Blume Metal Kimya Anonim Sirketi (IST:BLUME)
Turkey · Delayed Price · Currency is TRY 46.50
-0.50 (-1.06%)
At close: Dec 5, 2025
IST:BLUME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.70 | 48.56 | 45.66 | 46.50 | 46.50 | -1.06% | 3,054,051 |
| Dec 4, 2025 | 47.20 | 49.40 | 46.90 | 47.00 | 47.00 | -4.08% | 3,497,481 |
| Dec 3, 2025 | 53.85 | 53.85 | 49.00 | 49.00 | 49.00 | -9.18% | 4,379,864 |
| Dec 2, 2025 | 54.30 | 54.35 | 52.70 | 53.95 | 53.95 | -0.19% | 1,794,337 |
| Dec 1, 2025 | 52.70 | 55.25 | 51.90 | 54.05 | 54.05 | 1.98% | 2,954,091 |
| Nov 28, 2025 | 52.45 | 53.70 | 51.70 | 53.00 | 53.00 | 1.53% | 1,793,795 |
| Nov 27, 2025 | 51.50 | 52.20 | 50.30 | 52.20 | 52.20 | 1.06% | 2,410,802 |
| Nov 26, 2025 | 51.20 | 54.30 | 50.50 | 51.65 | 51.65 | 0.78% | 4,678,613 |
| Nov 25, 2025 | 47.36 | 51.65 | 45.88 | 51.25 | 51.25 | 8.44% | 6,095,899 |
| Nov 24, 2025 | 43.94 | 47.64 | 41.80 | 47.26 | 47.26 | 9.10% | 4,575,040 |
| Nov 21, 2025 | 45.46 | 46.00 | 41.42 | 43.32 | 43.32 | -4.67% | 4,051,294 |
| Nov 20, 2025 | 47.10 | 48.00 | 45.40 | 45.44 | 45.44 | -3.52% | 3,106,001 |
| Nov 19, 2025 | 49.32 | 49.34 | 47.10 | 47.10 | 47.10 | -3.48% | 1,416,483 |
| Nov 18, 2025 | 48.50 | 48.96 | 47.20 | 48.80 | 48.80 | 1.46% | 1,864,862 |
| Nov 17, 2025 | 46.12 | 48.62 | 46.08 | 48.10 | 48.10 | 4.29% | 4,178,561 |
| Nov 14, 2025 | 49.94 | 49.94 | 45.50 | 46.12 | 46.12 | -8.31% | 5,684,686 |
| Nov 13, 2025 | 52.35 | 54.65 | 49.90 | 50.30 | 50.30 | -3.92% | 4,358,589 |
| Nov 12, 2025 | 55.05 | 55.05 | 52.30 | 52.35 | 52.35 | -5.08% | 2,390,052 |
| Nov 11, 2025 | 56.25 | 56.50 | 53.80 | 55.15 | 55.15 | -1.16% | 2,300,256 |
| Nov 10, 2025 | 57.15 | 58.00 | 54.40 | 55.80 | 55.80 | -5.42% | 2,988,305 |
| 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 |