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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.8734
CLOSE 3.8721
Low
LOW 2.2456
High
HIGH 5.4822
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 3.1201 | 3.1201 | 3.0772 | 3.0772 |
| 01/04/2021 | 3.1519 | 3.3089 | 3.1519 | 3.3089 |
| 01/05/2021 | 3.618 | 3.618 | 3.434 | 3.434 |
| 01/06/2021 | 3.4218 | 3.5444 | 3.4218 | 3.5321 |
| 01/07/2021 | 3.5199 | 3.5321 | 3.5199 | 3.5248 |
| 01/10/2021 | 3.5567 | 3.5567 | 3.5567 | 3.5567 |
| 01/11/2021 | 3.667 | 3.7529 | 3.667 | 3.7529 |
| 01/12/2021 | 3.7995 | 3.7995 | 3.7406 | 3.7406 |
| 01/13/2021 | 3.7406 | 3.8633 | 3.5567 | 3.8535 |
| 01/14/2021 | 3.8829 | 4.1699 | 3.802 | 4.0571 |
| 01/17/2021 | 4.0963 | 4.4299 | 4.0963 | 4.425 |
| 01/18/2021 | 4.5378 | 4.6605 | 4.3293 | 4.4495 |
| 01/19/2021 | 4.501 | 4.5378 | 4.3195 | 4.4765 |
| 01/20/2021 | 4.4765 | 4.4765 | 4.3857 | 4.4103 |
| 01/21/2021 | 4.3906 | 4.5256 | 4.2312 | 4.4103 |
| 01/24/2021 | 4.4152 | 4.5256 | 4.295 | 4.4152 |
| 01/25/2021 | 4.4201 | 4.5035 | 4.4029 | 4.4888 |
| 01/26/2021 | 4.5991 | 4.5991 | 4.3171 | 4.3906 |
| 01/27/2021 | 4.3539 | 4.5206 | 4.1355 | 4.4348 |
| 01/28/2021 | 4.3171 | 4.425 | 4.2312 | 4.3784 |
| 01/31/2021 | 4.4127 | 4.4765 | 4.3293 | 4.4667 |
| 02/01/2021 | 4.4667 | 4.5771 | 4.4225 | 4.5501 |
| 02/02/2021 | 4.5378 | 4.8322 | 4.4863 | 4.8076 |
| 02/03/2021 | 4.8273 | 4.9548 | 4.7586 | 4.842 |
| 02/04/2021 | 4.8714 | 5.0431 | 4.7929 | 5.0308 |
| 02/07/2021 | 5.0358 | 5.3473 | 4.9474 | 5.102 |
| 02/08/2021 | 5.0897 | 5.2491 | 4.9916 | 5.2418 |
| 02/09/2021 | 5.2418 | 5.4822 | 5.1756 | 5.47 |
| 02/10/2021 | 5.4454 | 5.4552 | 5.0897 | 5.2491 |
| 02/11/2021 | 5.2344 | 5.2344 | 5.0505 | 5.1142 |
| 02/14/2021 | 5.1142 | 5.1142 | 4.7782 | 4.9278 |
| 02/15/2021 | 4.9229 | 5.0284 | 4.7218 | 4.9327 |
| 02/16/2021 | 4.9327 | 5.0333 | 4.8346 | 4.9548 |
| 02/17/2021 | 4.9793 | 5.0897 | 4.6629 | 4.6678 |
| 02/18/2021 | 4.7463 | 4.9008 | 4.6703 | 4.7929 |
| 02/21/2021 | 4.8199 | 4.9425 | 4.7831 | 4.842 |
| 02/22/2021 | 4.8444 | 4.9548 | 4.7463 | 4.8812 |
| 02/23/2021 | 4.8984 | 5.0088 | 4.864 | 4.9646 |
| 02/24/2021 | 5.2737 | 5.2737 | 4.9695 | 5.2688 |
| 02/25/2021 | 5.0529 | 5.2124 | 4.9573 | 5.151 |
| 02/28/2021 | 5.151 | 5.3595 | 4.945 | 5.0774 |
| 03/01/2021 | 5.0161 | 5.0284 | 4.604 | 4.6948 |
| 03/02/2021 | 4.7807 | 4.7954 | 4.2263 | 4.2263 |
| 03/03/2021 | 3.9344 | 4.4765 | 3.8044 | 4.2925 |
| 03/04/2021 | 4.1576 | 4.3367 | 3.9859 | 4.035 |
| 03/07/2021 | 4.035 | 4.0644 | 3.9369 | 4.0006 |
| 03/08/2021 | 4.0031 | 4.4005 | 3.9982 | 4.3171 |
| 03/09/2021 | 4.2925 | 4.3906 | 4.1282 | 4.2067 |
| 03/10/2021 | 4.2067 | 4.2533 | 4.1061 | 4.1331 |
| 03/11/2021 | 4.1821 | 4.2312 | 4.1454 | 4.1478 |
| 03/14/2021 | 4.1576 | 4.2042 | 4.138 | 4.1527 |
| 03/15/2021 | 4.1699 | 4.2925 | 4.1454 | 4.1454 |
| 03/16/2021 | 4.1699 | 4.5599 | 4.1478 | 4.5599 |
| 03/17/2021 | 4.5869 | 4.842 | 4.4176 | 4.5231 |
| 03/18/2021 | 4.5231 | 4.5403 | 4.2042 | 4.2435 |
| 03/21/2021 | 3.9663 | 4.1797 | 3.8191 | 3.8191 |
| 03/22/2021 | 3.7063 | 4.0472 | 3.4389 | 3.7676 |
| 03/23/2021 | 3.7774 | 3.9442 | 3.6965 | 3.9025 |
| 03/24/2021 | 3.9246 | 4.2925 | 3.9025 | 4.2925 |
| 03/25/2021 | 4.241 | 4.5108 | 4.062 | 4.295 |
| 03/28/2021 | 4.3072 | 4.3906 | 4.1944 | 4.2288 |
| 03/29/2021 | 4.2778 | 4.295 | 4.1086 | 4.192 |
| 03/30/2021 | 4.1895 | 4.3146 | 4.1306 | 4.1306 |
| 03/31/2021 | 4.1674 | 4.2165 | 4.035 | 4.1208 |
| 04/01/2021 | 4.1208 | 4.2312 | 4.062 | 4.1454 |
| 04/04/2021 | 4.165 | 4.295 | 4.0718 | 4.1576 |
| 04/05/2021 | 4.1184 | 4.4544 | 4.0055 | 4.4054 |
| 04/06/2021 | 4.4029 | 4.4029 | 4.0816 | 4.084 |
| 04/07/2021 | 4.084 | 4.1159 | 3.9246 | 3.9467 |
| 04/08/2021 | 3.9369 | 3.9762 | 3.5812 | 3.7259 |
| 04/11/2021 | 3.7063 | 3.802 | 3.3776 | 3.434 |
| 04/12/2021 | 3.434 | 3.4953 | 3.3482 | 3.434 |
| 04/13/2021 | 3.4365 | 3.5297 | 3.4193 | 3.4684 |
| 04/14/2021 | 3.4365 | 3.5076 | 3.3114 | 3.4169 |
| 04/15/2021 | 3.4119 | 3.591 | 3.3359 | 3.3923 |
| 04/18/2021 | 3.3604 | 3.3604 | 3.0538 | 3.0538 |
| 04/19/2021 | 3.0048 | 3.0048 | 2.7497 | 2.7497 |
| 04/20/2021 | 2.6368 | 2.6368 | 2.4749 | 2.4749 |
| 04/21/2021 | 2.3916 | 2.5485 | 2.2456 | 2.3253 |
| 04/25/2021 | 2.3253 | 2.5559 | 2.3253 | 2.5559 |
| 04/26/2021 | 2.5853 | 2.811 | 2.4921 | 2.811 |
| 04/27/2021 | 3.0048 | 3.0906 | 2.9214 | 3.0906 |
| 04/28/2021 | 3.3997 | 3.3997 | 2.8601 | 3.0268 |
| 04/29/2021 | 2.9925 | 3.1642 | 2.9753 | 3.0219 |
| 05/02/2021 | 2.9925 | 3.1029 | 2.8331 | 3.0244 |
| 05/03/2021 | 3.0636 | 3.3261 | 3.044 | 3.1568 |
| 05/04/2021 | 3.147 | 3.2231 | 3.1274 | 3.1618 |
| 05/05/2021 | 3.1667 | 3.2353 | 3.0048 | 3.0048 |
| 05/06/2021 | 2.9925 | 3.0489 | 2.9508 | 3.0121 |
| 05/09/2021 | 2.9533 | 3.0367 | 2.8625 | 2.8821 |
| 05/10/2021 | 2.8699 | 2.8821 | 2.7742 | 2.8772 |
| 05/11/2021 | 2.8674 | 2.9238 | 2.8012 | 2.8429 |
| 05/16/2021 | 2.8429 | 2.9067 | 2.7987 | 2.8576 |
| 05/17/2021 | 2.8674 | 2.8944 | 2.8159 | 2.8257 |
| 05/19/2021 | 2.8797 | 2.8994 | 2.708 | 2.7717 |
| 05/20/2021 | 2.7717 | 2.8257 | 2.7693 | 2.7816 |
| 05/23/2021 | 2.8184 | 3.0587 | 2.8159 | 3.0587 |
| 05/24/2021 | 3.1274 | 3.2476 | 2.838 | 2.8527 |
| 05/25/2021 | 2.8699 | 3.1201 | 2.8699 | 3.0955 |
| 05/26/2021 | 3.0955 | 3.0955 | 2.941 | 2.9851 |
| 05/27/2021 | 2.9851 | 3.1078 | 2.9606 | 3.0489 |
| 05/30/2021 | 2.9876 | 3.0759 | 2.968 | 3.0465 |
| 05/31/2021 | 3.0367 | 3.1078 | 2.9017 | 2.9434 |
| 06/01/2021 | 2.9189 | 2.9557 | 2.8797 | 2.8994 |
| 06/02/2021 | 2.8994 | 2.9434 | 2.8061 | 2.8453 |
| 06/03/2021 | 2.9434 | 3.0048 | 2.8944 | 2.914 |
| 06/06/2021 | 2.9312 | 3.0538 | 2.9165 | 3.0244 |
| 06/07/2021 | 3.0268 | 3.2084 | 3.0268 | 3.1593 |
| 06/08/2021 | 3.1953 | 3.257 | 3.1359 | 3.209 |
| 06/09/2021 | 3.2136 | 3.241 | 3.1496 | 3.2113 |
| 06/10/2021 | 3.2136 | 3.3096 | 3.2045 | 3.2822 |
| 06/13/2021 | 3.2822 | 3.3964 | 3.2502 | 3.3645 |
| 06/14/2021 | 3.3805 | 3.4902 | 3.3622 | 3.4559 |
| 06/15/2021 | 3.465 | 3.4856 | 3.1336 | 3.1336 |
| 06/16/2021 | 3.177 | 3.3782 | 3.1519 | 3.337 |
| 06/17/2021 | 3.3416 | 3.4376 | 3.1405 | 3.2205 |
| 06/20/2021 | 3.2227 | 3.2365 | 2.9919 | 3.1039 |
| 06/21/2021 | 3.0947 | 3.177 | 3.033 | 3.1016 |
| 06/22/2021 | 3.1085 | 3.1656 | 3.0856 | 3.1267 |
| 06/23/2021 | 3.1313 | 3.145 | 3.017 | 3.0513 |
| 06/24/2021 | 3.0856 | 3.1976 | 3.0856 | 3.1382 |
| 06/27/2021 | 3.145 | 3.1702 | 3.0147 | 3.0765 |
| 06/28/2021 | 3.0627 | 3.1656 | 2.9142 | 3.1245 |
| 06/29/2021 | 3.1999 | 3.3599 | 3.1999 | 3.3256 |
| 06/30/2021 | 3.3393 | 3.4262 | 3.177 | 3.3599 |
| 07/01/2021 | 3.3942 | 3.4193 | 3.257 | 3.3599 |
| 07/04/2021 | 3.3942 | 3.4513 | 3.3713 | 3.4262 |
| 07/05/2021 | 3.4399 | 3.5587 | 3.4284 | 3.545 |
| 07/06/2021 | 3.5542 | 3.753 | 3.4284 | 3.5656 |
| 07/07/2021 | 3.5816 | 3.6387 | 3.5404 | 3.5884 |
| 07/08/2021 | 3.5976 | 3.6799 | 3.5953 | 3.6799 |
| 07/11/2021 | 3.6913 | 3.705 | 3.6067 | 3.6867 |
| 07/12/2021 | 3.6867 | 3.7096 | 3.5496 | 3.673 |
| 07/13/2021 | 3.6753 | 3.7187 | 3.6547 | 3.7073 |
| 07/15/2021 | 3.7119 | 3.8581 | 3.7119 | 3.8353 |
| 07/18/2021 | 3.8353 | 3.8924 | 3.7941 | 3.8856 |
| 07/25/2021 | 3.8856 | 3.9084 | 3.6913 | 3.7576 |
| 07/26/2021 | 3.7599 | 3.7919 | 3.5724 | 3.6342 |
| 07/27/2021 | 3.6639 | 3.7782 | 3.6616 | 3.7073 |
| 07/28/2021 | 3.7119 | 3.7393 | 3.6662 | 3.7233 |
| 07/29/2021 | 3.7233 | 3.7484 | 3.5382 | 3.5382 |
| 08/01/2021 | 3.5382 | 3.5907 | 3.513 | 3.5587 |
| 08/02/2021 | 3.5587 | 3.6822 | 3.5062 | 3.6113 |
| 08/03/2021 | 3.6113 | 3.657 | 3.5884 | 3.5999 |
| 08/04/2021 | 3.5862 | 3.657 | 3.4833 | 3.625 |
| 08/05/2021 | 3.5793 | 3.6022 | 3.5222 | 3.5656 |
| 08/08/2021 | 3.5816 | 3.737 | 3.5404 | 3.737 |
| 08/09/2021 | 3.737 | 3.7484 | 3.6547 | 3.6799 |
| 08/10/2021 | 3.6799 | 3.7347 | 3.6319 | 3.6913 |
| 08/11/2021 | 3.689 | 3.9404 | 3.689 | 3.7713 |
| 08/12/2021 | 3.7667 | 3.7827 | 3.6502 | 3.7782 |
| 08/15/2021 | 3.7782 | 3.897 | 3.7233 | 3.8856 |
| 08/16/2021 | 3.8719 | 3.9267 | 3.8376 | 3.8993 |
| 08/17/2021 | 3.8993 | 3.977 | 3.8993 | 3.9587 |
| 08/18/2021 | 3.9587 | 4.1781 | 3.9541 | 4.041 |
| 08/19/2021 | 4.0456 | 4.1759 | 4.0433 | 4.1759 |
| 08/22/2021 | 4.1759 | 4.3244 | 4.1759 | 4.3244 |
| 08/23/2021 | 4.3244 | 4.3587 | 4.1096 | 4.1804 |
| 08/24/2021 | 4.1827 | 4.361 | 4.1804 | 4.2993 |
| 08/25/2021 | 4.2993 | 4.345 | 4.2993 | 4.3244 |
| 08/26/2021 | 4.3244 | 4.4867 | 4.3244 | 4.4753 |
| 08/30/2021 | 4.4638 | 4.6398 | 4.2513 | 4.6261 |
| 08/31/2021 | 4.6261 | 4.6673 | 4.4158 | 4.5256 |
| 09/01/2021 | 4.5301 | 4.7313 | 4.5256 | 4.681 |
| 09/02/2021 | 4.681 | 4.7313 | 4.6718 | 4.7084 |
| 09/05/2021 | 4.7084 | 4.7633 | 4.4753 | 4.6947 |
| 09/06/2021 | 4.6947 | 4.7907 | 4.6947 | 4.7541 |
| 09/07/2021 | 4.7541 | 4.8182 | 4.5987 | 4.6353 |
| 09/08/2021 | 4.6673 | 4.7587 | 4.6673 | 4.7358 |
| 09/09/2021 | 4.7358 | 4.7678 | 4.617 | 4.6444 |
| 09/12/2021 | 4.6444 | 4.7541 | 4.5485 | 4.6078 |
| 09/13/2021 | 4.6215 | 5.0055 | 4.617 | 4.8821 |
| 09/14/2021 | 4.8455 | 4.9004 | 4.7404 | 4.8867 |
| 09/15/2021 | 4.8913 | 5.0421 | 4.8547 | 4.937 |
| 09/16/2021 | 4.937 | 5.0192 | 4.809 | 4.9141 |
| 09/19/2021 | 4.8775 | 5.0055 | 4.7998 | 4.937 |
| 09/20/2021 | 4.9278 | 4.9918 | 4.809 | 4.8638 |
| 09/21/2021 | 4.8638 | 5.1427 | 4.8227 | 5.0833 |
| 09/22/2021 | 5.0833 | 5.1427 | 4.8913 | 4.9964 |
| 09/23/2021 | 4.9918 | 5.0467 | 4.9644 | 5.0192 |
| 09/26/2021 | 5.0147 | 5.0924 | 4.9507 | 5.0467 |
| 09/27/2021 | 5.0467 | 5.1107 | 5.0147 | 5.0512 |
| 09/28/2021 | 5.0604 | 5.1335 | 4.969 | 5.0421 |
| 09/29/2021 | 5.0512 | 5.0741 | 4.9827 | 5.0467 |
| 09/30/2021 | 5.0375 | 5.2112 | 5.0101 | 5.0879 |
| 10/03/2021 | 5.097 | 5.1198 | 4.9735 | 4.9872 |
| 10/04/2021 | 5.001 | 5.0192 | 4.489 | 4.5713 |
| 10/05/2021 | 4.5804 | 4.585 | 4.1141 | 4.1141 |
| 10/06/2021 | 3.8604 | 3.9427 | 3.7027 | 3.7027 |
| 10/07/2021 | 3.3325 | 3.3325 | 3.3325 | 3.3325 |
| 10/10/2021 | 3.0742 | 3.6639 | 3.0742 | 3.5793 |
| 10/11/2021 | 3.5656 | 3.5839 | 3.449 | 3.5199 |
| 10/12/2021 | 3.497 | 3.5084 | 3.3256 | 3.3416 |
| 10/13/2021 | 3.337 | 3.5199 | 3.3347 | 3.3622 |
| 10/14/2021 | 3.3827 | 3.465 | 3.3713 | 3.4193 |
| 10/17/2021 | 3.4147 | 3.5199 | 3.4056 | 3.4879 |
| 10/18/2021 | 3.4947 | 3.5199 | 3.4284 | 3.5016 |
| 10/19/2021 | 3.5016 | 3.6113 | 3.4536 | 3.513 |
| 10/20/2021 | 3.5244 | 3.5633 | 3.481 | 3.5427 |
| 10/21/2021 | 3.5427 | 3.5747 | 3.5084 | 3.545 |
| 10/24/2021 | 3.5884 | 3.593 | 3.5199 | 3.5244 |
| 10/25/2021 | 3.529 | 3.6113 | 3.5199 | 3.5976 |
| 10/26/2021 | 3.609 | 3.897 | 3.6022 | 3.7096 |
| 10/27/2021 | 3.737 | 3.7713 | 3.6936 | 3.7142 |
| 10/31/2021 | 3.7713 | 3.9587 | 3.7027 | 3.9084 |
| 11/01/2021 | 3.913 | 4.0707 | 3.913 | 3.9564 |
| 11/02/2021 | 3.9519 | 4.0181 | 3.7576 | 3.9999 |
| 11/03/2021 | 4.0021 | 4.0799 | 3.9587 | 4.041 |
| 11/04/2021 | 4.041 | 4.0913 | 3.9999 | 4.0913 |
| 11/07/2021 | 4.1027 | 4.1553 | 4.0661 | 4.137 |
| 11/08/2021 | 4.1393 | 4.1896 | 4.137 | 4.1736 |
| 11/09/2021 | 4.1736 | 4.2284 | 4.1621 | 4.2078 |
| 11/10/2021 | 4.2056 | 4.2124 | 4.153 | 4.185 |
| 11/11/2021 | 4.185 | 4.2147 | 4.1804 | 4.1964 |
| 11/14/2021 | 4.201 | 4.3084 | 4.1941 | 4.2627 |
| 11/15/2021 | 4.249 | 4.2901 | 4.2078 | 4.265 |
| 11/16/2021 | 4.2536 | 4.3381 | 4.2536 | 4.2901 |
| 11/17/2021 | 4.2901 | 4.3244 | 3.9541 | 4.0456 |
| 11/18/2021 | 4.0456 | 4.0867 | 4.0456 | 4.0776 |
| 11/21/2021 | 4.0776 | 4.1256 | 3.6844 | 3.7073 |
| 11/22/2021 | 3.7073 | 3.7256 | 3.5244 | 3.7004 |
| 11/23/2021 | 3.6844 | 3.7941 | 3.6342 | 3.7667 |
| 11/24/2021 | 3.7827 | 3.8513 | 3.705 | 3.7827 |
| 11/25/2021 | 3.7782 | 3.8833 | 3.7484 | 3.817 |
| 11/28/2021 | 3.801 | 3.9244 | 3.801 | 3.8856 |
| 11/29/2021 | 3.8604 | 3.9404 | 3.8421 | 3.9176 |
| 11/30/2021 | 3.9176 | 3.9633 | 3.9153 | 3.961 |
| 12/01/2021 | 3.9884 | 4.3564 | 3.977 | 4.1461 |
| 12/02/2021 | 4.1827 | 4.2238 | 3.7484 | 3.7484 |
| 12/05/2021 | 3.7027 | 3.7164 | 3.4033 | 3.6182 |
| 12/06/2021 | 3.6182 | 3.7096 | 3.6113 | 3.6662 |
| 12/07/2021 | 3.6662 | 3.6662 | 3.5382 | 3.5542 |
| 12/08/2021 | 3.5542 | 3.5839 | 3.5427 | 3.5542 |
| 12/09/2021 | 3.5564 | 3.5816 | 3.5382 | 3.5679 |
| 12/12/2021 | 3.577 | 3.5907 | 3.5244 | 3.5244 |
| 12/13/2021 | 3.5267 | 3.5884 | 3.5267 | 3.5724 |
| 12/14/2021 | 3.5747 | 3.6227 | 3.5679 | 3.577 |
| 12/15/2021 | 3.6113 | 3.6273 | 3.5519 | 3.5999 |
| 12/16/2021 | 3.609 | 3.6204 | 3.3736 | 3.5222 |
| 12/19/2021 | 3.5153 | 3.5884 | 3.305 | 3.5267 |
| 12/20/2021 | 3.5062 | 3.7667 | 3.4856 | 3.529 |
| 12/21/2021 | 3.5313 | 3.5656 | 3.4513 | 3.497 |
| 12/22/2021 | 3.5199 | 3.529 | 3.3782 | 3.4696 |
| 12/23/2021 | 3.529 | 3.6227 | 3.4467 | 3.5633 |
| 12/26/2021 | 3.5633 | 3.6204 | 3.449 | 3.4856 |
| 12/27/2021 | 3.4787 | 3.4787 | 3.1382 | 3.1382 |
| 12/28/2021 | 2.825 | 2.825 | 2.825 | 2.825 |
| 12/29/2021 | 2.5645 | 2.6742 | 2.5439 | 2.5439 |
| 12/30/2021 | 2.2902 | 2.3268 | 2.2902 | 2.2902 |