Blume Metal Kimya Anonim Sirketi (IST:BLUME)
Turkey · Delayed Price · Currency is TRY 60.80
0.00 (0.00%)
At close: Nov 7, 2025
IST:BLUME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 57.25 | 59.80 | 57.10 | 59.00 | 59.00 | 3.33% | 3,021,353 |
| Nov 6, 2025 | 55.85 | 57.80 | 54.90 | 57.10 | 57.10 | 2.42% | 3,006,099 |
| Nov 5, 2025 | 56.00 | 56.65 | 54.45 | 55.75 | 55.75 | - | 2,058,990 |
| Nov 4, 2025 | 57.00 | 57.10 | 55.45 | 55.75 | 55.75 | -1.85% | 1,745,227 |
| Nov 3, 2025 | 55.55 | 57.95 | 55.40 | 56.80 | 56.80 | 3.18% | 3,141,750 |
| Oct 31, 2025 | 56.30 | 56.35 | 53.70 | 55.05 | 55.05 | -1.61% | 3,286,401 |
| Oct 30, 2025 | 56.80 | 57.75 | 55.60 | 55.95 | 55.95 | -1.50% | 5,667,165 |
| Oct 28, 2025 | 59.00 | 59.15 | 56.05 | 56.80 | 56.80 | -3.73% | 1,852,950 |
| Oct 27, 2025 | 61.75 | 62.25 | 59.00 | 59.00 | 59.00 | -3.67% | 2,301,119 |
| Oct 24, 2025 | 59.55 | 61.30 | 59.25 | 61.25 | 61.25 | 2.94% | 2,716,556 |
| Oct 23, 2025 | 60.85 | 61.30 | 59.15 | 59.50 | 59.50 | -1.00% | 2,726,700 |
| Oct 22, 2025 | 58.60 | 62.05 | 58.35 | 60.10 | 60.10 | 2.56% | 5,260,614 |
| Oct 21, 2025 | 58.75 | 59.50 | 57.95 | 58.60 | 58.60 | -0.17% | 1,679,118 |
| Oct 20, 2025 | 57.70 | 60.80 | 57.40 | 58.70 | 58.70 | 2.35% | 2,366,203 |
| Oct 17, 2025 | 55.65 | 57.50 | 54.45 | 57.35 | 57.35 | 3.15% | 2,971,044 |
| Oct 16, 2025 | 57.00 | 57.15 | 55.20 | 55.60 | 55.60 | -2.46% | 2,517,728 |
| Oct 15, 2025 | 53.60 | 57.15 | 52.95 | 57.00 | 57.00 | 7.34% | 3,461,167 |
| Oct 14, 2025 | 55.60 | 56.00 | 52.25 | 53.10 | 53.10 | -4.50% | 4,219,084 |
| Oct 13, 2025 | 56.85 | 58.95 | 55.60 | 55.60 | 55.60 | -6.55% | 2,808,418 |
| Oct 10, 2025 | 59.55 | 60.25 | 58.20 | 59.50 | 59.50 | 0.08% | 2,844,769 |
| Oct 9, 2025 | 60.00 | 60.50 | 57.60 | 59.45 | 59.45 | -1.25% | 4,290,856 |
| Oct 8, 2025 | 62.15 | 62.45 | 59.70 | 60.20 | 60.20 | -2.98% | 2,477,012 |
| Oct 7, 2025 | 61.45 | 62.85 | 60.00 | 62.05 | 62.05 | 2.06% | 3,778,273 |
| Oct 6, 2025 | 61.00 | 62.20 | 59.50 | 60.80 | 60.80 | 1.25% | 4,017,937 |
| Oct 3, 2025 | 61.00 | 62.55 | 58.95 | 60.05 | 60.05 | 0.33% | 3,795,352 |
| Oct 2, 2025 | 63.00 | 64.90 | 59.85 | 59.85 | 59.85 | -5.00% | 4,139,343 |
| Oct 1, 2025 | 61.80 | 70.75 | 60.00 | 63.00 | 63.00 | -3.74% | 7,250,556 |
| Sep 30, 2025 | 61.60 | 65.90 | 60.45 | 65.45 | 65.45 | 6.42% | 4,868,544 |
| Sep 29, 2025 | 58.80 | 62.95 | 57.50 | 61.50 | 61.50 | 6.40% | 4,341,812 |
| Sep 26, 2025 | 57.10 | 59.90 | 55.70 | 57.80 | 57.80 | 1.23% | 3,411,097 |
| Sep 25, 2025 | 59.00 | 59.50 | 56.50 | 57.10 | 57.10 | -3.22% | 2,096,171 |
| Sep 24, 2025 | 58.50 | 60.30 | 57.60 | 59.00 | 59.00 | 0.85% | 4,702,062 |
| Sep 23, 2025 | 52.30 | 58.60 | 51.70 | 58.50 | 58.50 | 9.76% | 6,820,623 |
| Sep 22, 2025 | 54.00 | 55.15 | 52.20 | 53.30 | 53.30 | 0.57% | 2,471,342 |
| Sep 19, 2025 | 51.60 | 53.00 | 50.25 | 53.00 | 53.00 | 2.71% | 2,956,860 |
| Sep 18, 2025 | 51.75 | 52.60 | 50.50 | 51.60 | 51.60 | 0.58% | 2,247,073 |
| Sep 17, 2025 | 52.00 | 52.50 | 50.55 | 51.30 | 51.30 | -2.66% | 2,902,885 |
| Sep 16, 2025 | 52.55 | 53.75 | 51.60 | 52.70 | 52.70 | 0.86% | 2,791,496 |
| Sep 15, 2025 | 52.30 | 53.85 | 50.50 | 52.25 | 52.25 | -0.10% | 3,606,449 |
| Sep 12, 2025 | 53.00 | 54.00 | 51.05 | 52.30 | 52.30 | 0.58% | 2,992,682 |
| Sep 11, 2025 | 51.50 | 55.10 | 50.90 | 52.00 | 52.00 | 0.97% | 5,413,441 |
| Sep 10, 2025 | 51.45 | 53.50 | 47.60 | 51.50 | 51.50 | -0.96% | 10,254,990 |
| Sep 9, 2025 | 52.15 | 54.25 | 49.60 | 52.00 | 52.00 | -2.07% | 4,813,089 |
| Sep 8, 2025 | 57.10 | 58.80 | 53.10 | 53.10 | 53.10 | -9.92% | 4,646,107 |
| Sep 5, 2025 | 58.35 | 62.00 | 56.95 | 58.95 | 58.95 | 0.94% | 4,520,056 |
| Sep 4, 2025 | 60.00 | 61.80 | 58.40 | 58.40 | 58.40 | -4.50% | 3,058,578 |
| Sep 3, 2025 | 62.25 | 62.55 | 59.15 | 61.15 | 61.15 | -0.57% | 3,338,501 |
| Sep 2, 2025 | 60.00 | 63.40 | 57.00 | 61.50 | 61.50 | 4.33% | 5,760,650 |
| Sep 1, 2025 | 59.10 | 59.65 | 56.05 | 58.95 | 58.95 | -2.96% | 6,336,358 |
| Aug 29, 2025 | 65.90 | 67.05 | 58.95 | 60.75 | 60.75 | -7.25% | 7,122,632 |