SEYKM
SEYİTLER KİMYA SANAYİ A.Ş.
15:10:01
4.63 ₺
-0.080 (%-1.70)
Previous Close: 4.71·
Volatility: 4.030
Day Low₺4.52
Day High₺4.71
Market Data
Spot Rate
B:4.62
A:4.63
Week over week (WoW)
+0.22%
Month over month (MoM)
-16.88%
Year to date (YTD)
-7.95%
Year over year (YoY)
+60.76%
SEYKM: SEYİTLER KİMYA SANAYİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.4154
CLOSE 0.4157
Low
LOW 0.3015
High
HIGH 0.6065
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.3434 | 0.3496 | 0.3425 | 0.3425 |
| 01/02/2019 | 0.3381 | 0.3612 | 0.3327 | 0.3372 |
| 01/03/2019 | 0.3389 | 0.3782 | 0.3327 | 0.3398 |
| 01/06/2019 | 0.3327 | 0.3657 | 0.3256 | 0.3372 |
| 01/07/2019 | 0.3416 | 0.3461 | 0.33 | 0.3363 |
| 01/08/2019 | 0.3327 | 0.3389 | 0.3291 | 0.3291 |
| 01/09/2019 | 0.3282 | 0.3389 | 0.322 | 0.3282 |
| 01/10/2019 | 0.33 | 0.3389 | 0.3229 | 0.3229 |
| 01/13/2019 | 0.33 | 0.33 | 0.3229 | 0.3247 |
| 01/14/2019 | 0.3265 | 0.3265 | 0.3015 | 0.3238 |
| 01/15/2019 | 0.3211 | 0.3309 | 0.3184 | 0.3309 |
| 01/16/2019 | 0.3291 | 0.3479 | 0.3247 | 0.3291 |
| 01/17/2019 | 0.3291 | 0.3363 | 0.3211 | 0.3211 |
| 01/20/2019 | 0.3273 | 0.3345 | 0.3238 | 0.3318 |
| 01/21/2019 | 0.3327 | 0.3354 | 0.3282 | 0.3345 |
| 01/22/2019 | 0.3345 | 0.3407 | 0.3291 | 0.3381 |
| 01/23/2019 | 0.3389 | 0.3398 | 0.3282 | 0.3354 |
| 01/24/2019 | 0.3372 | 0.3372 | 0.3202 | 0.3282 |
| 01/27/2019 | 0.3309 | 0.3372 | 0.3265 | 0.33 |
| 01/28/2019 | 0.3282 | 0.3291 | 0.3166 | 0.3256 |
| 01/29/2019 | 0.3238 | 0.33 | 0.3229 | 0.3273 |
| 01/30/2019 | 0.3273 | 0.3389 | 0.3256 | 0.3291 |
| 01/31/2019 | 0.3309 | 0.3309 | 0.3247 | 0.3265 |
| 02/03/2019 | 0.3247 | 0.3256 | 0.3193 | 0.322 |
| 02/04/2019 | 0.3202 | 0.3238 | 0.3149 | 0.3238 |
| 02/05/2019 | 0.3158 | 0.3247 | 0.3158 | 0.3211 |
| 02/06/2019 | 0.3211 | 0.3229 | 0.3175 | 0.3229 |
| 02/07/2019 | 0.3211 | 0.322 | 0.3175 | 0.3211 |
| 02/10/2019 | 0.3184 | 0.3265 | 0.3184 | 0.3229 |
| 02/11/2019 | 0.3193 | 0.3256 | 0.3175 | 0.3211 |
| 02/12/2019 | 0.3247 | 0.3247 | 0.3113 | 0.3211 |
| 02/13/2019 | 0.3122 | 0.3238 | 0.3122 | 0.3193 |
| 02/14/2019 | 0.3158 | 0.3229 | 0.3113 | 0.3211 |
| 02/17/2019 | 0.3211 | 0.3238 | 0.305 | 0.3158 |
| 02/18/2019 | 0.3113 | 0.3265 | 0.3095 | 0.3158 |
| 02/19/2019 | 0.3202 | 0.3247 | 0.3086 | 0.3149 |
| 02/20/2019 | 0.3149 | 0.3149 | 0.3077 | 0.3095 |
| 02/21/2019 | 0.314 | 0.314 | 0.3086 | 0.3131 |
| 02/24/2019 | 0.3131 | 0.3149 | 0.3068 | 0.3131 |
| 02/25/2019 | 0.314 | 0.3202 | 0.3095 | 0.3113 |
| 02/26/2019 | 0.3113 | 0.3158 | 0.3077 | 0.3113 |
| 02/27/2019 | 0.3077 | 0.3166 | 0.3068 | 0.3149 |
| 02/28/2019 | 0.314 | 0.3265 | 0.3113 | 0.3193 |
| 03/03/2019 | 0.3238 | 0.33 | 0.3229 | 0.3291 |
| 03/04/2019 | 0.3309 | 0.3372 | 0.3238 | 0.3282 |
| 03/05/2019 | 0.3291 | 0.3291 | 0.3238 | 0.3247 |
| 03/06/2019 | 0.3256 | 0.33 | 0.3149 | 0.3273 |
| 03/07/2019 | 0.3211 | 0.3291 | 0.3193 | 0.3273 |
| 03/10/2019 | 0.33 | 0.3309 | 0.3211 | 0.3229 |
| 03/11/2019 | 0.3229 | 0.3425 | 0.3229 | 0.3389 |
| 03/12/2019 | 0.3318 | 0.3398 | 0.33 | 0.3327 |
| 03/13/2019 | 0.3363 | 0.3363 | 0.3309 | 0.3345 |
| 03/14/2019 | 0.3345 | 0.3514 | 0.3309 | 0.3434 |
| 03/17/2019 | 0.3398 | 0.3711 | 0.3372 | 0.3532 |
| 03/18/2019 | 0.3559 | 0.3612 | 0.3479 | 0.3568 |
| 03/19/2019 | 0.3559 | 0.3657 | 0.3523 | 0.3568 |
| 03/20/2019 | 0.3568 | 0.3702 | 0.3568 | 0.3657 |
| 03/21/2019 | 0.3702 | 0.3702 | 0.3452 | 0.3532 |
| 03/24/2019 | 0.3541 | 0.3853 | 0.3345 | 0.3746 |
| 03/25/2019 | 0.3719 | 0.3737 | 0.3595 | 0.3639 |
| 03/26/2019 | 0.3657 | 0.3657 | 0.33 | 0.3603 |
| 03/27/2019 | 0.3595 | 0.3612 | 0.347 | 0.3586 |
| 03/28/2019 | 0.3595 | 0.3719 | 0.3496 | 0.3568 |
| 03/31/2019 | 0.3541 | 0.3603 | 0.3541 | 0.3595 |
| 04/01/2019 | 0.3577 | 0.3871 | 0.3568 | 0.3835 |
| 04/02/2019 | 0.3826 | 0.4005 | 0.347 | 0.3559 |
| 04/03/2019 | 0.3666 | 0.3916 | 0.3425 | 0.3568 |
| 04/04/2019 | 0.3603 | 0.3603 | 0.3488 | 0.3568 |
| 04/07/2019 | 0.3586 | 0.3586 | 0.3461 | 0.3461 |
| 04/08/2019 | 0.3568 | 0.3568 | 0.3336 | 0.3345 |
| 04/09/2019 | 0.3345 | 0.3389 | 0.3318 | 0.3381 |
| 04/10/2019 | 0.3363 | 0.3389 | 0.3273 | 0.3354 |
| 04/11/2019 | 0.3291 | 0.3425 | 0.3282 | 0.3336 |
| 04/14/2019 | 0.3398 | 0.3398 | 0.3282 | 0.3282 |
| 04/15/2019 | 0.3327 | 0.3336 | 0.3256 | 0.3256 |
| 04/16/2019 | 0.3273 | 0.3309 | 0.322 | 0.3229 |
| 04/17/2019 | 0.3256 | 0.33 | 0.322 | 0.3282 |
| 04/18/2019 | 0.3238 | 0.33 | 0.3238 | 0.3256 |
| 04/21/2019 | 0.3291 | 0.3336 | 0.3273 | 0.3309 |
| 04/23/2019 | 0.3309 | 0.3309 | 0.3265 | 0.33 |
| 04/24/2019 | 0.3291 | 0.3479 | 0.3265 | 0.3407 |
| 04/25/2019 | 0.3372 | 0.3452 | 0.3256 | 0.3291 |
| 04/28/2019 | 0.3389 | 0.3389 | 0.3318 | 0.3318 |
| 04/29/2019 | 0.3291 | 0.3425 | 0.3256 | 0.33 |
| 05/01/2019 | 0.3291 | 0.3318 | 0.3238 | 0.3273 |
| 05/02/2019 | 0.3282 | 0.3372 | 0.314 | 0.3256 |
| 05/05/2019 | 0.3202 | 0.3211 | 0.3149 | 0.3211 |
| 05/06/2019 | 0.3158 | 0.3211 | 0.3068 | 0.3211 |
| 05/07/2019 | 0.3211 | 0.3256 | 0.3166 | 0.3211 |
| 05/08/2019 | 0.3211 | 0.3238 | 0.3158 | 0.3229 |
| 05/09/2019 | 0.3238 | 0.33 | 0.3202 | 0.3229 |
| 05/12/2019 | 0.3229 | 0.3425 | 0.3211 | 0.3327 |
| 05/13/2019 | 0.3336 | 0.3434 | 0.3336 | 0.3416 |
| 05/14/2019 | 0.347 | 0.3612 | 0.3416 | 0.3488 |
| 05/15/2019 | 0.3505 | 0.3702 | 0.3505 | 0.3693 |
| 05/16/2019 | 0.3684 | 0.3719 | 0.3639 | 0.3693 |
| 05/19/2019 | 0.3702 | 0.3844 | 0.3684 | 0.3719 |
| 05/20/2019 | 0.3746 | 0.3746 | 0.3639 | 0.3719 |
| 05/21/2019 | 0.3719 | 0.3764 | 0.3666 | 0.3728 |
| 05/22/2019 | 0.3728 | 0.3737 | 0.3675 | 0.3737 |
| 05/23/2019 | 0.3782 | 0.3782 | 0.3702 | 0.3737 |
| 05/26/2019 | 0.3737 | 0.4103 | 0.3719 | 0.4103 |
| 05/27/2019 | 0.4237 | 0.4237 | 0.4005 | 0.4067 |
| 05/28/2019 | 0.4032 | 0.4415 | 0.4032 | 0.4237 |
| 05/29/2019 | 0.4281 | 0.4379 | 0.4192 | 0.4371 |
| 05/30/2019 | 0.4379 | 0.4424 | 0.4344 | 0.4406 |
| 06/02/2019 | 0.4433 | 0.4683 | 0.4406 | 0.462 |
| 06/06/2019 | 0.4602 | 0.4701 | 0.4602 | 0.4692 |
| 06/09/2019 | 0.4674 | 0.4727 | 0.4585 | 0.4692 |
| 06/10/2019 | 0.471 | 0.4852 | 0.4674 | 0.4825 |
| 06/11/2019 | 0.4799 | 0.4906 | 0.4335 | 0.4888 |
| 06/12/2019 | 0.4906 | 0.5075 | 0.4825 | 0.5066 |
| 06/13/2019 | 0.5075 | 0.5227 | 0.4977 | 0.4977 |
| 06/16/2019 | 0.4977 | 0.528 | 0.4977 | 0.5084 |
| 06/17/2019 | 0.5129 | 0.5138 | 0.5066 | 0.5129 |
| 06/18/2019 | 0.5129 | 0.5155 | 0.5004 | 0.5093 |
| 06/19/2019 | 0.5093 | 0.512 | 0.5057 | 0.5093 |
| 06/20/2019 | 0.5102 | 0.5236 | 0.5084 | 0.5173 |
| 06/23/2019 | 0.5218 | 0.5441 | 0.5173 | 0.5396 |
| 06/24/2019 | 0.4317 | 0.4906 | 0.4317 | 0.4317 |
| 06/25/2019 | 0.4192 | 0.4638 | 0.4032 | 0.462 |
| 06/26/2019 | 0.4683 | 0.4906 | 0.4629 | 0.4834 |
| 06/27/2019 | 0.4879 | 0.5084 | 0.4772 | 0.5084 |
| 06/30/2019 | 0.5084 | 0.5236 | 0.5084 | 0.5209 |
| 07/01/2019 | 0.5245 | 0.5334 | 0.5182 | 0.5271 |
| 07/02/2019 | 0.5263 | 0.5343 | 0.5191 | 0.5307 |
| 07/03/2019 | 0.5271 | 0.5352 | 0.5182 | 0.5307 |
| 07/04/2019 | 0.5325 | 0.5343 | 0.5263 | 0.5307 |
| 07/07/2019 | 0.5307 | 0.5334 | 0.5227 | 0.5227 |
| 07/08/2019 | 0.5129 | 0.5289 | 0.471 | 0.5263 |
| 07/09/2019 | 0.5271 | 0.5271 | 0.512 | 0.5191 |
| 07/10/2019 | 0.5191 | 0.5209 | 0.5031 | 0.52 |
| 07/11/2019 | 0.5209 | 0.5236 | 0.4995 | 0.5173 |
| 07/15/2019 | 0.5191 | 0.5191 | 0.4977 | 0.5066 |
| 07/16/2019 | 0.504 | 0.504 | 0.4058 | 0.446 |
| 07/17/2019 | 0.4442 | 0.4513 | 0.4353 | 0.4504 |
| 07/18/2019 | 0.446 | 0.4638 | 0.4451 | 0.446 |
| 07/21/2019 | 0.4549 | 0.4817 | 0.4335 | 0.4371 |
| 07/22/2019 | 0.4504 | 0.4504 | 0.4281 | 0.446 |
| 07/23/2019 | 0.4478 | 0.4549 | 0.4371 | 0.4549 |
| 07/24/2019 | 0.4504 | 0.4549 | 0.4424 | 0.446 |
| 07/25/2019 | 0.4495 | 0.4513 | 0.4192 | 0.4504 |
| 07/28/2019 | 0.4478 | 0.4478 | 0.4281 | 0.4442 |
| 07/29/2019 | 0.446 | 0.4558 | 0.4335 | 0.4442 |
| 07/30/2019 | 0.446 | 0.4478 | 0.4014 | 0.4371 |
| 07/31/2019 | 0.4326 | 0.4371 | 0.4326 | 0.4371 |
| 08/01/2019 | 0.4371 | 0.4371 | 0.4014 | 0.4326 |
| 08/04/2019 | 0.4326 | 0.4549 | 0.4192 | 0.4371 |
| 08/05/2019 | 0.4371 | 0.4531 | 0.4335 | 0.446 |
| 08/06/2019 | 0.4495 | 0.4504 | 0.4281 | 0.446 |
| 08/07/2019 | 0.4415 | 0.454 | 0.4406 | 0.454 |
| 08/08/2019 | 0.4549 | 0.4906 | 0.4451 | 0.4817 |
| 08/14/2019 | 0.4808 | 0.4808 | 0.4808 | 0.4808 |
| 08/15/2019 | 0.5218 | 0.5218 | 0.4683 | 0.4995 |
| 08/18/2019 | 0.4727 | 0.4817 | 0.4611 | 0.4683 |
| 08/19/2019 | 0.446 | 0.4817 | 0.446 | 0.4772 |
| 08/20/2019 | 0.4763 | 0.4977 | 0.4611 | 0.4781 |
| 08/21/2019 | 0.4817 | 0.4817 | 0.4638 | 0.471 |
| 08/22/2019 | 0.4727 | 0.4817 | 0.4638 | 0.4727 |
| 08/25/2019 | 0.4727 | 0.4727 | 0.4531 | 0.454 |
| 08/26/2019 | 0.4638 | 0.4718 | 0.4371 | 0.4451 |
| 08/27/2019 | 0.4549 | 0.4629 | 0.4281 | 0.4522 |
| 08/28/2019 | 0.446 | 0.4585 | 0.4326 | 0.4371 |
| 09/01/2019 | 0.4415 | 0.4415 | 0.3782 | 0.4264 |
| 09/02/2019 | 0.4192 | 0.4371 | 0.3969 | 0.4183 |
| 09/03/2019 | 0.4148 | 0.4192 | 0.3835 | 0.4148 |
| 09/04/2019 | 0.4148 | 0.4148 | 0.4139 | 0.4139 |
| 09/05/2019 | 0.4148 | 0.4148 | 0.3925 | 0.4103 |
| 09/08/2019 | 0.4103 | 0.4469 | 0.4014 | 0.4201 |
| 09/09/2019 | 0.4148 | 0.4371 | 0.3835 | 0.4272 |
| 09/10/2019 | 0.4237 | 0.429 | 0.3925 | 0.3969 |
| 09/11/2019 | 0.4103 | 0.4281 | 0.3835 | 0.4103 |
| 09/12/2019 | 0.4103 | 0.4139 | 0.4041 | 0.4041 |
| 09/15/2019 | 0.4103 | 0.4148 | 0.3835 | 0.4139 |
| 09/16/2019 | 0.4148 | 0.4148 | 0.4103 | 0.4103 |
| 09/17/2019 | 0.4148 | 0.4148 | 0.3889 | 0.4005 |
| 09/18/2019 | 0.4014 | 0.4103 | 0.3996 | 0.4049 |
| 09/19/2019 | 0.4041 | 0.4058 | 0.4041 | 0.4058 |
| 09/22/2019 | 0.4058 | 0.4058 | 0.4014 | 0.4041 |
| 09/23/2019 | 0.4058 | 0.4148 | 0.3934 | 0.4148 |
| 09/24/2019 | 0.4192 | 0.429 | 0.413 | 0.4281 |
| 09/25/2019 | 0.4281 | 0.4317 | 0.4255 | 0.4317 |
| 09/26/2019 | 0.4299 | 0.446 | 0.4272 | 0.446 |
| 09/29/2019 | 0.4415 | 0.4701 | 0.4335 | 0.4638 |
| 09/30/2019 | 0.4683 | 0.4763 | 0.446 | 0.446 |
| 10/01/2019 | 0.4549 | 0.4549 | 0.4237 | 0.446 |
| 10/02/2019 | 0.4487 | 0.4487 | 0.4281 | 0.4415 |
| 10/03/2019 | 0.446 | 0.4594 | 0.446 | 0.4594 |
| 10/06/2019 | 0.4629 | 0.4638 | 0.4478 | 0.4638 |
| 10/07/2019 | 0.4683 | 0.4683 | 0.4272 | 0.4549 |
| 10/08/2019 | 0.446 | 0.446 | 0.4371 | 0.4433 |
| 10/09/2019 | 0.4371 | 0.4549 | 0.4371 | 0.446 |
| 10/10/2019 | 0.4504 | 0.4504 | 0.4415 | 0.4415 |
| 10/13/2019 | 0.446 | 0.446 | 0.4344 | 0.4362 |
| 10/14/2019 | 0.446 | 0.446 | 0.4326 | 0.4415 |
| 10/15/2019 | 0.446 | 0.446 | 0.4237 | 0.4406 |
| 10/16/2019 | 0.4406 | 0.446 | 0.4103 | 0.4371 |
| 10/17/2019 | 0.4379 | 0.446 | 0.4281 | 0.4281 |
| 10/20/2019 | 0.4371 | 0.4371 | 0.4272 | 0.4272 |
| 10/21/2019 | 0.4272 | 0.4406 | 0.4246 | 0.4371 |
| 10/22/2019 | 0.4371 | 0.4371 | 0.4237 | 0.4326 |
| 10/23/2019 | 0.4326 | 0.4326 | 0.4014 | 0.4281 |
| 10/24/2019 | 0.4326 | 0.4326 | 0.4014 | 0.4281 |
| 10/27/2019 | 0.4281 | 0.4281 | 0.4281 | 0.4281 |
| 10/29/2019 | 0.4308 | 0.4308 | 0.4228 | 0.4237 |
| 10/30/2019 | 0.4281 | 0.4326 | 0.4219 | 0.4317 |
| 10/31/2019 | 0.4335 | 0.4335 | 0.4281 | 0.4317 |
| 11/03/2019 | 0.4326 | 0.4326 | 0.4192 | 0.4192 |
| 11/04/2019 | 0.4272 | 0.4272 | 0.4094 | 0.4094 |
| 11/05/2019 | 0.4103 | 0.4103 | 0.4085 | 0.4094 |
| 11/06/2019 | 0.4103 | 0.4103 | 0.4094 | 0.4094 |
| 11/07/2019 | 0.4103 | 0.4103 | 0.4085 | 0.4103 |
| 11/10/2019 | 0.413 | 0.4192 | 0.4058 | 0.4192 |
| 11/11/2019 | 0.4192 | 0.4602 | 0.4192 | 0.446 |
| 11/12/2019 | 0.4808 | 0.4808 | 0.4718 | 0.4718 |
| 11/13/2019 | 0.4763 | 0.4763 | 0.4727 | 0.4727 |
| 11/14/2019 | 0.4727 | 0.4727 | 0.4683 | 0.4727 |
| 11/17/2019 | 0.4727 | 0.4727 | 0.4718 | 0.4727 |
| 11/18/2019 | 0.4817 | 0.4817 | 0.4817 | 0.4817 |
| 11/19/2019 | 0.4852 | 0.4861 | 0.4754 | 0.4861 |
| 11/20/2019 | 0.4825 | 0.4879 | 0.4727 | 0.487 |
| 11/21/2019 | 0.4888 | 0.4888 | 0.4861 | 0.4861 |
| 11/24/2019 | 0.4888 | 0.4888 | 0.4861 | 0.4861 |
| 11/25/2019 | 0.4861 | 0.4861 | 0.4825 | 0.4861 |
| 11/26/2019 | 0.4861 | 0.4861 | 0.4683 | 0.4727 |
| 11/27/2019 | 0.4727 | 0.4852 | 0.4504 | 0.4504 |
| 11/28/2019 | 0.4683 | 0.4861 | 0.4683 | 0.4861 |
| 12/01/2019 | 0.5343 | 0.5343 | 0.4995 | 0.5075 |
| 12/02/2019 | 0.5129 | 0.5271 | 0.5075 | 0.5271 |
| 12/03/2019 | 0.5307 | 0.5307 | 0.5173 | 0.5263 |
| 12/04/2019 | 0.5298 | 0.5307 | 0.5173 | 0.5263 |
| 12/05/2019 | 0.5307 | 0.5307 | 0.5263 | 0.5263 |
| 12/08/2019 | 0.5298 | 0.5334 | 0.5298 | 0.5307 |
| 12/09/2019 | 0.5334 | 0.5334 | 0.5263 | 0.5307 |
| 12/10/2019 | 0.5325 | 0.5334 | 0.5307 | 0.5316 |
| 12/11/2019 | 0.5325 | 0.5396 | 0.5325 | 0.5396 |
| 12/12/2019 | 0.5414 | 0.5539 | 0.5414 | 0.5539 |
| 12/15/2019 | 0.553 | 0.5619 | 0.553 | 0.5619 |
| 12/16/2019 | 0.5637 | 0.5655 | 0.5619 | 0.5637 |
| 12/17/2019 | 0.5619 | 0.5664 | 0.5619 | 0.5664 |
| 12/18/2019 | 0.5664 | 0.5709 | 0.5664 | 0.5709 |
| 12/19/2019 | 0.5753 | 0.5771 | 0.5744 | 0.5744 |
| 12/22/2019 | 0.5789 | 0.5789 | 0.5744 | 0.5753 |
| 12/23/2019 | 0.578 | 0.578 | 0.5709 | 0.5771 |
| 12/24/2019 | 0.5762 | 0.5798 | 0.5762 | 0.5798 |
| 12/25/2019 | 0.5798 | 0.5798 | 0.5798 | 0.5798 |
| 12/26/2019 | 0.5798 | 0.5896 | 0.5789 | 0.5896 |
| 12/29/2019 | 0.5887 | 0.594 | 0.5887 | 0.594 |
| 12/30/2019 | 0.5923 | 0.6065 | 0.5923 | 0.6056 |