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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.3015
CLOSE 4.2846
Low
LOW 3.0995
High
HIGH 6.1935
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 3.1887 | 3.3058 | 3.1497 | 3.2333 |
| 01/02/2024 | 3.2389 | 3.2612 | 3.1218 | 3.172 |
| 01/03/2024 | 3.172 | 3.2891 | 3.1441 | 3.2278 |
| 01/04/2024 | 3.2612 | 3.3114 | 3.211 | 3.211 |
| 01/07/2024 | 3.2445 | 3.2947 | 3.2278 | 3.2612 |
| 01/08/2024 | 3.2891 | 3.2947 | 3.1441 | 3.172 |
| 01/09/2024 | 3.172 | 3.2668 | 3.133 | 3.2612 |
| 01/10/2024 | 3.2612 | 3.317 | 3.2389 | 3.2612 |
| 01/11/2024 | 3.2612 | 3.3114 | 3.172 | 3.2612 |
| 01/14/2024 | 3.2612 | 3.3448 | 3.0995 | 3.3393 |
| 01/15/2024 | 3.3783 | 3.5455 | 3.317 | 3.3225 |
| 01/16/2024 | 3.3114 | 3.4173 | 3.2835 | 3.317 |
| 01/17/2024 | 3.3281 | 3.4173 | 3.3058 | 3.395 |
| 01/18/2024 | 3.395 | 3.395 | 3.317 | 3.3448 |
| 01/21/2024 | 3.3448 | 3.4117 | 3.3281 | 3.3783 |
| 01/22/2024 | 3.4061 | 3.434 | 3.3337 | 3.3448 |
| 01/23/2024 | 3.3448 | 3.4452 | 3.2891 | 3.4173 |
| 01/24/2024 | 3.4173 | 3.4898 | 3.4006 | 3.473 |
| 01/25/2024 | 3.473 | 3.5344 | 3.4563 | 3.5009 |
| 01/28/2024 | 3.5176 | 3.5678 | 3.4563 | 3.4786 |
| 01/29/2024 | 3.4786 | 3.6236 | 3.4619 | 3.618 |
| 01/30/2024 | 3.6849 | 3.6849 | 3.5232 | 3.5567 |
| 01/31/2024 | 3.5901 | 3.6626 | 3.5567 | 3.6013 |
| 02/01/2024 | 3.6459 | 3.6514 | 3.5622 | 3.5845 |
| 02/04/2024 | 3.5957 | 3.7072 | 3.5957 | 3.6626 |
| 02/05/2024 | 3.6682 | 3.7908 | 3.6013 | 3.6626 |
| 02/06/2024 | 3.6793 | 3.7351 | 3.657 | 3.6905 |
| 02/07/2024 | 3.6905 | 3.8131 | 3.6737 | 3.7239 |
| 02/08/2024 | 3.7239 | 3.8075 | 3.6905 | 3.7351 |
| 02/11/2024 | 3.7685 | 3.8466 | 3.7406 | 3.7908 |
| 02/12/2024 | 3.802 | 3.8131 | 3.6403 | 3.6403 |
| 02/13/2024 | 3.6403 | 3.7016 | 3.5845 | 3.7016 |
| 02/14/2024 | 3.7462 | 3.9859 | 3.7183 | 3.8298 |
| 02/15/2024 | 3.841 | 3.9246 | 3.802 | 3.8911 |
| 02/18/2024 | 3.9023 | 3.919 | 3.6403 | 3.7072 |
| 02/19/2024 | 3.7128 | 3.7462 | 3.6514 | 3.7072 |
| 02/20/2024 | 3.7183 | 3.7741 | 3.657 | 3.657 |
| 02/21/2024 | 3.6849 | 3.7852 | 3.657 | 3.7629 |
| 02/22/2024 | 3.7629 | 3.7629 | 3.6347 | 3.6459 |
| 02/25/2024 | 3.6682 | 3.6793 | 3.6291 | 3.6514 |
| 02/26/2024 | 3.6514 | 3.6514 | 3.5232 | 3.5288 |
| 02/27/2024 | 3.5288 | 3.7797 | 3.5121 | 3.6459 |
| 02/28/2024 | 3.6626 | 3.6793 | 3.5288 | 3.6403 |
| 02/29/2024 | 3.6403 | 3.7518 | 3.6124 | 3.7462 |
| 03/03/2024 | 3.7629 | 3.8354 | 3.657 | 3.6793 |
| 03/04/2024 | 3.6793 | 3.7518 | 3.6236 | 3.6291 |
| 03/05/2024 | 3.6236 | 3.6682 | 3.4675 | 3.5399 |
| 03/06/2024 | 3.6291 | 3.7406 | 3.6013 | 3.7072 |
| 03/07/2024 | 3.7183 | 3.7351 | 3.6068 | 3.6403 |
| 03/10/2024 | 3.6849 | 3.8354 | 3.6459 | 3.7128 |
| 03/11/2024 | 3.7128 | 3.7128 | 3.5232 | 3.5399 |
| 03/12/2024 | 3.6013 | 3.6013 | 3.473 | 3.5344 |
| 03/13/2024 | 3.5344 | 3.5622 | 3.4786 | 3.5121 |
| 03/14/2024 | 3.5288 | 3.5344 | 3.4786 | 3.4953 |
| 03/17/2024 | 3.4953 | 3.5065 | 3.3448 | 3.3448 |
| 03/18/2024 | 3.3448 | 3.4507 | 3.3337 | 3.434 |
| 03/19/2024 | 3.434 | 3.5009 | 3.4117 | 3.434 |
| 03/20/2024 | 3.434 | 3.5009 | 3.3616 | 3.3671 |
| 03/21/2024 | 3.3671 | 3.4006 | 3.3448 | 3.3671 |
| 03/24/2024 | 3.3671 | 3.4284 | 3.3225 | 3.3337 |
| 03/25/2024 | 3.3337 | 3.3448 | 3.1943 | 3.3337 |
| 03/26/2024 | 3.3337 | 3.3337 | 3.2333 | 3.3002 |
| 03/27/2024 | 3.317 | 3.3839 | 3.2891 | 3.3448 |
| 03/28/2024 | 3.3448 | 3.4396 | 3.3393 | 3.4284 |
| 03/31/2024 | 3.434 | 3.4563 | 3.2891 | 3.3616 |
| 04/01/2024 | 3.3616 | 3.4006 | 3.2835 | 3.2891 |
| 04/02/2024 | 3.2891 | 3.3002 | 3.2333 | 3.2668 |
| 04/03/2024 | 3.2835 | 3.3281 | 3.2501 | 3.2835 |
| 04/04/2024 | 3.2835 | 3.3783 | 3.2779 | 3.3504 |
| 04/07/2024 | 3.3504 | 3.4507 | 3.3504 | 3.4452 |
| 04/08/2024 | 3.4563 | 3.4953 | 3.4061 | 3.4675 |
| 04/14/2024 | 3.4284 | 3.8131 | 3.4061 | 3.8131 |
| 04/15/2024 | 3.8466 | 3.8911 | 3.6626 | 3.7852 |
| 04/16/2024 | 3.8131 | 4.1197 | 3.7964 | 3.8911 |
| 04/17/2024 | 3.9246 | 4.1364 | 3.9023 | 4.0584 |
| 04/18/2024 | 4.0584 | 4.2925 | 3.8911 | 4.1532 |
| 04/21/2024 | 4.1643 | 4.5657 | 4.0974 | 4.5657 |
| 04/23/2024 | 5.0172 | 5.0172 | 5.0172 | 5.0172 |
| 04/24/2024 | 4.7775 | 5.0953 | 4.7385 | 4.811 |
| 04/25/2024 | 4.811 | 5.2347 | 4.7943 | 4.9057 |
| 04/28/2024 | 4.9392 | 5.073 | 4.9225 | 4.9392 |
| 04/29/2024 | 4.9615 | 5.413 | 4.9615 | 5.335 |
| 05/01/2024 | 5.3852 | 5.7754 | 5.3684 | 5.6305 |
| 05/02/2024 | 6.1935 | 6.1935 | 6.1935 | 6.1935 |
| 05/05/2024 | 6.1433 | 6.1433 | 5.5747 | 5.5859 |
| 05/06/2024 | 5.5803 | 5.8311 | 5.1232 | 5.5413 |
| 05/07/2024 | 5.3907 | 5.6583 | 5.2124 | 5.2681 |
| 05/08/2024 | 5.0228 | 5.1009 | 4.811 | 4.85 |
| 05/09/2024 | 4.85 | 5.296 | 4.6103 | 5.1287 |
| 05/12/2024 | 5.1009 | 5.4298 | 5.0507 | 5.1845 |
| 05/13/2024 | 5.1845 | 5.2793 | 4.889 | 4.9559 |
| 05/14/2024 | 4.9559 | 5.257 | 4.9559 | 5.0172 |
| 05/15/2024 | 5.1009 | 5.151 | 4.9782 | 5.112 |
| 05/16/2024 | 5.112 | 5.296 | 5.0061 | 5.2402 |
| 05/19/2024 | 5.2402 | 5.335 | 5.1678 | 5.3239 |
| 05/20/2024 | 5.3239 | 5.374 | 5.151 | 5.2347 |
| 05/21/2024 | 5.2347 | 5.3071 | 5.1009 | 5.1789 |
| 05/22/2024 | 5.1789 | 5.374 | 5.1455 | 5.2068 |
| 05/23/2024 | 5.2179 | 5.2681 | 5.151 | 5.2179 |
| 05/26/2024 | 5.257 | 5.3796 | 5.1956 | 5.2848 |
| 05/27/2024 | 5.2848 | 5.3071 | 4.7831 | 4.8333 |
| 05/28/2024 | 4.8389 | 4.9615 | 4.627 | 4.627 |
| 05/29/2024 | 4.6047 | 4.9002 | 4.5936 | 4.6828 |
| 05/30/2024 | 4.7274 | 4.7274 | 4.588 | 4.5991 |
| 06/02/2024 | 4.627 | 4.9392 | 4.5936 | 4.6326 |
| 06/03/2024 | 4.6326 | 4.9894 | 4.6103 | 4.889 |
| 06/04/2024 | 4.8946 | 5.0897 | 4.8054 | 4.9113 |
| 06/05/2024 | 4.9002 | 5.112 | 4.8221 | 4.8221 |
| 06/06/2024 | 4.85 | 4.9559 | 4.7775 | 4.85 |
| 06/09/2024 | 4.8779 | 5.0005 | 4.8389 | 4.9002 |
| 06/10/2024 | 4.8444 | 4.8779 | 4.5434 | 4.5936 |
| 06/11/2024 | 4.5991 | 4.6772 | 4.4709 | 4.4988 |
| 06/12/2024 | 4.5155 | 4.6047 | 4.4765 | 4.5322 |
| 06/13/2024 | 4.549 | 4.7664 | 4.549 | 4.7608 |
| 06/19/2024 | 4.7831 | 5.0451 | 4.7775 | 4.9838 |
| 06/20/2024 | 5.0618 | 5.2793 | 4.9503 | 5.1343 |
| 06/23/2024 | 5.1343 | 5.5691 | 4.8946 | 4.8946 |
| 06/24/2024 | 4.9503 | 5.0507 | 4.8779 | 5.0172 |
| 06/25/2024 | 5.073 | 5.2402 | 5.0005 | 5.1455 |
| 06/26/2024 | 5.2402 | 5.257 | 5.0841 | 5.1566 |
| 06/27/2024 | 5.1566 | 5.2458 | 5.0563 | 5.2402 |
| 06/30/2024 | 5.2402 | 5.2848 | 5.1176 | 5.1176 |
| 07/01/2024 | 5.1232 | 5.374 | 5.1232 | 5.2681 |
| 07/02/2024 | 5.2681 | 5.3239 | 5.0897 | 5.1622 |
| 07/03/2024 | 5.1622 | 5.1733 | 5.0897 | 5.1009 |
| 07/04/2024 | 5.1009 | 5.374 | 5.1009 | 5.3016 |
| 07/07/2024 | 5.335 | 5.4075 | 5.1287 | 5.1956 |
| 07/08/2024 | 5.2012 | 5.3517 | 5.1956 | 5.2402 |
| 07/09/2024 | 5.2458 | 5.3461 | 5.1901 | 5.2179 |
| 07/10/2024 | 5.2179 | 5.3239 | 5.073 | 5.1956 |
| 07/11/2024 | 5.1845 | 5.2347 | 5.1009 | 5.112 |
| 07/15/2024 | 5.112 | 5.3461 | 5.112 | 5.2681 |
| 07/16/2024 | 5.3239 | 5.7921 | 5.2625 | 5.4632 |
| 07/17/2024 | 5.519 | 5.6583 | 5.2514 | 5.257 |
| 07/18/2024 | 5.2681 | 5.3684 | 5.1566 | 5.3461 |
| 07/21/2024 | 5.2848 | 5.3294 | 5.1956 | 5.1956 |
| 07/22/2024 | 5.0172 | 5.0172 | 4.8946 | 4.9615 |
| 07/23/2024 | 4.9225 | 5.1287 | 4.9002 | 5.073 |
| 07/24/2024 | 5.0953 | 5.151 | 4.9894 | 5.1064 |
| 07/25/2024 | 5.112 | 5.1622 | 5.0172 | 5.0172 |
| 07/28/2024 | 4.9894 | 5.0451 | 4.8834 | 5.034 |
| 07/29/2024 | 5.0563 | 5.1064 | 4.9615 | 4.9615 |
| 07/30/2024 | 5.0117 | 5.0618 | 4.8667 | 4.8667 |
| 07/31/2024 | 4.8779 | 5.3517 | 4.8723 | 5.3517 |
| 08/01/2024 | 5.3573 | 5.5022 | 5.1956 | 5.3852 |
| 08/04/2024 | 5.1566 | 5.2347 | 5.0172 | 5.0172 |
| 08/05/2024 | 5.0395 | 5.2402 | 5.0395 | 5.0563 |
| 08/06/2024 | 5.0841 | 5.0953 | 4.8166 | 4.85 |
| 08/07/2024 | 4.88 | 5.08 | 4.67 | 4.7 |
| 08/08/2024 | 4.7 | 4.79 | 4.41 | 4.6 |
| 08/11/2024 | 4.62 | 4.66 | 4.45 | 4.49 |
| 08/12/2024 | 4.5 | 4.58 | 4.4 | 4.5 |
| 08/13/2024 | 4.52 | 4.68 | 4.43 | 4.43 |
| 08/14/2024 | 4.5 | 4.87 | 4.47 | 4.52 |
| 08/15/2024 | 4.55 | 4.97 | 4.55 | 4.97 |
| 08/18/2024 | 5.03 | 5.46 | 4.87 | 5.46 |
| 08/19/2024 | 5.5 | 5.96 | 5.2 | 5.54 |
| 08/20/2024 | 5.7 | 5.71 | 4.99 | 5.05 |
| 08/21/2024 | 5.14 | 5.55 | 5.06 | 5.55 |
| 08/22/2024 | 5.55 | 5.91 | 5.42 | 5.51 |
| 08/25/2024 | 5.61 | 5.72 | 5.07 | 5.08 |
| 08/26/2024 | 5.15 | 5.3 | 4.95 | 5.06 |
| 08/27/2024 | 5.08 | 5.14 | 4.72 | 4.73 |
| 08/28/2024 | 4.73 | 4.96 | 4.56 | 4.76 |
| 09/01/2024 | 4.77 | 4.85 | 4.62 | 4.64 |
| 09/02/2024 | 4.7 | 4.84 | 4.59 | 4.62 |
| 09/03/2024 | 4.59 | 4.74 | 4.49 | 4.58 |
| 09/04/2024 | 4.65 | 4.88 | 4.63 | 4.69 |
| 09/05/2024 | 4.77 | 4.85 | 4.61 | 4.81 |
| 09/08/2024 | 4.81 | 4.81 | 4.65 | 4.66 |
| 09/09/2024 | 4.72 | 4.86 | 4.53 | 4.73 |
| 09/10/2024 | 4.78 | 4.78 | 4.55 | 4.58 |
| 09/11/2024 | 4.62 | 4.65 | 4.53 | 4.56 |
| 09/12/2024 | 4.64 | 4.76 | 4.58 | 4.73 |
| 09/15/2024 | 4.79 | 4.83 | 4.69 | 4.75 |
| 09/16/2024 | 4.76 | 4.83 | 4.66 | 4.74 |
| 09/17/2024 | 4.77 | 4.8 | 4.69 | 4.7 |
| 09/18/2024 | 4.76 | 4.98 | 4.7 | 4.75 |
| 09/19/2024 | 4.75 | 4.85 | 4.7 | 4.83 |
| 09/22/2024 | 4.88 | 4.92 | 4.72 | 4.76 |
| 09/23/2024 | 4.77 | 4.77 | 4.61 | 4.61 |
| 09/24/2024 | 4.64 | 4.64 | 4.51 | 4.55 |
| 09/25/2024 | 4.59 | 4.62 | 4.5 | 4.51 |
| 09/26/2024 | 4.55 | 4.78 | 4.53 | 4.67 |
| 09/29/2024 | 4.7 | 4.79 | 4.58 | 4.64 |
| 09/30/2024 | 4.7 | 4.7 | 4.47 | 4.54 |
| 10/01/2024 | 4.52 | 4.58 | 4.21 | 4.21 |
| 10/02/2024 | 4.34 | 4.63 | 4.25 | 4.63 |
| 10/03/2024 | 4.73 | 5.09 | 4.71 | 5.09 |
| 10/06/2024 | 5.26 | 5.38 | 4.83 | 4.83 |
| 10/07/2024 | 4.73 | 4.8 | 4.4 | 4.4 |
| 10/08/2024 | 4.4 | 4.48 | 4.21 | 4.28 |
| 10/09/2024 | 4.28 | 4.54 | 4.22 | 4.35 |
| 10/10/2024 | 4.46 | 4.7 | 4.38 | 4.4 |
| 10/13/2024 | 4.41 | 4.7 | 4.25 | 4.35 |
| 10/14/2024 | 4.4 | 4.42 | 4.33 | 4.37 |
| 10/15/2024 | 4.4 | 4.57 | 4.35 | 4.49 |
| 10/16/2024 | 4.56 | 4.56 | 4.42 | 4.47 |
| 10/17/2024 | 4.49 | 4.49 | 4.36 | 4.38 |
| 10/20/2024 | 4.38 | 4.39 | 4.26 | 4.3 |
| 10/21/2024 | 4.3 | 4.32 | 4.23 | 4.28 |
| 10/22/2024 | 4.29 | 4.32 | 4.1 | 4.12 |
| 10/23/2024 | 4.12 | 4.49 | 4.12 | 4.23 |
| 10/24/2024 | 4.24 | 4.25 | 4.12 | 4.2 |
| 10/27/2024 | 4.25 | 4.45 | 4.2 | 4.38 |
| 10/29/2024 | 4.4 | 4.58 | 4.35 | 4.42 |
| 10/30/2024 | 4.41 | 4.41 | 4.28 | 4.36 |
| 10/31/2024 | 4.36 | 4.43 | 4.27 | 4.41 |
| 11/03/2024 | 4.6 | 4.74 | 4.32 | 4.37 |
| 11/04/2024 | 4.37 | 4.37 | 4.2 | 4.25 |
| 11/05/2024 | 4.28 | 4.35 | 4.22 | 4.27 |
| 11/06/2024 | 4.29 | 4.3 | 4.17 | 4.2 |
| 11/07/2024 | 4.17 | 4.23 | 4.12 | 4.15 |
| 11/10/2024 | 4.15 | 4.16 | 3.95 | 4.06 |
| 11/11/2024 | 4.06 | 4.06 | 3.91 | 3.94 |
| 11/12/2024 | 3.94 | 4.13 | 3.94 | 4 |
| 11/13/2024 | 4 | 4.02 | 3.87 | 3.89 |
| 11/14/2024 | 3.89 | 3.92 | 3.84 | 3.9 |
| 11/17/2024 | 3.89 | 4.02 | 3.84 | 4 |
| 11/18/2024 | 4 | 4.18 | 3.98 | 4.12 |
| 11/19/2024 | 4.14 | 4.15 | 3.99 | 4 |
| 11/20/2024 | 4.03 | 4.14 | 4.01 | 4.09 |
| 11/21/2024 | 4.09 | 4.11 | 4 | 4 |
| 11/24/2024 | 4.01 | 4.03 | 3.92 | 3.94 |
| 11/25/2024 | 3.95 | 3.95 | 3.89 | 3.9 |
| 11/26/2024 | 3.9 | 3.98 | 3.89 | 3.89 |
| 11/27/2024 | 3.89 | 3.9 | 3.81 | 3.81 |
| 11/28/2024 | 3.82 | 3.82 | 3.74 | 3.8 |
| 12/01/2024 | 3.8 | 3.85 | 3.75 | 3.81 |
| 12/02/2024 | 3.84 | 3.88 | 3.8 | 3.83 |
| 12/03/2024 | 3.83 | 4.06 | 3.79 | 3.99 |
| 12/04/2024 | 4.08 | 4.08 | 3.91 | 3.92 |
| 12/05/2024 | 3.95 | 3.95 | 3.86 | 3.88 |
| 12/08/2024 | 3.89 | 3.93 | 3.87 | 3.9 |
| 12/09/2024 | 3.9 | 3.91 | 3.8 | 3.81 |
| 12/10/2024 | 3.81 | 3.86 | 3.78 | 3.79 |
| 12/11/2024 | 3.79 | 3.81 | 3.76 | 3.79 |
| 12/12/2024 | 3.79 | 3.85 | 3.72 | 3.84 |
| 12/15/2024 | 3.82 | 3.82 | 3.64 | 3.66 |
| 12/16/2024 | 3.65 | 3.65 | 3.5 | 3.55 |
| 12/17/2024 | 3.51 | 3.52 | 3.4 | 3.42 |
| 12/18/2024 | 3.4 | 3.48 | 3.36 | 3.36 |
| 12/19/2024 | 3.35 | 3.39 | 3.31 | 3.36 |
| 12/22/2024 | 3.38 | 3.38 | 3.26 | 3.27 |
| 12/23/2024 | 3.27 | 3.29 | 3.23 | 3.25 |
| 12/24/2024 | 3.27 | 3.46 | 3.26 | 3.34 |
| 12/25/2024 | 3.33 | 3.36 | 3.27 | 3.27 |
| 12/26/2024 | 3.28 | 3.35 | 3.27 | 3.34 |
| 12/29/2024 | 3.36 | 3.37 | 3.26 | 3.27 |
| 12/30/2024 | 3.28 | 3.28 | 3.21 | 3.22 |