Blume Metal Kimya Anonim Sirketi (IST:BLUME)
Turkey
· Delayed Price · Currency is TRY 47.00
+0.02 (0.04%)
At close: Mar 6, 2026
IST:BLUME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.98 | 47.50 | 44.90 | 47.00 | 47.00 | 0.04% | 3,223,045 |
| Mar 5, 2026 | 45.20 | 46.98 | 45.08 | 46.98 | 46.98 | 4.35% | 3,010,007 |
| Mar 4, 2026 | 43.90 | 45.60 | 43.74 | 45.02 | 45.02 | 1.86% | 2,701,589 |
| Mar 3, 2026 | 43.12 | 45.00 | 42.38 | 44.20 | 44.20 | 2.50% | 2,948,912 |
| Mar 2, 2026 | 42.44 | 46.44 | 42.44 | 43.12 | 43.12 | -8.45% | 3,355,082 |
| Feb 27, 2026 | 46.44 | 47.46 | 45.80 | 47.10 | 47.10 | 2.26% | 5,014,551 |
| Feb 26, 2026 | 44.48 | 46.18 | 44.20 | 46.06 | 46.06 | 3.74% | 3,004,938 |
| Feb 25, 2026 | 44.40 | 45.00 | 42.20 | 44.40 | 44.40 | 0.14% | 3,744,444 |
| Feb 24, 2026 | 44.50 | 45.48 | 44.24 | 44.34 | 44.34 | -0.31% | 1,500,648 |
| Feb 23, 2026 | 45.10 | 45.94 | 44.44 | 44.48 | 44.48 | -1.16% | 1,864,854 |
| Feb 20, 2026 | 44.34 | 46.00 | 43.94 | 45.00 | 45.00 | -1.14% | 2,962,671 |
| Feb 19, 2026 | 46.86 | 47.46 | 45.14 | 45.52 | 45.52 | -2.82% | 2,886,663 |
| Feb 18, 2026 | 49.00 | 49.66 | 46.56 | 46.84 | 46.84 | -3.82% | 3,476,154 |
| Feb 17, 2026 | 47.62 | 48.80 | 46.70 | 48.70 | 48.70 | 3.18% | 2,765,021 |
| Feb 16, 2026 | 45.92 | 48.08 | 45.92 | 47.20 | 47.20 | 2.79% | 3,264,170 |
| Feb 13, 2026 | 46.80 | 46.82 | 45.86 | 45.92 | 45.92 | -0.82% | 1,909,457 |
| Feb 12, 2026 | 46.68 | 47.14 | 45.60 | 46.30 | 46.30 | -0.81% | 2,288,811 |
| Feb 11, 2026 | 47.60 | 48.50 | 46.40 | 46.68 | 46.68 | -2.87% | 2,175,847 |
| Feb 10, 2026 | 46.52 | 48.34 | 46.14 | 48.06 | 48.06 | 4.03% | 3,443,250 |
| Feb 9, 2026 | 44.98 | 46.68 | 44.80 | 46.20 | 46.20 | 3.17% | 2,436,978 |
| Feb 6, 2026 | 44.06 | 45.56 | 43.88 | 44.78 | 44.78 | 1.77% | 2,120,877 |
| Feb 5, 2026 | 45.22 | 45.50 | 44.00 | 44.00 | 44.00 | -2.57% | 1,588,061 |
| Feb 4, 2026 | 45.72 | 46.50 | 45.16 | 45.16 | 45.16 | -1.61% | 1,636,572 |
| Feb 3, 2026 | 47.16 | 47.74 | 45.86 | 45.90 | 45.90 | -1.92% | 2,841,964 |
| Feb 2, 2026 | 46.52 | 48.42 | 46.08 | 46.80 | 46.80 | 0.99% | 3,713,131 |
| Jan 30, 2026 | 46.28 | 47.68 | 44.82 | 46.34 | 46.34 | 0.13% | 2,964,007 |
| Jan 29, 2026 | 46.30 | 48.00 | 45.84 | 46.28 | 46.28 | -0.04% | 3,331,740 |
| Jan 28, 2026 | 46.80 | 47.36 | 45.30 | 46.30 | 46.30 | -1.07% | 2,953,065 |
| Jan 27, 2026 | 45.02 | 48.08 | 45.02 | 46.80 | 46.80 | 4.05% | 4,116,961 |
| Jan 26, 2026 | 43.60 | 45.18 | 42.14 | 44.98 | 44.98 | 7.45% | 4,789,656 |
| Jan 23, 2026 | 42.90 | 42.90 | 40.76 | 41.86 | 41.86 | -2.47% | 2,472,976 |
| Jan 22, 2026 | 42.96 | 44.54 | 41.02 | 42.92 | 42.92 | -0.09% | 3,068,380 |
| Jan 21, 2026 | 43.00 | 43.30 | 38.90 | 42.96 | 42.96 | -0.09% | 6,494,753 |
| Jan 20, 2026 | 44.54 | 45.00 | 43.00 | 43.00 | 43.00 | -3.46% | 2,647,005 |
| Jan 19, 2026 | 46.10 | 46.60 | 44.46 | 44.54 | 44.54 | -3.22% | 2,384,869 |
| Jan 16, 2026 | 46.18 | 46.48 | 45.64 | 46.02 | 46.02 | -0.35% | 2,183,985 |
| Jan 15, 2026 | 44.50 | 46.90 | 44.50 | 46.18 | 46.18 | 3.08% | 2,322,306 |
| Jan 14, 2026 | 47.50 | 48.06 | 44.80 | 44.80 | 44.80 | -4.64% | 2,104,501 |
| Jan 13, 2026 | 44.56 | 47.76 | 43.84 | 46.98 | 46.98 | 5.38% | 4,449,286 |
| Jan 12, 2026 | 45.44 | 45.94 | 44.38 | 44.58 | 44.58 | -1.94% | 2,309,439 |
| Jan 9, 2026 | 46.14 | 46.42 | 45.20 | 45.46 | 45.46 | -1.47% | 1,958,927 |
| Jan 8, 2026 | 46.00 | 47.12 | 45.96 | 46.14 | 46.14 | -0.13% | 1,996,855 |
| Jan 7, 2026 | 46.60 | 47.66 | 45.58 | 46.20 | 46.20 | -1.70% | 2,666,607 |
| Jan 6, 2026 | 48.56 | 48.76 | 46.40 | 47.00 | 47.00 | -3.49% | 3,421,513 |
| Jan 5, 2026 | 51.20 | 51.20 | 48.70 | 48.70 | 48.70 | -4.88% | 2,794,836 |
| Jan 2, 2026 | 52.10 | 52.50 | 51.00 | 51.20 | 51.20 | -2.48% | 2,852,007 |
| Dec 31, 2025 | 50.60 | 53.25 | 49.30 | 52.50 | 52.50 | 4.17% | 4,188,623 |
| Dec 30, 2025 | 50.50 | 51.50 | 47.98 | 50.40 | 50.40 | -0.20% | 4,246,293 |
| Dec 29, 2025 | 53.90 | 53.95 | 49.70 | 50.50 | 50.50 | -5.43% | 3,521,991 |
| Dec 26, 2025 | 53.25 | 53.65 | 50.60 | 53.40 | 53.40 | 0.75% | 2,955,677 |
| Dec 25, 2025 | 53.25 | 53.40 | 52.45 | 53.00 | 53.00 | 0.09% | 1,504,878 |
| Dec 24, 2025 | 52.00 | 53.50 | 51.40 | 52.95 | 52.95 | 2.82% | 3,538,797 |
| Dec 23, 2025 | 49.82 | 52.50 | 49.42 | 51.50 | 51.50 | 4.04% | 3,156,358 |
| Dec 22, 2025 | 49.10 | 50.65 | 48.80 | 49.50 | 49.50 | 0.86% | 2,664,638 |
| Dec 19, 2025 | 48.24 | 49.08 | 47.94 | 49.08 | 49.08 | 2.25% | 1,457,332 |
| Dec 18, 2025 | 47.52 | 49.12 | 47.42 | 48.00 | 48.00 | 1.05% | 2,557,242 |
| Dec 17, 2025 | 47.06 | 47.80 | 46.76 | 47.50 | 47.50 | 0.93% | 1,991,157 |
| Dec 16, 2025 | 46.70 | 47.48 | 46.08 | 47.06 | 47.06 | 1.51% | 1,883,946 |
| Dec 15, 2025 | 45.70 | 48.20 | 45.70 | 46.36 | 46.36 | 2.25% | 3,303,614 |
| Dec 12, 2025 | 44.40 | 45.78 | 43.16 | 45.34 | 45.34 | 2.35% | 2,706,869 |
| Dec 11, 2025 | 44.30 | 45.40 | 44.20 | 44.30 | 44.30 | 0.68% | 2,676,034 |
| Dec 10, 2025 | 44.76 | 45.40 | 43.70 | 44.00 | 44.00 | -1.12% | 3,106,014 |
| Dec 9, 2025 | 44.32 | 45.50 | 43.02 | 44.50 | 44.50 | 0.41% | 4,330,511 |
| Dec 8, 2025 | 46.62 | 46.88 | 44.32 | 44.32 | 44.32 | -4.69% | 3,615,487 |
| 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 |