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 |
| 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 |
| Aug 28, 2025 | 66.15 | 69.30 | 65.50 | 65.50 | 65.50 | -0.83% | 2,717,825 |
| Aug 27, 2025 | 69.50 | 69.75 | 66.05 | 66.05 | 66.05 | -4.41% | 2,634,873 |
| Aug 26, 2025 | 70.00 | 72.00 | 66.50 | 69.10 | 69.10 | 0.14% | 5,343,486 |
| Aug 25, 2025 | 72.10 | 74.40 | 66.15 | 69.00 | 69.00 | -3.83% | 8,178,687 |
| Aug 22, 2025 | 65.75 | 71.75 | 65.70 | 71.75 | 71.75 | 9.54% | 1,914,612 |
| Aug 21, 2025 | 66.50 | 66.95 | 63.20 | 65.50 | 65.50 | 0.15% | 1,248,731 |
| Aug 20, 2025 | 64.00 | 67.00 | 60.90 | 65.40 | 65.40 | 2.19% | 1,857,731 |
| Aug 19, 2025 | 64.50 | 67.10 | 59.05 | 64.00 | 64.00 | 4.58% | 3,094,625 |
| Aug 18, 2025 | 56.00 | 61.20 | 55.75 | 61.20 | 61.20 | 9.97% | 1,917,347 |
| Aug 15, 2025 | 52.75 | 56.45 | 52.75 | 55.65 | 55.65 | 5.20% | 1,563,411 |
| Aug 14, 2025 | 51.90 | 53.50 | 51.00 | 52.90 | 52.90 | 1.05% | 1,266,386 |
| Aug 13, 2025 | 49.74 | 53.30 | 49.72 | 52.35 | 52.35 | 5.76% | 2,201,204 |
| Aug 12, 2025 | 47.86 | 49.70 | 47.02 | 49.50 | 49.50 | 3.30% | 1,428,556 |
| Aug 11, 2025 | 47.10 | 48.20 | 46.70 | 47.92 | 47.92 | 1.74% | 1,156,821 |
| Aug 8, 2025 | 48.00 | 48.68 | 46.80 | 47.10 | 47.10 | -1.87% | 1,013,489 |
| Aug 7, 2025 | 49.28 | 51.00 | 47.84 | 48.00 | 48.00 | -2.60% | 1,522,101 |
| Aug 6, 2025 | 46.32 | 50.85 | 45.60 | 49.28 | 49.28 | 5.75% | 2,135,815 |
| Aug 5, 2025 | 45.50 | 47.18 | 44.50 | 46.60 | 46.60 | 2.69% | 1,861,662 |
| Aug 4, 2025 | 45.96 | 46.44 | 44.50 | 45.38 | 45.38 | -1.99% | 1,833,345 |
| Aug 1, 2025 | 46.90 | 47.24 | 45.50 | 46.30 | 46.30 | -1.28% | 1,190,599 |
| Jul 31, 2025 | 45.30 | 47.98 | 44.20 | 46.90 | 46.90 | 3.53% | 2,316,994 |
| Jul 30, 2025 | 44.80 | 48.72 | 44.00 | 45.30 | 45.30 | -0.79% | 2,688,959 |
| Jul 29, 2025 | 48.04 | 48.90 | 45.14 | 45.66 | 45.66 | -6.82% | 3,404,727 |
| Jul 28, 2025 | 48.88 | 50.60 | 46.76 | 49.00 | 49.00 | -0.20% | 2,239,004 |
| Jul 25, 2025 | 50.25 | 50.25 | 47.74 | 49.10 | 49.10 | -3.16% | 2,086,875 |
| Jul 24, 2025 | 51.95 | 52.15 | 48.02 | 50.70 | 50.70 | -4.97% | 5,023,045 |
| Jul 23, 2025 | 52.85 | 55.70 | 52.00 | 53.35 | 53.35 | -1.48% | 9,236,468 |
| Jul 22, 2025 | 51.05 | 55.20 | 51.00 | 54.15 | 54.15 | 7.87% | 12,742,170 |
| Jul 21, 2025 | 49.88 | 51.30 | 48.04 | 50.20 | 50.20 | 2.32% | 11,663,010 |
| Jul 18, 2025 | 47.00 | 50.65 | 46.94 | 49.06 | 49.06 | 6.47% | 15,946,600 |