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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.6492
CLOSE 3.6502
Low
LOW 1.4165
High
HIGH 7.8441
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 4.3971 | 4.5698 | 4.0438 | 4.1851 |
| 01/04/2021 | 4.1812 | 4.3579 | 4.0241 | 4.2047 |
| 01/05/2021 | 4.24 | 4.6248 | 4.24 | 4.6248 |
| 01/06/2021 | 4.6915 | 5.0056 | 4.4677 | 4.5149 |
| 01/07/2021 | 4.5541 | 4.6798 | 4.3382 | 4.5149 |
| 01/10/2021 | 4.5188 | 4.5934 | 4.2989 | 4.3539 |
| 01/11/2021 | 4.3774 | 4.7858 | 4.2008 | 4.7858 |
| 01/12/2021 | 4.8172 | 5.1902 | 4.5934 | 4.7033 |
| 01/13/2021 | 4.613 | 4.7897 | 4.5149 | 4.5149 |
| 01/14/2021 | 4.5149 | 4.7112 | 4.4403 | 4.5149 |
| 01/17/2021 | 4.5345 | 4.9664 | 4.5345 | 4.9664 |
| 01/18/2021 | 5.1038 | 5.4611 | 4.9664 | 5.4611 |
| 01/19/2021 | 5.4964 | 5.8693 | 5.3001 | 5.3747 |
| 01/20/2021 | 5.4335 | 5.8458 | 4.9114 | 5.0056 |
| 01/21/2021 | 5.0056 | 5.3982 | 4.8879 | 5.0056 |
| 01/24/2021 | 5.0056 | 5.1783 | 4.8093 | 4.8093 |
| 01/25/2021 | 4.7112 | 4.8015 | 4.3303 | 4.3539 |
| 01/26/2021 | 4.3539 | 4.7858 | 4.3186 | 4.7858 |
| 01/27/2021 | 4.3107 | 5.0841 | 4.3107 | 4.7622 |
| 01/28/2021 | 4.6327 | 4.9035 | 4.613 | 4.6523 |
| 01/31/2021 | 4.6601 | 4.9467 | 4.6601 | 4.935 |
| 02/01/2021 | 5.0841 | 5.3472 | 5.0724 | 5.143 |
| 02/02/2021 | 5.6141 | 5.6141 | 5.143 | 5.143 |
| 02/03/2021 | 5.143 | 5.2844 | 4.9664 | 5.2019 |
| 02/04/2021 | 5.2019 | 5.3786 | 5.0841 | 5.2019 |
| 02/07/2021 | 5.2844 | 5.3982 | 5.1234 | 5.2922 |
| 02/08/2021 | 5.2922 | 5.5199 | 5.2373 | 5.4296 |
| 02/09/2021 | 5.4296 | 5.5985 | 5.3393 | 5.5278 |
| 02/10/2021 | 5.5356 | 5.7241 | 5.5278 | 5.7241 |
| 02/11/2021 | 5.6888 | 5.9008 | 5.5749 | 5.7633 |
| 02/14/2021 | 5.7908 | 6.3287 | 5.6534 | 6.0499 |
| 02/15/2021 | 5.9086 | 6.0853 | 5.9086 | 6.0067 |
| 02/16/2021 | 6.0067 | 6.0067 | 5.5553 | 5.6024 |
| 02/17/2021 | 5.3001 | 5.9832 | 5.2805 | 5.8693 |
| 02/18/2021 | 5.8693 | 6.0067 | 5.7319 | 5.9086 |
| 02/21/2021 | 5.9282 | 6.1009 | 5.5749 | 5.5749 |
| 02/22/2021 | 5.6181 | 5.8576 | 5.3982 | 5.3982 |
| 02/23/2021 | 5.3982 | 5.9361 | 5.3904 | 5.9361 |
| 02/24/2021 | 5.9479 | 6.2619 | 5.8301 | 6.0185 |
| 02/25/2021 | 5.9753 | 6.1834 | 5.7319 | 6.0382 |
| 02/28/2021 | 6.0382 | 6.2776 | 6.0382 | 6.1795 |
| 03/01/2021 | 6.0264 | 6.576 | 6.0264 | 6.5446 |
| 03/02/2021 | 6.5171 | 7.0275 | 6.2815 | 6.8705 |
| 03/03/2021 | 6.8705 | 6.8705 | 6.6467 | 6.7527 |
| 03/04/2021 | 6.7527 | 7.2631 | 6.631 | 7.2552 |
| 03/07/2021 | 7.2552 | 7.5182 | 7.1492 | 7.4554 |
| 03/08/2021 | 7.5182 | 7.8441 | 7.4319 | 7.5261 |
| 03/09/2021 | 7.53 | 7.7734 | 7.5182 | 7.7695 |
| 03/10/2021 | 7.6203 | 7.6949 | 6.9961 | 7 |
| 03/11/2021 | 6.8705 | 7.2238 | 6.576 | 6.7605 |
| 03/14/2021 | 6.8116 | 7.0432 | 6.474 | 6.474 |
| 03/15/2021 | 6.474 | 6.949 | 6.2423 | 6.792 |
| 03/16/2021 | 6.8508 | 7.0511 | 6.5878 | 6.5878 |
| 03/17/2021 | 6.6546 | 6.7291 | 6.4504 | 6.5956 |
| 03/18/2021 | 6.5956 | 6.7134 | 6.3208 | 6.3601 |
| 03/21/2021 | 5.9793 | 5.9793 | 5.7241 | 5.7241 |
| 03/22/2021 | 5.5317 | 6.2934 | 5.1548 | 5.6652 |
| 03/23/2021 | 5.7515 | 6.046 | 5.7319 | 5.8733 |
| 03/24/2021 | 5.889 | 6.2031 | 5.8301 | 5.889 |
| 03/25/2021 | 5.9871 | 6.1834 | 5.5278 | 5.7869 |
| 03/28/2021 | 5.7908 | 5.9871 | 5.2098 | 5.2098 |
| 03/29/2021 | 5.3904 | 5.3904 | 4.6994 | 5.249 |
| 03/30/2021 | 5.198 | 5.4139 | 5.1548 | 5.3393 |
| 03/31/2021 | 5.3354 | 5.7633 | 5.2412 | 5.6691 |
| 04/01/2021 | 5.6691 | 5.6888 | 5.2922 | 5.4885 |
| 04/04/2021 | 5.4453 | 5.6338 | 5.3158 | 5.3864 |
| 04/05/2021 | 5.3864 | 5.4767 | 5.0763 | 5.1038 |
| 04/06/2021 | 5.1234 | 5.143 | 4.9938 | 5.0253 |
| 04/07/2021 | 5.0253 | 5.2608 | 4.8093 | 5.0449 |
| 04/08/2021 | 4.9271 | 4.9938 | 4.8329 | 4.8879 |
| 04/11/2021 | 4.8682 | 5.1116 | 4.7229 | 4.9271 |
| 04/12/2021 | 4.9664 | 5.1038 | 4.6405 | 4.7818 |
| 04/13/2021 | 4.8643 | 4.9311 | 4.7818 | 4.9075 |
| 04/14/2021 | 5.0999 | 5.0999 | 4.9035 | 4.986 |
| 04/15/2021 | 4.986 | 4.986 | 4.8879 | 4.9546 |
| 04/18/2021 | 4.9585 | 5.0174 | 4.825 | 4.8289 |
| 04/19/2021 | 4.9075 | 4.9075 | 4.3461 | 4.668 |
| 04/20/2021 | 4.668 | 4.9075 | 4.5816 | 4.6955 |
| 04/21/2021 | 4.668 | 4.9271 | 4.5149 | 4.9271 |
| 04/25/2021 | 5.0331 | 5.0959 | 4.9075 | 5.0096 |
| 04/26/2021 | 4.9271 | 5.0527 | 4.9271 | 5.0056 |
| 04/27/2021 | 5.0253 | 5.5042 | 4.9821 | 5.5042 |
| 04/28/2021 | 5.5003 | 5.7359 | 5.249 | 5.3943 |
| 04/29/2021 | 5.3001 | 5.3982 | 5.1823 | 5.3982 |
| 05/02/2021 | 5.3001 | 5.5082 | 5.3001 | 5.4964 |
| 05/03/2021 | 5.3982 | 5.4964 | 5.359 | 5.3668 |
| 05/04/2021 | 5.3982 | 5.5985 | 5.3747 | 5.5985 |
| 05/05/2021 | 5.5238 | 5.8105 | 5.5082 | 5.673 |
| 05/06/2021 | 5.6888 | 6.2384 | 5.4885 | 5.4885 |
| 05/09/2021 | 5.4924 | 6.0146 | 5.3432 | 5.889 |
| 05/10/2021 | 5.8576 | 6.47 | 5.834 | 6.3797 |
| 05/11/2021 | 6.3208 | 6.8508 | 6.3208 | 6.6741 |
| 05/16/2021 | 6.6741 | 7.2631 | 6.5682 | 6.949 |
| 05/17/2021 | 6.949 | 7.2356 | 6.8705 | 6.9686 |
| 05/19/2021 | 6.9058 | 7.1688 | 6.2737 | 6.3797 |
| 05/20/2021 | 6.3797 | 6.8705 | 6.2934 | 6.8705 |
| 05/23/2021 | 6.8705 | 7.212 | 6.8705 | 7.2041 |
| 05/24/2021 | 7.1885 | 7.3612 | 6.4857 | 6.4857 |
| 05/25/2021 | 5.8379 | 6.682 | 5.8379 | 5.8379 |
| 05/26/2021 | 5.5199 | 5.889 | 5.2569 | 5.2569 |
| 05/27/2021 | 4.9075 | 5.2176 | 4.7347 | 4.9075 |
| 05/30/2021 | 5.0056 | 5.2961 | 4.9114 | 4.9271 |
| 05/31/2021 | 4.9664 | 5.4179 | 4.9271 | 5.4179 |
| 06/01/2021 | 5.4139 | 5.8497 | 4.9035 | 4.9075 |
| 06/02/2021 | 4.9153 | 5.1038 | 4.88 | 4.9075 |
| 06/03/2021 | 4.935 | 5.1862 | 4.8682 | 4.9075 |
| 06/06/2021 | 4.9153 | 5.0999 | 4.4167 | 4.4167 |
| 06/07/2021 | 4.1458 | 4.295 | 3.9848 | 4.0241 |
| 06/08/2021 | 4.2924 | 4.2924 | 3.7451 | 3.7612 |
| 06/09/2021 | 3.7719 | 3.8954 | 3.3856 | 3.3856 |
| 06/10/2021 | 3.1764 | 3.7076 | 3.0637 | 3.3856 |
| 06/13/2021 | 3.4071 | 3.6163 | 3.3749 | 3.5681 |
| 06/14/2021 | 3.5842 | 3.6807 | 3.509 | 3.5734 |
| 06/15/2021 | 3.5788 | 3.6754 | 3.5627 | 3.5681 |
| 06/16/2021 | 3.5681 | 3.7451 | 3.5573 | 3.5842 |
| 06/17/2021 | 3.5842 | 3.9168 | 3.5842 | 3.8095 |
| 06/20/2021 | 3.8095 | 4.1905 | 3.4286 | 3.4286 |
| 06/21/2021 | 3.3266 | 3.4286 | 3.2139 | 3.273 |
| 06/22/2021 | 3.273 | 3.4768 | 3.2622 | 3.2622 |
| 06/23/2021 | 3.273 | 3.3266 | 3.2247 | 3.3105 |
| 06/24/2021 | 3.3105 | 3.6378 | 3.3105 | 3.6378 |
| 06/27/2021 | 3.6485 | 3.729 | 3.2783 | 3.2783 |
| 06/28/2021 | 3.171 | 3.3695 | 3.112 | 3.2247 |
| 06/29/2021 | 3.2408 | 3.4715 | 3.2193 | 3.4286 |
| 06/30/2021 | 3.4339 | 3.5412 | 3.2139 | 3.2193 |
| 07/01/2021 | 3.2193 | 3.3051 | 2.8974 | 2.8974 |
| 07/04/2021 | 2.7579 | 2.8169 | 2.6774 | 2.7042 |
| 07/05/2021 | 2.7149 | 2.8437 | 2.7149 | 2.8169 |
| 07/06/2021 | 2.8223 | 2.9618 | 2.7954 | 2.8598 |
| 07/07/2021 | 2.8598 | 3.0047 | 2.833 | 2.9939 |
| 07/08/2021 | 2.9939 | 3.2193 | 2.7418 | 2.7686 |
| 07/11/2021 | 2.7847 | 2.8383 | 2.7418 | 2.7579 |
| 07/12/2021 | 2.7901 | 2.8115 | 2.6774 | 2.7901 |
| 07/13/2021 | 2.8115 | 2.9618 | 2.7418 | 2.8437 |
| 07/15/2021 | 2.8437 | 2.9993 | 2.833 | 2.9242 |
| 07/18/2021 | 2.951 | 3.2139 | 2.9081 | 3.2139 |
| 07/25/2021 | 3.2193 | 3.5305 | 3.2193 | 3.5305 |
| 07/26/2021 | 3.552 | 3.8793 | 3.5305 | 3.8793 |
| 07/27/2021 | 3.8954 | 4.008 | 3.4929 | 3.7022 |
| 07/28/2021 | 3.7022 | 4.067 | 3.6754 | 4.0617 |
| 07/29/2021 | 4.067 | 4.2656 | 3.6593 | 3.6593 |
| 08/01/2021 | 3.4607 | 3.7558 | 3.2944 | 3.2944 |
| 08/02/2021 | 3.1656 | 3.3266 | 2.9671 | 2.9671 |
| 08/03/2021 | 2.8544 | 2.9457 | 2.672 | 2.672 |
| 08/04/2021 | 2.5754 | 2.7042 | 2.4091 | 2.4091 |
| 08/05/2021 | 2.3769 | 2.5271 | 2.1838 | 2.2374 |
| 08/08/2021 | 2.2374 | 2.3072 | 2.1301 | 2.232 |
| 08/09/2021 | 2.1999 | 2.2106 | 2.1301 | 2.1408 |
| 08/10/2021 | 2.1033 | 2.1999 | 2.0764 | 2.0872 |
| 08/11/2021 | 2.0872 | 2.114 | 2.0121 | 2.0228 |
| 08/12/2021 | 2.0228 | 2.0496 | 1.9799 | 2.0121 |
| 08/15/2021 | 2.0228 | 2.1999 | 2.0174 | 2.1623 |
| 08/16/2021 | 2.1301 | 2.2857 | 2.0711 | 2.1462 |
| 08/17/2021 | 2.1462 | 2.1999 | 2.0872 | 2.1033 |
| 08/18/2021 | 2.0764 | 2.1033 | 2.0228 | 2.0872 |
| 08/19/2021 | 2.0604 | 2.0818 | 2.0228 | 2.055 |
| 08/22/2021 | 2.055 | 2.1247 | 2.055 | 2.0818 |
| 08/23/2021 | 2.0872 | 2.0925 | 2.0174 | 2.0282 |
| 08/24/2021 | 2.0282 | 2.1086 | 1.9691 | 1.9745 |
| 08/25/2021 | 1.9799 | 2.0013 | 1.8887 | 1.8887 |
| 08/26/2021 | 1.894 | 1.9208 | 1.8135 | 1.8457 |
| 08/30/2021 | 1.8618 | 2.0282 | 1.835 | 2.0282 |
| 08/31/2021 | 2.0657 | 2.2267 | 2.0282 | 2.0335 |
| 09/01/2021 | 2.0389 | 2.1033 | 1.9852 | 2.0282 |
| 09/02/2021 | 2.0282 | 2.0979 | 2.0067 | 2.0496 |
| 09/05/2021 | 2.0711 | 2.0711 | 2.0228 | 2.0389 |
| 09/06/2021 | 2.0389 | 2.0389 | 1.9638 | 1.9638 |
| 09/07/2021 | 1.9638 | 1.9745 | 1.8779 | 1.894 |
| 09/08/2021 | 1.8833 | 1.9691 | 1.8672 | 1.9155 |
| 09/09/2021 | 1.9208 | 1.9369 | 1.8833 | 1.8994 |
| 09/12/2021 | 1.8994 | 1.9208 | 1.8779 | 1.894 |
| 09/13/2021 | 1.8994 | 1.9208 | 1.8618 | 1.8833 |
| 09/14/2021 | 1.8833 | 1.9584 | 1.8779 | 1.8887 |
| 09/15/2021 | 1.8887 | 1.9048 | 1.8404 | 1.8511 |
| 09/16/2021 | 1.8565 | 1.8726 | 1.7974 | 1.8189 |
| 09/19/2021 | 1.8028 | 1.8028 | 1.7331 | 1.7599 |
| 09/20/2021 | 1.7652 | 1.7813 | 1.7116 | 1.717 |
| 09/21/2021 | 1.7223 | 1.8135 | 1.6901 | 1.7223 |
| 09/22/2021 | 1.7384 | 1.8565 | 1.7009 | 1.7545 |
| 09/23/2021 | 1.7438 | 1.776 | 1.7062 | 1.7223 |
| 09/26/2021 | 1.7331 | 1.8082 | 1.7116 | 1.7974 |
| 09/27/2021 | 1.7974 | 1.8189 | 1.7384 | 1.7438 |
| 09/28/2021 | 1.7492 | 1.7652 | 1.7277 | 1.7331 |
| 09/29/2021 | 1.7438 | 1.7492 | 1.717 | 1.7223 |
| 09/30/2021 | 1.717 | 1.7706 | 1.717 | 1.7599 |
| 10/03/2021 | 1.7652 | 1.7813 | 1.7277 | 1.7277 |
| 10/04/2021 | 1.7331 | 1.7384 | 1.6901 | 1.6955 |
| 10/05/2021 | 1.6955 | 1.7009 | 1.6204 | 1.6472 |
| 10/06/2021 | 1.6633 | 1.6794 | 1.6311 | 1.6472 |
| 10/07/2021 | 1.6579 | 1.6955 | 1.615 | 1.6418 |
| 10/10/2021 | 1.6472 | 1.7223 | 1.6418 | 1.6901 |
| 10/11/2021 | 1.6955 | 1.8565 | 1.6848 | 1.7438 |
| 10/12/2021 | 1.7599 | 1.776 | 1.6687 | 1.6901 |
| 10/13/2021 | 1.6794 | 1.7277 | 1.6579 | 1.674 |
| 10/14/2021 | 1.6794 | 1.7062 | 1.6365 | 1.6418 |
| 10/17/2021 | 1.6418 | 1.7009 | 1.6311 | 1.6472 |
| 10/18/2021 | 1.6526 | 1.6794 | 1.6418 | 1.6472 |
| 10/19/2021 | 1.6579 | 1.6579 | 1.6365 | 1.6365 |
| 10/20/2021 | 1.6418 | 1.6472 | 1.5989 | 1.6311 |
| 10/21/2021 | 1.6311 | 1.6579 | 1.6204 | 1.6418 |
| 10/24/2021 | 1.6418 | 1.6687 | 1.5775 | 1.6311 |
| 10/25/2021 | 1.6472 | 1.7062 | 1.6365 | 1.6794 |
| 10/26/2021 | 1.6848 | 1.7009 | 1.6418 | 1.6472 |
| 10/27/2021 | 1.6472 | 1.674 | 1.6418 | 1.6472 |
| 10/31/2021 | 1.6526 | 1.6901 | 1.6418 | 1.6579 |
| 11/01/2021 | 1.6579 | 1.6794 | 1.6204 | 1.6257 |
| 11/02/2021 | 1.6311 | 1.6418 | 1.5506 | 1.5936 |
| 11/03/2021 | 1.6043 | 1.6257 | 1.5989 | 1.615 |
| 11/04/2021 | 1.6204 | 1.6257 | 1.5936 | 1.615 |
| 11/07/2021 | 1.6096 | 1.6418 | 1.6043 | 1.6311 |
| 11/08/2021 | 1.6365 | 1.6418 | 1.5989 | 1.5989 |
| 11/09/2021 | 1.6043 | 1.6096 | 1.5506 | 1.5614 |
| 11/10/2021 | 1.6257 | 1.6418 | 1.5345 | 1.5506 |
| 11/11/2021 | 1.5453 | 1.5453 | 1.5131 | 1.5238 |
| 11/14/2021 | 1.5292 | 1.5399 | 1.5077 | 1.5131 |
| 11/15/2021 | 1.5131 | 1.5131 | 1.4594 | 1.4594 |
| 11/16/2021 | 1.4594 | 1.4916 | 1.454 | 1.4648 |
| 11/17/2021 | 1.4701 | 1.5184 | 1.4487 | 1.497 |
| 11/18/2021 | 1.497 | 1.5238 | 1.4701 | 1.4862 |
| 11/21/2021 | 1.4862 | 1.5345 | 1.4862 | 1.5131 |
| 11/22/2021 | 1.5131 | 1.5238 | 1.438 | 1.4862 |
| 11/23/2021 | 1.4862 | 1.5023 | 1.4165 | 1.4648 |
| 11/24/2021 | 1.4648 | 1.6096 | 1.4648 | 1.6096 |
| 11/25/2021 | 1.6633 | 1.7116 | 1.5828 | 1.6043 |
| 11/28/2021 | 1.6096 | 1.6204 | 1.5292 | 1.5453 |
| 11/29/2021 | 1.5506 | 1.5775 | 1.5292 | 1.5345 |
| 11/30/2021 | 1.5453 | 1.6848 | 1.5399 | 1.6848 |
| 12/01/2021 | 1.7545 | 1.7652 | 1.6257 | 1.6418 |
| 12/02/2021 | 1.6472 | 1.8028 | 1.6365 | 1.8028 |
| 12/05/2021 | 1.7867 | 1.9799 | 1.7009 | 1.9155 |
| 12/06/2021 | 1.9208 | 2.1033 | 1.9208 | 2.1033 |
| 12/07/2021 | 2.1891 | 2.3125 | 2.0818 | 2.275 |
| 12/08/2021 | 2.275 | 2.5003 | 2.275 | 2.5003 |
| 12/09/2021 | 2.6452 | 2.6988 | 2.3072 | 2.3823 |
| 12/12/2021 | 2.3447 | 2.4413 | 2.1462 | 2.173 |
| 12/13/2021 | 2.0818 | 2.2642 | 2.0335 | 2.1999 |
| 12/14/2021 | 2.173 | 2.1999 | 2.0657 | 2.0711 |
| 12/15/2021 | 2.0604 | 2.173 | 2.0335 | 2.1086 |
| 12/16/2021 | 2.1086 | 2.1408 | 1.8994 | 1.8994 |
| 12/19/2021 | 1.7813 | 1.9906 | 1.7277 | 1.8243 |
| 12/20/2021 | 1.9316 | 2.0067 | 1.8189 | 2.0067 |
| 12/21/2021 | 2.0764 | 2.2052 | 2.055 | 2.2052 |
| 12/22/2021 | 2.2052 | 2.4091 | 2.0925 | 2.3233 |
| 12/23/2021 | 2.1462 | 2.4145 | 2.1462 | 2.2803 |
| 12/26/2021 | 2.2803 | 2.334 | 2.2052 | 2.2052 |
| 12/27/2021 | 2.1838 | 2.2213 | 2.055 | 2.0711 |
| 12/28/2021 | 2.0764 | 2.1408 | 2.0389 | 2.0389 |
| 12/29/2021 | 2.0389 | 2.0711 | 1.9799 | 2.0657 |
| 12/30/2021 | 2.055 | 2.2213 | 2.0443 | 2.1516 |