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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.611
CLOSE 4.6199
Low
LOW 1.9477
High
HIGH 11.2139
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 4.7431 | 4.7431 | 4.5231 | 4.6626 |
| 01/02/2023 | 4.6733 | 4.6948 | 4.4802 | 4.5338 |
| 01/03/2023 | 4.5338 | 4.5499 | 4.2548 | 4.3246 |
| 01/04/2023 | 4.3192 | 4.3514 | 3.8954 | 3.8954 |
| 01/05/2023 | 3.8578 | 4.2012 | 3.67 | 4.1422 |
| 01/08/2023 | 4.1958 | 4.3085 | 3.9973 | 4.0939 |
| 01/09/2023 | 3.9705 | 4.1529 | 3.788 | 3.9168 |
| 01/10/2023 | 3.9597 | 3.9973 | 3.5573 | 3.5573 |
| 01/11/2023 | 3.5466 | 3.729 | 3.3803 | 3.67 |
| 01/12/2023 | 3.6056 | 3.8363 | 3.6056 | 3.8095 |
| 01/15/2023 | 3.8041 | 3.9061 | 3.7558 | 3.8471 |
| 01/16/2023 | 3.8471 | 3.9866 | 3.7666 | 3.831 |
| 01/17/2023 | 3.8632 | 3.9275 | 3.788 | 3.788 |
| 01/18/2023 | 3.788 | 3.9705 | 3.7398 | 3.8417 |
| 01/19/2023 | 3.9383 | 4.0402 | 3.8685 | 3.9544 |
| 01/22/2023 | 3.9866 | 4.0241 | 3.6807 | 3.729 |
| 01/23/2023 | 3.729 | 3.7666 | 3.5412 | 3.5681 |
| 01/24/2023 | 3.6646 | 3.6646 | 3.391 | 3.4822 |
| 01/25/2023 | 3.4822 | 3.6056 | 3.4339 | 3.5412 |
| 01/26/2023 | 3.5466 | 3.6056 | 3.332 | 3.4554 |
| 01/29/2023 | 3.4554 | 3.5251 | 3.2944 | 3.3373 |
| 01/30/2023 | 3.3373 | 3.4017 | 3.1925 | 3.2676 |
| 01/31/2023 | 3.273 | 3.3159 | 3.01 | 3.01 |
| 02/01/2023 | 3.0315 | 3.1227 | 2.8759 | 3.0315 |
| 02/02/2023 | 3.0476 | 3.2569 | 3.0315 | 3.23 |
| 02/05/2023 | 3.1764 | 3.2193 | 2.9779 | 3.0583 |
| 02/06/2023 | 3.0583 | 3.0583 | 2.7525 | 2.7632 |
| 02/14/2023 | 2.7686 | 3.0369 | 2.7525 | 3.0369 |
| 02/15/2023 | 3.0744 | 3.1764 | 2.833 | 2.8437 |
| 02/16/2023 | 2.8169 | 2.8437 | 2.6774 | 2.7418 |
| 02/19/2023 | 2.6935 | 2.9403 | 2.6935 | 2.9081 |
| 02/20/2023 | 2.9081 | 3.0208 | 2.833 | 2.892 |
| 02/21/2023 | 2.892 | 2.9242 | 2.7901 | 2.8866 |
| 02/22/2023 | 2.8866 | 3.0852 | 2.8115 | 3.0422 |
| 02/23/2023 | 3.1978 | 3.2837 | 3.0583 | 3.0852 |
| 02/26/2023 | 3.0852 | 3.1227 | 2.8544 | 2.8544 |
| 02/27/2023 | 2.5701 | 2.6935 | 2.5701 | 2.6291 |
| 02/28/2023 | 2.7096 | 2.7257 | 2.6345 | 2.6345 |
| 03/01/2023 | 2.6345 | 2.6988 | 2.5754 | 2.5862 |
| 03/02/2023 | 2.6023 | 2.6076 | 2.5218 | 2.5486 |
| 03/05/2023 | 2.5593 | 2.6398 | 2.554 | 2.6023 |
| 03/06/2023 | 2.6291 | 2.6935 | 2.5915 | 2.672 |
| 03/07/2023 | 2.6827 | 2.7793 | 2.6398 | 2.7149 |
| 03/08/2023 | 2.7418 | 2.8437 | 2.7042 | 2.7686 |
| 03/09/2023 | 2.7847 | 2.833 | 2.7096 | 2.7364 |
| 03/12/2023 | 2.7418 | 2.7793 | 2.6988 | 2.7203 |
| 03/13/2023 | 2.7203 | 2.7364 | 2.6774 | 2.6774 |
| 03/14/2023 | 2.6774 | 2.7203 | 2.5218 | 2.5701 |
| 03/15/2023 | 2.5862 | 2.7257 | 2.5432 | 2.6827 |
| 03/16/2023 | 2.6613 | 2.7257 | 2.554 | 2.6237 |
| 03/19/2023 | 2.6237 | 2.6827 | 2.5593 | 2.5754 |
| 03/20/2023 | 2.5701 | 2.6023 | 2.4467 | 2.4681 |
| 03/21/2023 | 2.4896 | 2.6506 | 2.4735 | 2.5754 |
| 03/22/2023 | 2.5701 | 2.5915 | 2.5164 | 2.5432 |
| 03/23/2023 | 2.5432 | 2.7954 | 2.5325 | 2.5754 |
| 03/26/2023 | 2.5754 | 2.833 | 2.5379 | 2.7901 |
| 03/27/2023 | 2.7901 | 2.8169 | 2.5111 | 2.5111 |
| 03/28/2023 | 2.495 | 2.554 | 2.4413 | 2.554 |
| 03/29/2023 | 2.5593 | 2.7096 | 2.5593 | 2.6613 |
| 03/30/2023 | 2.672 | 2.6774 | 2.5379 | 2.5593 |
| 04/02/2023 | 2.5593 | 2.5647 | 2.452 | 2.5432 |
| 04/03/2023 | 2.5432 | 2.6398 | 2.5325 | 2.554 |
| 04/04/2023 | 2.554 | 2.6023 | 2.4896 | 2.495 |
| 04/05/2023 | 2.5057 | 2.5164 | 2.452 | 2.4628 |
| 04/06/2023 | 2.4681 | 2.495 | 2.452 | 2.4628 |
| 04/09/2023 | 2.4681 | 2.5271 | 2.4681 | 2.5057 |
| 04/10/2023 | 2.5164 | 2.5486 | 2.495 | 2.5379 |
| 04/11/2023 | 2.554 | 2.5808 | 2.5164 | 2.5218 |
| 04/12/2023 | 2.5218 | 2.5808 | 2.5057 | 2.5164 |
| 04/13/2023 | 2.5164 | 2.554 | 2.5057 | 2.5218 |
| 04/16/2023 | 2.5379 | 2.5701 | 2.4681 | 2.4735 |
| 04/17/2023 | 2.4681 | 2.5003 | 2.4145 | 2.4413 |
| 04/18/2023 | 2.4413 | 2.5003 | 2.4252 | 2.4467 |
| 04/19/2023 | 2.452 | 2.4574 | 2.4198 | 2.4467 |
| 04/23/2023 | 2.4467 | 2.5003 | 2.4467 | 2.4735 |
| 04/24/2023 | 2.4735 | 2.5111 | 2.3984 | 2.4252 |
| 04/25/2023 | 2.3876 | 2.4145 | 2.3662 | 2.3823 |
| 04/26/2023 | 2.3823 | 2.4091 | 2.2642 | 2.3233 |
| 04/27/2023 | 2.3286 | 2.3447 | 2.2267 | 2.2535 |
| 05/01/2023 | 2.2535 | 2.2642 | 2.1194 | 2.1301 |
| 05/02/2023 | 2.1355 | 2.1462 | 1.9477 | 1.996 |
| 05/03/2023 | 1.996 | 2.1677 | 1.9799 | 2.1086 |
| 05/04/2023 | 2.1301 | 2.2481 | 2.0657 | 2.1033 |
| 05/07/2023 | 2.1086 | 2.1355 | 2.055 | 2.1247 |
| 05/08/2023 | 2.1569 | 2.173 | 2.0818 | 2.0979 |
| 05/09/2023 | 2.1086 | 2.1355 | 2.0067 | 2.0389 |
| 05/10/2023 | 2.0604 | 2.1462 | 2.0335 | 2.1408 |
| 05/11/2023 | 2.1462 | 2.1623 | 2.0872 | 2.114 |
| 05/14/2023 | 2.0389 | 2.1677 | 1.9638 | 2.1194 |
| 05/15/2023 | 2.114 | 2.1408 | 2.0925 | 2.1194 |
| 05/16/2023 | 2.1301 | 2.1891 | 2.0925 | 2.1784 |
| 05/17/2023 | 2.1677 | 2.2267 | 2.1301 | 2.1569 |
| 05/21/2023 | 2.1516 | 2.1891 | 2.0657 | 2.0925 |
| 05/22/2023 | 2.1033 | 2.1194 | 2.0764 | 2.0979 |
| 05/23/2023 | 2.0979 | 2.1194 | 2.0443 | 2.0604 |
| 05/24/2023 | 2.0764 | 2.1247 | 2.0443 | 2.0764 |
| 05/25/2023 | 2.0872 | 2.1355 | 2.0818 | 2.1194 |
| 05/28/2023 | 2.1462 | 2.1999 | 2.1194 | 2.1891 |
| 05/29/2023 | 2.2106 | 2.3233 | 2.1945 | 2.3018 |
| 05/30/2023 | 2.3125 | 2.3876 | 2.2428 | 2.3394 |
| 05/31/2023 | 2.3769 | 2.5701 | 2.2803 | 2.3179 |
| 06/01/2023 | 2.3179 | 2.4359 | 2.2642 | 2.4145 |
| 06/04/2023 | 2.4198 | 2.5057 | 2.3823 | 2.4252 |
| 06/05/2023 | 2.4252 | 2.4413 | 2.3715 | 2.393 |
| 06/06/2023 | 2.4037 | 2.452 | 2.3876 | 2.4252 |
| 06/07/2023 | 2.4252 | 2.5111 | 2.4145 | 2.4735 |
| 06/08/2023 | 2.4896 | 2.5003 | 2.452 | 2.4789 |
| 06/11/2023 | 2.5003 | 2.5325 | 2.452 | 2.5218 |
| 06/12/2023 | 2.5271 | 2.774 | 2.5164 | 2.774 |
| 06/13/2023 | 2.8974 | 3.0476 | 2.8008 | 3.0476 |
| 06/14/2023 | 3.1764 | 3.3481 | 3.112 | 3.3481 |
| 06/15/2023 | 3.6217 | 3.6807 | 3.0154 | 3.0476 |
| 06/18/2023 | 3.0476 | 3.2783 | 2.8974 | 2.9242 |
| 06/19/2023 | 2.9188 | 2.9618 | 2.7525 | 2.7686 |
| 06/20/2023 | 2.9135 | 3.0047 | 2.7793 | 2.8276 |
| 06/21/2023 | 2.8276 | 2.9242 | 2.7579 | 2.8276 |
| 06/22/2023 | 2.8115 | 2.892 | 2.8008 | 2.8115 |
| 06/25/2023 | 2.8169 | 3.0154 | 2.7901 | 2.9671 |
| 06/26/2023 | 2.9671 | 3.0154 | 2.9296 | 2.9832 |
| 07/02/2023 | 2.9939 | 3.2783 | 2.9939 | 3.1281 |
| 07/03/2023 | 3.1656 | 3.2944 | 3.1549 | 3.1656 |
| 07/04/2023 | 3.2193 | 3.391 | 3.171 | 3.3803 |
| 07/05/2023 | 3.4768 | 3.5305 | 3.3051 | 3.3212 |
| 07/06/2023 | 3.3266 | 3.3642 | 3.2837 | 3.3212 |
| 07/09/2023 | 3.3373 | 3.4071 | 3.3373 | 3.3856 |
| 07/10/2023 | 3.4125 | 3.4178 | 3.2837 | 3.3373 |
| 07/11/2023 | 3.3481 | 3.3803 | 3.2998 | 3.3105 |
| 07/12/2023 | 3.3266 | 3.4125 | 3.3159 | 3.3534 |
| 07/13/2023 | 3.3588 | 3.4876 | 3.3105 | 3.4125 |
| 07/16/2023 | 3.4768 | 3.7076 | 3.4393 | 3.5895 |
| 07/17/2023 | 3.611 | 3.6539 | 3.332 | 3.3427 |
| 07/18/2023 | 3.3427 | 3.3803 | 3.2032 | 3.3051 |
| 07/19/2023 | 3.3266 | 3.3642 | 3.23 | 3.2783 |
| 07/20/2023 | 3.2837 | 3.2944 | 3.2139 | 3.2461 |
| 07/23/2023 | 3.2461 | 3.4554 | 3.2193 | 3.3803 |
| 07/24/2023 | 3.391 | 3.4554 | 3.2944 | 3.3051 |
| 07/25/2023 | 3.3105 | 3.3964 | 3.273 | 3.3427 |
| 07/26/2023 | 3.3481 | 3.4232 | 3.3373 | 3.4232 |
| 07/27/2023 | 3.4339 | 3.4768 | 3.3803 | 3.3856 |
| 07/30/2023 | 3.3856 | 3.5305 | 3.289 | 3.4983 |
| 07/31/2023 | 3.5359 | 3.6646 | 3.4125 | 3.4715 |
| 08/01/2023 | 3.4715 | 3.5734 | 3.4554 | 3.5198 |
| 08/02/2023 | 3.5359 | 3.5734 | 3.4125 | 3.4929 |
| 08/03/2023 | 3.4929 | 3.7022 | 3.4554 | 3.7022 |
| 08/06/2023 | 3.7612 | 4.0241 | 3.7451 | 3.8149 |
| 08/07/2023 | 3.8202 | 4.0295 | 3.7505 | 3.9973 |
| 08/08/2023 | 4.0027 | 4.389 | 3.9436 | 4.2924 |
| 08/09/2023 | 4.2924 | 4.3353 | 3.8632 | 3.9007 |
| 08/10/2023 | 3.9061 | 4.0188 | 3.7344 | 3.9651 |
| 08/13/2023 | 3.9705 | 4.169 | 3.7773 | 3.9061 |
| 08/14/2023 | 3.949 | 4.11 | 3.9168 | 4.0778 |
| 08/15/2023 | 4.1207 | 4.3997 | 4.1207 | 4.3353 |
| 08/16/2023 | 4.3568 | 4.7646 | 4.3568 | 4.5929 |
| 08/17/2023 | 4.5714 | 4.7485 | 4.2173 | 4.3997 |
| 08/20/2023 | 4.3729 | 4.6626 | 4.2656 | 4.507 |
| 08/21/2023 | 4.5714 | 4.6036 | 4.4426 | 4.4534 |
| 08/22/2023 | 4.4534 | 4.5338 | 4.3031 | 4.3407 |
| 08/23/2023 | 4.3407 | 4.3782 | 3.9812 | 4.0617 |
| 08/24/2023 | 4.0349 | 4.228 | 3.9544 | 4.1046 |
| 08/27/2023 | 4.1046 | 4.5124 | 4.1046 | 4.5124 |
| 08/28/2023 | 4.6036 | 4.6733 | 4.3621 | 4.3729 |
| 08/30/2023 | 4.3997 | 4.8075 | 4.3997 | 4.6143 |
| 08/31/2023 | 4.6197 | 4.7109 | 4.389 | 4.566 |
| 09/03/2023 | 4.6143 | 4.6948 | 4.3139 | 4.33 |
| 09/04/2023 | 4.33 | 4.3514 | 4.1153 | 4.1529 |
| 09/05/2023 | 4.1905 | 4.33 | 3.9168 | 4.2548 |
| 09/06/2023 | 4.2548 | 4.3085 | 4.1422 | 4.1744 |
| 09/07/2023 | 4.2012 | 4.5875 | 4.0295 | 4.5875 |
| 09/10/2023 | 4.5875 | 5.0436 | 4.4319 | 5.0436 |
| 09/11/2023 | 5.1884 | 5.5479 | 5.1777 | 5.5479 |
| 09/12/2023 | 5.843 | 6.1006 | 5.8001 | 6.1006 |
| 09/13/2023 | 6.5459 | 6.7069 | 5.6284 | 6.7069 |
| 09/14/2023 | 6.7069 | 7.3507 | 6.3849 | 6.723 |
| 09/17/2023 | 6.7283 | 7.3937 | 6.7283 | 7.3937 |
| 09/18/2023 | 8.0482 | 8.1287 | 7.898 | 8.1287 |
| 09/19/2023 | 8.735 | 8.9389 | 8.3165 | 8.9389 |
| 09/20/2023 | 9.2501 | 9.8296 | 8.7994 | 9.8296 |
| 09/21/2023 | 9.8296 | 10.4895 | 9.2126 | 9.6311 |
| 09/24/2023 | 9.5238 | 9.8457 | 8.6706 | 9.5774 |
| 09/25/2023 | 9.3521 | 10.5325 | 8.9443 | 10.5325 |
| 09/26/2023 | 10.511 | 11.2139 | 9.9906 | 10.1944 |
| 09/27/2023 | 9.9798 | 10.3018 | 9.395 | 9.4004 |
| 09/28/2023 | 9.4004 | 9.8725 | 8.9443 | 9.8725 |
| 10/01/2023 | 9.8725 | 10.4627 | 9.6579 | 9.6794 |
| 10/02/2023 | 9.6794 | 10.1032 | 9.4486 | 9.7974 |
| 10/03/2023 | 9.3682 | 9.7223 | 9.3682 | 9.6472 |
| 10/04/2023 | 9.6686 | 10.4413 | 9.3306 | 10.1944 |
| 10/05/2023 | 10.1944 | 10.4627 | 9.7867 | 10.2481 |
| 10/08/2023 | 9.8993 | 10.2481 | 9.4218 | 9.5828 |
| 10/09/2023 | 9.6042 | 9.9798 | 9.1267 | 9.5935 |
| 10/10/2023 | 9.5774 | 9.5774 | 8.9175 | 9.3252 |
| 10/11/2023 | 9.1267 | 9.3789 | 8.6867 | 8.9496 |
| 10/12/2023 | 8.9496 | 9.2555 | 8.5902 | 8.8531 |
| 10/15/2023 | 8.8423 | 9.0945 | 8.6653 | 8.6975 |
| 10/16/2023 | 8.7082 | 9.2555 | 8.3165 | 9.2555 |
| 10/17/2023 | 9.1213 | 9.2555 | 8.6653 | 8.9872 |
| 10/18/2023 | 8.955 | 9.175 | 8.5848 | 8.5848 |
| 10/19/2023 | 8.5902 | 8.735 | 7.8551 | 7.9839 |
| 10/22/2023 | 7.9678 | 8.456 | 7.5707 | 7.6512 |
| 10/23/2023 | 7.6727 | 8.0053 | 7.3776 | 7.458 |
| 10/24/2023 | 6.8678 | 7.4044 | 6.7122 | 6.7122 |
| 10/25/2023 | 6.1811 | 6.8142 | 6.1811 | 6.8088 |
| 10/26/2023 | 6.8142 | 7.4795 | 6.8088 | 7.2971 |
| 10/29/2023 | 7.2542 | 7.2542 | 6.8947 | 7.0664 |
| 10/30/2023 | 6.5727 | 7.4902 | 6.5727 | 6.8732 |
| 10/31/2023 | 6.8142 | 6.9161 | 6.1864 | 6.4976 |
| 11/01/2023 | 6.4279 | 6.5137 | 6.1167 | 6.224 |
| 11/02/2023 | 6.5352 | 6.8249 | 6.1971 | 6.3367 |
| 11/05/2023 | 6.3367 | 6.9698 | 6.3367 | 6.9698 |
| 11/06/2023 | 6.9698 | 7.6619 | 6.9698 | 7.6619 |
| 11/07/2023 | 8.4238 | 8.4238 | 7.8873 | 8.1019 |
| 11/08/2023 | 7.9946 | 8.6653 | 7.5117 | 8.1234 |
| 11/09/2023 | 7.5654 | 8.3755 | 7.5654 | 8.1931 |
| 11/12/2023 | 8.1931 | 8.8531 | 8.1556 | 8.1556 |
| 11/13/2023 | 8.1824 | 8.5687 | 7.78 | 8.0482 |
| 11/14/2023 | 8.0482 | 8.2575 | 7.6458 | 7.8873 |
| 11/15/2023 | 7.8926 | 7.9302 | 7.3776 | 7.4151 |
| 11/16/2023 | 7.4205 | 7.8658 | 7.4044 | 7.7746 |
| 11/19/2023 | 7.619 | 8.236 | 7.4044 | 7.78 |
| 11/20/2023 | 7.78 | 7.9946 | 7.3937 | 7.6995 |
| 11/21/2023 | 7.6995 | 7.78 | 7.3561 | 7.3829 |
| 11/22/2023 | 7.3829 | 7.6244 | 6.7015 | 6.9805 |
| 11/23/2023 | 6.9215 | 6.9215 | 6.7069 | 6.7874 |
| 11/26/2023 | 6.2508 | 6.841 | 6.2508 | 6.7069 |
| 11/27/2023 | 6.621 | 6.8303 | 6.4547 | 6.5727 |
| 11/28/2023 | 6.6103 | 7.2273 | 6.283 | 7.2273 |
| 11/29/2023 | 7.5224 | 7.619 | 6.9054 | 6.9215 |
| 11/30/2023 | 6.9215 | 7.1361 | 6.8249 | 6.8947 |
| 12/03/2023 | 6.8625 | 7.2434 | 6.8142 | 7.0556 |
| 12/04/2023 | 7.0556 | 7.4044 | 7.0556 | 7.2756 |
| 12/05/2023 | 7.2756 | 7.3024 | 7.0234 | 7.1361 |
| 12/06/2023 | 6.9751 | 7.78 | 6.7337 | 7.0073 |
| 12/07/2023 | 7.1361 | 7.1361 | 6.8947 | 6.9269 |
| 12/10/2023 | 7.0342 | 7.0342 | 6.6264 | 6.8678 |
| 12/11/2023 | 6.8678 | 6.8678 | 6.444 | 6.4762 |
| 12/12/2023 | 6.4762 | 7.0395 | 6.1542 | 6.9215 |
| 12/13/2023 | 6.7069 | 7.0342 | 6.4976 | 6.723 |
| 12/14/2023 | 7.0288 | 7.3937 | 6.9054 | 7.2917 |
| 12/17/2023 | 7.222 | 8.0161 | 7.0342 | 8.0161 |
| 12/18/2023 | 8.0268 | 8.4185 | 7.3346 | 7.3346 |
| 12/19/2023 | 7.0825 | 7.8444 | 7.0825 | 7.4205 |
| 12/20/2023 | 7.2434 | 7.7907 | 7.2434 | 7.501 |
| 12/21/2023 | 7.78 | 8.0375 | 7.501 | 7.9892 |
| 12/24/2023 | 7.9892 | 7.9892 | 7.2542 | 7.898 |
| 12/25/2023 | 7.898 | 8.0214 | 7.5224 | 7.7263 |
| 12/26/2023 | 7.5117 | 7.721 | 7.3615 | 7.4044 |
| 12/27/2023 | 7.4044 | 7.6619 | 7.3293 | 7.399 |
| 12/28/2023 | 7.399 | 7.5707 | 7.0449 | 7.5654 |