BLUME
BLUME METAL KİMYA A.Ş.
18:10:00
31.48 ₺
-2.520 (%-7.41)
Önceki Kapanış: 34·
Volatilite: 9.530
Düşük₺31.48
Yüksek₺34.72
Piyasa Verileri
Spot Piyasa
A:31.48
S:31.8
Önceki haftaya göre (WoW)
-5.35%
Önceki aya göre (MoM)
-16.41%
Yılbaşından bugüne (YTD)
-40.04%
Önceki yıla göre (YoY)
+7.37%
BLUME: BLUME METAL KİMYA A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6492
KAPANIŞ 3,6502
En Düşük
DÜŞÜK 1,4165
En Yüksek
YÜKSEK 7,8441
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,3971 | 4,5698 | 4,0438 | 4,1851 |
| 04.01.2021 | 4,1812 | 4,3579 | 4,0241 | 4,2047 |
| 05.01.2021 | 4,24 | 4,6248 | 4,24 | 4,6248 |
| 06.01.2021 | 4,6915 | 5,0056 | 4,4677 | 4,5149 |
| 07.01.2021 | 4,5541 | 4,6798 | 4,3382 | 4,5149 |
| 10.01.2021 | 4,5188 | 4,5934 | 4,2989 | 4,3539 |
| 11.01.2021 | 4,3774 | 4,7858 | 4,2008 | 4,7858 |
| 12.01.2021 | 4,8172 | 5,1902 | 4,5934 | 4,7033 |
| 13.01.2021 | 4,613 | 4,7897 | 4,5149 | 4,5149 |
| 14.01.2021 | 4,5149 | 4,7112 | 4,4403 | 4,5149 |
| 17.01.2021 | 4,5345 | 4,9664 | 4,5345 | 4,9664 |
| 18.01.2021 | 5,1038 | 5,4611 | 4,9664 | 5,4611 |
| 19.01.2021 | 5,4964 | 5,8693 | 5,3001 | 5,3747 |
| 20.01.2021 | 5,4335 | 5,8458 | 4,9114 | 5,0056 |
| 21.01.2021 | 5,0056 | 5,3982 | 4,8879 | 5,0056 |
| 24.01.2021 | 5,0056 | 5,1783 | 4,8093 | 4,8093 |
| 25.01.2021 | 4,7112 | 4,8015 | 4,3303 | 4,3539 |
| 26.01.2021 | 4,3539 | 4,7858 | 4,3186 | 4,7858 |
| 27.01.2021 | 4,3107 | 5,0841 | 4,3107 | 4,7622 |
| 28.01.2021 | 4,6327 | 4,9035 | 4,613 | 4,6523 |
| 31.01.2021 | 4,6601 | 4,9467 | 4,6601 | 4,935 |
| 01.02.2021 | 5,0841 | 5,3472 | 5,0724 | 5,143 |
| 02.02.2021 | 5,6141 | 5,6141 | 5,143 | 5,143 |
| 03.02.2021 | 5,143 | 5,2844 | 4,9664 | 5,2019 |
| 04.02.2021 | 5,2019 | 5,3786 | 5,0841 | 5,2019 |
| 07.02.2021 | 5,2844 | 5,3982 | 5,1234 | 5,2922 |
| 08.02.2021 | 5,2922 | 5,5199 | 5,2373 | 5,4296 |
| 09.02.2021 | 5,4296 | 5,5985 | 5,3393 | 5,5278 |
| 10.02.2021 | 5,5356 | 5,7241 | 5,5278 | 5,7241 |
| 11.02.2021 | 5,6888 | 5,9008 | 5,5749 | 5,7633 |
| 14.02.2021 | 5,7908 | 6,3287 | 5,6534 | 6,0499 |
| 15.02.2021 | 5,9086 | 6,0853 | 5,9086 | 6,0067 |
| 16.02.2021 | 6,0067 | 6,0067 | 5,5553 | 5,6024 |
| 17.02.2021 | 5,3001 | 5,9832 | 5,2805 | 5,8693 |
| 18.02.2021 | 5,8693 | 6,0067 | 5,7319 | 5,9086 |
| 21.02.2021 | 5,9282 | 6,1009 | 5,5749 | 5,5749 |
| 22.02.2021 | 5,6181 | 5,8576 | 5,3982 | 5,3982 |
| 23.02.2021 | 5,3982 | 5,9361 | 5,3904 | 5,9361 |
| 24.02.2021 | 5,9479 | 6,2619 | 5,8301 | 6,0185 |
| 25.02.2021 | 5,9753 | 6,1834 | 5,7319 | 6,0382 |
| 28.02.2021 | 6,0382 | 6,2776 | 6,0382 | 6,1795 |
| 01.03.2021 | 6,0264 | 6,576 | 6,0264 | 6,5446 |
| 02.03.2021 | 6,5171 | 7,0275 | 6,2815 | 6,8705 |
| 03.03.2021 | 6,8705 | 6,8705 | 6,6467 | 6,7527 |
| 04.03.2021 | 6,7527 | 7,2631 | 6,631 | 7,2552 |
| 07.03.2021 | 7,2552 | 7,5182 | 7,1492 | 7,4554 |
| 08.03.2021 | 7,5182 | 7,8441 | 7,4319 | 7,5261 |
| 09.03.2021 | 7,53 | 7,7734 | 7,5182 | 7,7695 |
| 10.03.2021 | 7,6203 | 7,6949 | 6,9961 | 7 |
| 11.03.2021 | 6,8705 | 7,2238 | 6,576 | 6,7605 |
| 14.03.2021 | 6,8116 | 7,0432 | 6,474 | 6,474 |
| 15.03.2021 | 6,474 | 6,949 | 6,2423 | 6,792 |
| 16.03.2021 | 6,8508 | 7,0511 | 6,5878 | 6,5878 |
| 17.03.2021 | 6,6546 | 6,7291 | 6,4504 | 6,5956 |
| 18.03.2021 | 6,5956 | 6,7134 | 6,3208 | 6,3601 |
| 21.03.2021 | 5,9793 | 5,9793 | 5,7241 | 5,7241 |
| 22.03.2021 | 5,5317 | 6,2934 | 5,1548 | 5,6652 |
| 23.03.2021 | 5,7515 | 6,046 | 5,7319 | 5,8733 |
| 24.03.2021 | 5,889 | 6,2031 | 5,8301 | 5,889 |
| 25.03.2021 | 5,9871 | 6,1834 | 5,5278 | 5,7869 |
| 28.03.2021 | 5,7908 | 5,9871 | 5,2098 | 5,2098 |
| 29.03.2021 | 5,3904 | 5,3904 | 4,6994 | 5,249 |
| 30.03.2021 | 5,198 | 5,4139 | 5,1548 | 5,3393 |
| 31.03.2021 | 5,3354 | 5,7633 | 5,2412 | 5,6691 |
| 01.04.2021 | 5,6691 | 5,6888 | 5,2922 | 5,4885 |
| 04.04.2021 | 5,4453 | 5,6338 | 5,3158 | 5,3864 |
| 05.04.2021 | 5,3864 | 5,4767 | 5,0763 | 5,1038 |
| 06.04.2021 | 5,1234 | 5,143 | 4,9938 | 5,0253 |
| 07.04.2021 | 5,0253 | 5,2608 | 4,8093 | 5,0449 |
| 08.04.2021 | 4,9271 | 4,9938 | 4,8329 | 4,8879 |
| 11.04.2021 | 4,8682 | 5,1116 | 4,7229 | 4,9271 |
| 12.04.2021 | 4,9664 | 5,1038 | 4,6405 | 4,7818 |
| 13.04.2021 | 4,8643 | 4,9311 | 4,7818 | 4,9075 |
| 14.04.2021 | 5,0999 | 5,0999 | 4,9035 | 4,986 |
| 15.04.2021 | 4,986 | 4,986 | 4,8879 | 4,9546 |
| 18.04.2021 | 4,9585 | 5,0174 | 4,825 | 4,8289 |
| 19.04.2021 | 4,9075 | 4,9075 | 4,3461 | 4,668 |
| 20.04.2021 | 4,668 | 4,9075 | 4,5816 | 4,6955 |
| 21.04.2021 | 4,668 | 4,9271 | 4,5149 | 4,9271 |
| 25.04.2021 | 5,0331 | 5,0959 | 4,9075 | 5,0096 |
| 26.04.2021 | 4,9271 | 5,0527 | 4,9271 | 5,0056 |
| 27.04.2021 | 5,0253 | 5,5042 | 4,9821 | 5,5042 |
| 28.04.2021 | 5,5003 | 5,7359 | 5,249 | 5,3943 |
| 29.04.2021 | 5,3001 | 5,3982 | 5,1823 | 5,3982 |
| 02.05.2021 | 5,3001 | 5,5082 | 5,3001 | 5,4964 |
| 03.05.2021 | 5,3982 | 5,4964 | 5,359 | 5,3668 |
| 04.05.2021 | 5,3982 | 5,5985 | 5,3747 | 5,5985 |
| 05.05.2021 | 5,5238 | 5,8105 | 5,5082 | 5,673 |
| 06.05.2021 | 5,6888 | 6,2384 | 5,4885 | 5,4885 |
| 09.05.2021 | 5,4924 | 6,0146 | 5,3432 | 5,889 |
| 10.05.2021 | 5,8576 | 6,47 | 5,834 | 6,3797 |
| 11.05.2021 | 6,3208 | 6,8508 | 6,3208 | 6,6741 |
| 16.05.2021 | 6,6741 | 7,2631 | 6,5682 | 6,949 |
| 17.05.2021 | 6,949 | 7,2356 | 6,8705 | 6,9686 |
| 19.05.2021 | 6,9058 | 7,1688 | 6,2737 | 6,3797 |
| 20.05.2021 | 6,3797 | 6,8705 | 6,2934 | 6,8705 |
| 23.05.2021 | 6,8705 | 7,212 | 6,8705 | 7,2041 |
| 24.05.2021 | 7,1885 | 7,3612 | 6,4857 | 6,4857 |
| 25.05.2021 | 5,8379 | 6,682 | 5,8379 | 5,8379 |
| 26.05.2021 | 5,5199 | 5,889 | 5,2569 | 5,2569 |
| 27.05.2021 | 4,9075 | 5,2176 | 4,7347 | 4,9075 |
| 30.05.2021 | 5,0056 | 5,2961 | 4,9114 | 4,9271 |
| 31.05.2021 | 4,9664 | 5,4179 | 4,9271 | 5,4179 |
| 01.06.2021 | 5,4139 | 5,8497 | 4,9035 | 4,9075 |
| 02.06.2021 | 4,9153 | 5,1038 | 4,88 | 4,9075 |
| 03.06.2021 | 4,935 | 5,1862 | 4,8682 | 4,9075 |
| 06.06.2021 | 4,9153 | 5,0999 | 4,4167 | 4,4167 |
| 07.06.2021 | 4,1458 | 4,295 | 3,9848 | 4,0241 |
| 08.06.2021 | 4,2924 | 4,2924 | 3,7451 | 3,7612 |
| 09.06.2021 | 3,7719 | 3,8954 | 3,3856 | 3,3856 |
| 10.06.2021 | 3,1764 | 3,7076 | 3,0637 | 3,3856 |
| 13.06.2021 | 3,4071 | 3,6163 | 3,3749 | 3,5681 |
| 14.06.2021 | 3,5842 | 3,6807 | 3,509 | 3,5734 |
| 15.06.2021 | 3,5788 | 3,6754 | 3,5627 | 3,5681 |
| 16.06.2021 | 3,5681 | 3,7451 | 3,5573 | 3,5842 |
| 17.06.2021 | 3,5842 | 3,9168 | 3,5842 | 3,8095 |
| 20.06.2021 | 3,8095 | 4,1905 | 3,4286 | 3,4286 |
| 21.06.2021 | 3,3266 | 3,4286 | 3,2139 | 3,273 |
| 22.06.2021 | 3,273 | 3,4768 | 3,2622 | 3,2622 |
| 23.06.2021 | 3,273 | 3,3266 | 3,2247 | 3,3105 |
| 24.06.2021 | 3,3105 | 3,6378 | 3,3105 | 3,6378 |
| 27.06.2021 | 3,6485 | 3,729 | 3,2783 | 3,2783 |
| 28.06.2021 | 3,171 | 3,3695 | 3,112 | 3,2247 |
| 29.06.2021 | 3,2408 | 3,4715 | 3,2193 | 3,4286 |
| 30.06.2021 | 3,4339 | 3,5412 | 3,2139 | 3,2193 |
| 01.07.2021 | 3,2193 | 3,3051 | 2,8974 | 2,8974 |
| 04.07.2021 | 2,7579 | 2,8169 | 2,6774 | 2,7042 |
| 05.07.2021 | 2,7149 | 2,8437 | 2,7149 | 2,8169 |
| 06.07.2021 | 2,8223 | 2,9618 | 2,7954 | 2,8598 |
| 07.07.2021 | 2,8598 | 3,0047 | 2,833 | 2,9939 |
| 08.07.2021 | 2,9939 | 3,2193 | 2,7418 | 2,7686 |
| 11.07.2021 | 2,7847 | 2,8383 | 2,7418 | 2,7579 |
| 12.07.2021 | 2,7901 | 2,8115 | 2,6774 | 2,7901 |
| 13.07.2021 | 2,8115 | 2,9618 | 2,7418 | 2,8437 |
| 15.07.2021 | 2,8437 | 2,9993 | 2,833 | 2,9242 |
| 18.07.2021 | 2,951 | 3,2139 | 2,9081 | 3,2139 |
| 25.07.2021 | 3,2193 | 3,5305 | 3,2193 | 3,5305 |
| 26.07.2021 | 3,552 | 3,8793 | 3,5305 | 3,8793 |
| 27.07.2021 | 3,8954 | 4,008 | 3,4929 | 3,7022 |
| 28.07.2021 | 3,7022 | 4,067 | 3,6754 | 4,0617 |
| 29.07.2021 | 4,067 | 4,2656 | 3,6593 | 3,6593 |
| 01.08.2021 | 3,4607 | 3,7558 | 3,2944 | 3,2944 |
| 02.08.2021 | 3,1656 | 3,3266 | 2,9671 | 2,9671 |
| 03.08.2021 | 2,8544 | 2,9457 | 2,672 | 2,672 |
| 04.08.2021 | 2,5754 | 2,7042 | 2,4091 | 2,4091 |
| 05.08.2021 | 2,3769 | 2,5271 | 2,1838 | 2,2374 |
| 08.08.2021 | 2,2374 | 2,3072 | 2,1301 | 2,232 |
| 09.08.2021 | 2,1999 | 2,2106 | 2,1301 | 2,1408 |
| 10.08.2021 | 2,1033 | 2,1999 | 2,0764 | 2,0872 |
| 11.08.2021 | 2,0872 | 2,114 | 2,0121 | 2,0228 |
| 12.08.2021 | 2,0228 | 2,0496 | 1,9799 | 2,0121 |
| 15.08.2021 | 2,0228 | 2,1999 | 2,0174 | 2,1623 |
| 16.08.2021 | 2,1301 | 2,2857 | 2,0711 | 2,1462 |
| 17.08.2021 | 2,1462 | 2,1999 | 2,0872 | 2,1033 |
| 18.08.2021 | 2,0764 | 2,1033 | 2,0228 | 2,0872 |
| 19.08.2021 | 2,0604 | 2,0818 | 2,0228 | 2,055 |
| 22.08.2021 | 2,055 | 2,1247 | 2,055 | 2,0818 |
| 23.08.2021 | 2,0872 | 2,0925 | 2,0174 | 2,0282 |
| 24.08.2021 | 2,0282 | 2,1086 | 1,9691 | 1,9745 |
| 25.08.2021 | 1,9799 | 2,0013 | 1,8887 | 1,8887 |
| 26.08.2021 | 1,894 | 1,9208 | 1,8135 | 1,8457 |
| 30.08.2021 | 1,8618 | 2,0282 | 1,835 | 2,0282 |
| 31.08.2021 | 2,0657 | 2,2267 | 2,0282 | 2,0335 |
| 01.09.2021 | 2,0389 | 2,1033 | 1,9852 | 2,0282 |
| 02.09.2021 | 2,0282 | 2,0979 | 2,0067 | 2,0496 |
| 05.09.2021 | 2,0711 | 2,0711 | 2,0228 | 2,0389 |
| 06.09.2021 | 2,0389 | 2,0389 | 1,9638 | 1,9638 |
| 07.09.2021 | 1,9638 | 1,9745 | 1,8779 | 1,894 |
| 08.09.2021 | 1,8833 | 1,9691 | 1,8672 | 1,9155 |
| 09.09.2021 | 1,9208 | 1,9369 | 1,8833 | 1,8994 |
| 12.09.2021 | 1,8994 | 1,9208 | 1,8779 | 1,894 |
| 13.09.2021 | 1,8994 | 1,9208 | 1,8618 | 1,8833 |
| 14.09.2021 | 1,8833 | 1,9584 | 1,8779 | 1,8887 |
| 15.09.2021 | 1,8887 | 1,9048 | 1,8404 | 1,8511 |
| 16.09.2021 | 1,8565 | 1,8726 | 1,7974 | 1,8189 |
| 19.09.2021 | 1,8028 | 1,8028 | 1,7331 | 1,7599 |
| 20.09.2021 | 1,7652 | 1,7813 | 1,7116 | 1,717 |
| 21.09.2021 | 1,7223 | 1,8135 | 1,6901 | 1,7223 |
| 22.09.2021 | 1,7384 | 1,8565 | 1,7009 | 1,7545 |
| 23.09.2021 | 1,7438 | 1,776 | 1,7062 | 1,7223 |
| 26.09.2021 | 1,7331 | 1,8082 | 1,7116 | 1,7974 |
| 27.09.2021 | 1,7974 | 1,8189 | 1,7384 | 1,7438 |
| 28.09.2021 | 1,7492 | 1,7652 | 1,7277 | 1,7331 |
| 29.09.2021 | 1,7438 | 1,7492 | 1,717 | 1,7223 |
| 30.09.2021 | 1,717 | 1,7706 | 1,717 | 1,7599 |
| 03.10.2021 | 1,7652 | 1,7813 | 1,7277 | 1,7277 |
| 04.10.2021 | 1,7331 | 1,7384 | 1,6901 | 1,6955 |
| 05.10.2021 | 1,6955 | 1,7009 | 1,6204 | 1,6472 |
| 06.10.2021 | 1,6633 | 1,6794 | 1,6311 | 1,6472 |
| 07.10.2021 | 1,6579 | 1,6955 | 1,615 | 1,6418 |
| 10.10.2021 | 1,6472 | 1,7223 | 1,6418 | 1,6901 |
| 11.10.2021 | 1,6955 | 1,8565 | 1,6848 | 1,7438 |
| 12.10.2021 | 1,7599 | 1,776 | 1,6687 | 1,6901 |
| 13.10.2021 | 1,6794 | 1,7277 | 1,6579 | 1,674 |
| 14.10.2021 | 1,6794 | 1,7062 | 1,6365 | 1,6418 |
| 17.10.2021 | 1,6418 | 1,7009 | 1,6311 | 1,6472 |
| 18.10.2021 | 1,6526 | 1,6794 | 1,6418 | 1,6472 |
| 19.10.2021 | 1,6579 | 1,6579 | 1,6365 | 1,6365 |
| 20.10.2021 | 1,6418 | 1,6472 | 1,5989 | 1,6311 |
| 21.10.2021 | 1,6311 | 1,6579 | 1,6204 | 1,6418 |
| 24.10.2021 | 1,6418 | 1,6687 | 1,5775 | 1,6311 |
| 25.10.2021 | 1,6472 | 1,7062 | 1,6365 | 1,6794 |
| 26.10.2021 | 1,6848 | 1,7009 | 1,6418 | 1,6472 |
| 27.10.2021 | 1,6472 | 1,674 | 1,6418 | 1,6472 |
| 31.10.2021 | 1,6526 | 1,6901 | 1,6418 | 1,6579 |
| 01.11.2021 | 1,6579 | 1,6794 | 1,6204 | 1,6257 |
| 02.11.2021 | 1,6311 | 1,6418 | 1,5506 | 1,5936 |
| 03.11.2021 | 1,6043 | 1,6257 | 1,5989 | 1,615 |
| 04.11.2021 | 1,6204 | 1,6257 | 1,5936 | 1,615 |
| 07.11.2021 | 1,6096 | 1,6418 | 1,6043 | 1,6311 |
| 08.11.2021 | 1,6365 | 1,6418 | 1,5989 | 1,5989 |
| 09.11.2021 | 1,6043 | 1,6096 | 1,5506 | 1,5614 |
| 10.11.2021 | 1,6257 | 1,6418 | 1,5345 | 1,5506 |
| 11.11.2021 | 1,5453 | 1,5453 | 1,5131 | 1,5238 |
| 14.11.2021 | 1,5292 | 1,5399 | 1,5077 | 1,5131 |
| 15.11.2021 | 1,5131 | 1,5131 | 1,4594 | 1,4594 |
| 16.11.2021 | 1,4594 | 1,4916 | 1,454 | 1,4648 |
| 17.11.2021 | 1,4701 | 1,5184 | 1,4487 | 1,497 |
| 18.11.2021 | 1,497 | 1,5238 | 1,4701 | 1,4862 |
| 21.11.2021 | 1,4862 | 1,5345 | 1,4862 | 1,5131 |
| 22.11.2021 | 1,5131 | 1,5238 | 1,438 | 1,4862 |
| 23.11.2021 | 1,4862 | 1,5023 | 1,4165 | 1,4648 |
| 24.11.2021 | 1,4648 | 1,6096 | 1,4648 | 1,6096 |
| 25.11.2021 | 1,6633 | 1,7116 | 1,5828 | 1,6043 |
| 28.11.2021 | 1,6096 | 1,6204 | 1,5292 | 1,5453 |
| 29.11.2021 | 1,5506 | 1,5775 | 1,5292 | 1,5345 |
| 30.11.2021 | 1,5453 | 1,6848 | 1,5399 | 1,6848 |
| 01.12.2021 | 1,7545 | 1,7652 | 1,6257 | 1,6418 |
| 02.12.2021 | 1,6472 | 1,8028 | 1,6365 | 1,8028 |
| 05.12.2021 | 1,7867 | 1,9799 | 1,7009 | 1,9155 |
| 06.12.2021 | 1,9208 | 2,1033 | 1,9208 | 2,1033 |
| 07.12.2021 | 2,1891 | 2,3125 | 2,0818 | 2,275 |
| 08.12.2021 | 2,275 | 2,5003 | 2,275 | 2,5003 |
| 09.12.2021 | 2,6452 | 2,6988 | 2,3072 | 2,3823 |
| 12.12.2021 | 2,3447 | 2,4413 | 2,1462 | 2,173 |
| 13.12.2021 | 2,0818 | 2,2642 | 2,0335 | 2,1999 |
| 14.12.2021 | 2,173 | 2,1999 | 2,0657 | 2,0711 |
| 15.12.2021 | 2,0604 | 2,173 | 2,0335 | 2,1086 |
| 16.12.2021 | 2,1086 | 2,1408 | 1,8994 | 1,8994 |
| 19.12.2021 | 1,7813 | 1,9906 | 1,7277 | 1,8243 |
| 20.12.2021 | 1,9316 | 2,0067 | 1,8189 | 2,0067 |
| 21.12.2021 | 2,0764 | 2,2052 | 2,055 | 2,2052 |
| 22.12.2021 | 2,2052 | 2,4091 | 2,0925 | 2,3233 |
| 23.12.2021 | 2,1462 | 2,4145 | 2,1462 | 2,2803 |
| 26.12.2021 | 2,2803 | 2,334 | 2,2052 | 2,2052 |
| 27.12.2021 | 2,1838 | 2,2213 | 2,055 | 2,0711 |
| 28.12.2021 | 2,0764 | 2,1408 | 2,0389 | 2,0389 |
| 29.12.2021 | 2,0389 | 2,0711 | 1,9799 | 2,0657 |
| 30.12.2021 | 2,055 | 2,2213 | 2,0443 | 2,1516 |