2019 | 0.1963 | 0.1983 | 0.1924 | 0.1963 |
| 06/11/2019 | 0.1963 | 0.1983 | 0.1943 | 0.1983 |
| 06/12/2019 | 0.1963 | 0.212 | 0.1943 | 0.2061 |
| 06/13/2019 | 0.2061 | 0.2159 | 0.2002 | 0.2022 |
| 06/16/2019 | 0.2022 | 0.2061 | 0.1983 | 0.2022 |
| 06/17/2019 | 0.2022 | 0.2042 | 0.2002 | 0.2022 |
| 06/18/2019 | 0.2022 | 0.2042 | 0.1983 | 0.2002 |
| 06/19/2019 | 0.2002 | 0.2277 | 0.2002 | 0.2238 |
| 06/20/2019 | 0.2238 | 0.2257 | 0.2101 | 0.2218 |
| 06/23/2019 | 0.2257 | 0.2257 | 0.212 | 0.2238 |
| 06/24/2019 | 0.2199 | 0.2316 | 0.2199 | 0.2296 |
| 06/25/2019 | 0.2316 | 0.2355 | 0.2277 | 0.2316 |
| 06/26/2019 | 0.2316 | 0.2316 | 0.2238 | 0.2257 |
| 06/27/2019 | 0.2257 | 0.2493 | 0.2199 | 0.2395 |
| 06/30/2019 | 0.2395 | 0.2434 | 0.2257 | 0.2414 |
| 07/01/2019 | 0.2414 | 0.2513 | 0.2355 | 0.2473 |
| 07/02/2019 | 0.2473 | 0.2709 | 0.2473 | 0.2552 |
| 07/03/2019 | 0.2552 | 0.2591 | 0.2473 | 0.2533 |
| 07/04/2019 | 0.2493 | 0.2572 | 0.2454 | 0.2493 |
| 07/07/2019 | 0.2493 | 0.2748 | 0.2454 | 0.2709 |
| 07/08/2019 | 0.2709 | 0.2886 | 0.265 | 0.2728 |
| 07/09/2019 | 0.2748 | 0.2886 | 0.2728 | 0.2886 |
| 07/10/2019 | 0.2846 | 0.2945 | 0.265 | 0.2846 |
| 07/11/2019 | 0.2846 | 0.2925 | 0.2787 | 0.2846 |
| 07/15/2019 | 0.2866 | 0.2984 | 0.2827 | 0.2925 |
| 07/16/2019 | 0.2984 | 0.3004 | 0.2728 | 0.2827 |
| 07/17/2019 | 0.2827 | 0.2846 | 0.2748 | 0.2807 |
| 07/18/2019 | 0.2827 | 0.2886 | 0.2768 | 0.2807 |
| 07/21/2019 | 0.2807 | 0.2846 | 0.2709 | 0.2787 |
| 07/22/2019 | 0.2787 | 0.2827 | 0.2709 | 0.2768 |
| 07/23/2019 | 0.2768 | 0.2787 | 0.2709 | 0.2768 |
| 07/24/2019 | 0.2748 | 0.2748 | 0.267 | 0.2689 |
| 07/25/2019 | 0.2689 | 0.2748 | 0.263 | 0.267 |
| 07/28/2019 | 0.2689 | 0.2866 | 0.267 | 0.2787 |
| 07/29/2019 | 0.2748 | 0.2827 | 0.2748 | 0.2748 |
| 07/30/2019 | 0.2768 | 0.2787 | 0.2709 | 0.2748 |
| 07/31/2019 | 0.2728 | 0.2787 | 0.2709 | 0.2709 |
| 08/01/2019 | 0.2748 | 0.2807 | 0.2689 | 0.2748 |
| 08/04/2019 | 0.2748 | 0.2768 | 0.267 | 0.2728 |
| 08/05/2019 | 0.2728 | 0.2846 | 0.2709 | 0.2807 |
| 08/06/2019 | 0.2787 | 0.2827 | 0.2728 | 0.2748 |
| 08/07/2019 | 0.2768 | 0.2768 | 0.2689 | 0.2709 |
| 08/08/2019 | 0.2728 | 0.2787 | 0.267 | 0.2709 |
| 08/14/2019 | 0.267 | 0.2925 | 0.2552 | 0.2787 |
| 08/15/2019 | 0.2787 | 0.2787 | 0.263 | 0.2728 |
| 08/18/2019 | 0.2748 | 0.2768 | 0.2709 | 0.2728 |
| 08/19/2019 | 0.2748 | 0.2846 | 0.2709 | 0.2827 |
| 08/20/2019 | 0.2807 | 0.2846 | 0.2768 | 0.2768 |
| 08/21/2019 | 0.2768 | 0.2866 | 0.2748 | 0.2846 |
| 08/22/2019 | 0.2846 | 0.2925 | 0.2827 | 0.2905 |
| 08/25/2019 | 0.2905 | 0.318 | 0.2886 | 0.3043 |
| 08/26/2019 | 0.3043 | 0.3121 | 0.2905 | 0.2984 |
| 08/27/2019 | 0.3023 | 0.3062 | 0.2945 | 0.2964 |
| 08/28/2019 | 0.2964 | 0.3023 | 0.2905 | 0.2984 |
| 09/01/2019 | 0.2905 | 0.3219 | 0.2866 | 0.3004 |
| 09/02/2019 | 0.2964 | 0.3023 | 0.2866 | 0.2886 |
| 09/03/2019 | 0.2905 | 0.2925 | 0.2807 | 0.2846 |
| 09/04/2019 | 0.2827 | 0.2984 | 0.2807 | 0.2866 |
| 09/05/2019 | 0.2886 | 0.2925 | 0.2846 | 0.2866 |
| 09/08/2019 | 0.2866 | 0.2905 | 0.2846 | 0.2846 |
| 09/09/2019 | 0.2886 | 0.2905 | 0.2846 | 0.2886 |
| 09/10/2019 | 0.2866 | 0.2945 | 0.2846 | 0.2925 |
| 09/11/2019 | 0.2964 | 0.2964 | 0.2866 | 0.2866 |
| 09/12/2019 | 0.2886 | 0.2886 | 0.2827 | 0.2827 |
| 09/15/2019 | 0.2807 | 0.2846 | 0.2787 | 0.2807 |
| 09/16/2019 | 0.2807 | 0.2905 | 0.2787 | 0.2827 |
| 09/17/2019 | 0.2866 | 0.2886 | 0.2827 | 0.2866 |
| 09/18/2019 | 0.2866 | 0.2925 | 0.2846 | 0.2886 |
| 09/19/2019 | 0.2905 | 0.2905 | 0.2866 | 0.2886 |
| 09/22/2019 | 0.2886 | 0.3317 | 0.2866 | 0.3023 |
| 09/23/2019 | 0.2984 | 0.3043 | 0.2945 | 0.2964 |
| 09/24/2019 | 0.3004 | 0.3377 | 0.2905 | 0.3101 |
| 09/25/2019 | 0.3101 | 0.318 | 0.3004 | 0.3062 |
| 09/26/2019 | 0.3062 | 0.3298 | 0.3062 | 0.3101 |
| 09/29/2019 | 0.3121 | 0.3141 | 0.3043 | 0.3101 |
| 09/30/2019 | 0.3101 | 0.3121 | 0.3023 | 0.3121 |
| 10/01/2019 | 0.3101 | 0.3121 | 0.3062 | 0.3101 |
| 10/02/2019 | 0.3101 | 0.3101 | 0.3043 | 0.3082 |
| 10/03/2019 | 0.3082 | 0.316 | 0.3043 | 0.3062 |
| 10/06/2019 | 0.3082 | 0.3082 | 0.3004 | 0.3062 |
| 10/07/2019 | 0.3023 | 0.3121 | 0.2984 | 0.3062 |
| 10/08/2019 | 0.3082 | 0.3121 | 0.2807 | 0.2945 |
| 10/09/2019 | 0.2964 | 0.2984 | 0.2866 | 0.2925 |
| 10/10/2019 | 0.2945 | 0.2945 | 0.2866 | 0.2905 |
| 10/13/2019 | 0.2925 | 0.2925 | 0.265 | 0.267 |
| 10/14/2019 | 0.2689 | 0.2945 | 0.2689 | 0.2768 |
| 10/15/2019 | 0.2748 | 0.2827 | 0.2748 | 0.2827 |
| 10/16/2019 | 0.2827 | 0.2866 | 0.2787 | 0.2866 |
| 10/17/2019 | 0.2905 | 0.3023 | 0.2905 | 0.2964 |
| 10/20/2019 | 0.2964 | 0.2964 | 0.2886 | 0.2886 |
| 10/21/2019 | 0.2905 | 0.2945 | 0.2866 | 0.2945 |
| 10/22/2019 | 0.2945 | 0.3004 | 0.2925 | 0.2945 |
| 10/23/2019 | 0.2964 | 0.3004 | 0.2925 | 0.2964 |
| 10/24/2019 | 0.2964 | 0.2964 | 0.2886 | 0.2905 |
| 10/27/2019 | 0.2886 | 0.2925 | 0.2866 | 0.2925 |
| 10/29/2019 | 0.2866 | 0.3082 | 0.2846 | 0.2945 |
| 10/30/2019 | 0.2945 | 0.3004 | 0.2925 | 0.2945 |
| 10/31/2019 | 0.2945 | 0.2945 | 0.2866 | 0.2905 |
| 11/03/2019 | 0.2905 | 0.2964 | 0.2866 | 0.2945 |
| 11/04/2019 | 0.2925 | 0.3141 | 0.2905 | 0.2964 |
| 11/05/2019 | 0.2945 | 0.3004 | 0.2925 | 0.2964 |
| 11/06/2019 | 0.2964 | 0.3023 | 0.2945 | 0.3004 |
| 11/07/2019 | 0.3004 | 0.3023 | 0.2964 | 0.2984 |
| 11/10/2019 | 0.2984 | 0.3062 | 0.2945 | 0.3023 |
| 11/11/2019 | 0.3023 | 0.3023 | 0.2964 | 0.3023 |
| 11/12/2019 | 0.3004 | 0.3062 | 0.2984 | 0.3023 |
| 11/13/2019 | 0.3023 | 0.3043 | 0.2945 | 0.2964 |
| 11/14/2019 | 0.2964 | 0.3101 | 0.2945 | 0.3004 |
| 11/17/2019 | 0.3004 | 0.3043 | 0.2984 | 0.3023 |
| 11/18/2019 | 0.3043 | 0.3082 | 0.2964 | 0.2984 |
| 11/19/2019 | 0.2984 | 0.3043 | 0.2964 | 0.3004 |
| 11/20/2019 | 0.3004 | 0.3141 | 0.2984 | 0.3121 |
| 11/21/2019 | 0.3199 | 0.3435 | 0.316 | 0.3199 |
| 11/24/2019 | 0.3199 | 0.3258 | 0.3101 | 0.3101 |
| 11/25/2019 | 0.3141 | 0.3219 | 0.3062 | 0.318 |
| 11/26/2019 | 0.318 | 0.3199 | 0.3121 | 0.3141 |
| 11/27/2019 | 0.3141 | 0.3298 | 0.3082 | 0.3278 |
| 11/28/2019 | 0.3337 | 0.3377 | 0.3239 | 0.3258 |
| 12/01/2019 | 0.3278 | 0.3377 | 0.3258 | 0.3337 |
| 12/02/2019 | 0.3337 | 0.3533 | 0.3298 | 0.3494 |
| 12/03/2019 | 0.3553 | 0.3612 | 0.3455 | 0.3475 |
| 12/04/2019 | 0.3494 | 0.3651 | 0.3416 | 0.3475 |
| 12/05/2019 | 0.3475 | 0.3533 | 0.3377 | 0.3377 |
| 12/08/2019 | 0.3396 | 0.3435 | 0.3377 | 0.3377 |
| 12/09/2019 | 0.3377 | 0.3455 | 0.3357 | 0.3377 |
| 12/10/2019 | 0.3377 | 0.3396 | 0.3258 | 0.3258 |
| 12/11/2019 | 0.3258 | 0.3514 | 0.3258 | 0.3435 |
| 12/12/2019 | 0.3416 | 0.3435 | 0.3317 | 0.3337 |
| 12/15/2019 | 0.3357 | 0.3357 | 0.3278 | 0.3317 |
| 12/16/2019 | 0.3317 | 0.3475 | 0.3317 | 0.3357 |
| 12/17/2019 | 0.3337 | 0.3377 | 0.3298 | 0.3298 |
| 12/18/2019 | 0.3298 | 0.3475 | 0.3298 | 0.3455 |
| 12/19/2019 | 0.3533 | 0.3573 | 0.3357 | 0.3416 |
| 12/22/2019 | 0.3416 | 0.3475 | 0.3377 | 0.3396 |
| 12/23/2019 | 0.3416 | 0.3416 | 0.3377 | 0.3416 |
| 12/24/2019 | 0.3416 | 0.3455 | 0.3377 | 0.3396 |
| 12/25/2019 | 0.3416 | 0.3435 | 0.3337 | 0.3377 |
| 12/26/2019 | 0.3377 | 0.3416 | 0.3337 | 0.3377 |
| 12/29/2019 | 0.3396 | 0.3416 | 0.3357 | 0.3396 |
| 12/30/2019 | 0.3377 | 0.3573 | 0.3357 | 0.3494 |