TipRanks
Go Ultimate55% OFF

Blume Metal Kimya Anonim Sirketi (BLUME) Historical Prices

TR:BLUME historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 202625.5626.6624.8826.2826.28+3.46%2,953,4221.25
Nov 02, 202625.9226.0823.4825.4025.40-2.61%1,830,5560.77
Oct 30, 202627.0028.0225.2226.0826.08-2.25%2,473,4281.04
Oct 29, 202626.6827.3025.8626.6826.68+0.00%00.00
Oct 28, 202626.0027.3025.8626.6826.68+2.93%2,325,0650.95
Oct 27, 202624.5026.2624.0825.9225.92+8.18%2,909,0711.19
Oct 26, 202621.7823.9819.6223.9623.96+9.91%4,123,4521.73
Oct 23, 202623.9823.9821.8021.8021.80-9.99%1,984,0210.84
Oct 22, 202626.9027.0024.2224.2224.22-9.83%2,533,7321.07
Oct 21, 202629.7829.7826.8626.8626.86-8.76%994,1760.42
Oct 20, 202629.0029.9628.1829.4429.44+0.75%1,286,1680.54
Oct 19, 202627.4430.1427.4029.2229.22+6.49%2,915,4281.23
Oct 16, 202630.9030.9027.2427.4427.44-9.32%2,128,2020.90
Oct 15, 202631.0031.8830.2630.2630.26-4.18%517,5700.22
Oct 14, 202632.2032.3831.2631.5831.58-1.93%561,3920.23
Oct 13, 202631.6432.2030.8832.2032.20+0.81%1,570,7120.64
Oct 12, 202632.2032.2031.3231.9431.94-0.81%997,5830.41
Oct 09, 202632.8432.9231.5832.2032.20-1.53%1,725,8590.71
Oct 08, 202633.5834.1632.5232.7032.70-2.50%667,4070.27
Oct 07, 202635.3435.3433.5433.5433.54-5.09%645,1310.26
Oct 06, 202635.3435.4833.8235.3435.34+0.00%894,8470.35
Oct 05, 202635.5036.9234.6035.3435.34-0.45%1,220,1690.48
Oct 02, 202635.2036.0634.9035.5035.50+0.85%1,357,7850.53
Oct 01, 202633.5435.2033.5235.2035.20+4.95%1,042,0840.40
Sep 30, 202634.9836.0033.4233.5433.54-3.18%1,399,3180.52
Sep 29, 202633.3035.0032.2834.6434.64+3.96%1,126,5020.41
Sep 28, 202637.0037.1433.3233.3233.32-9.95%1,446,4210.51
Sep 25, 202637.0238.1237.0037.0037.00+0.00%1,742,8050.61
Sep 24, 202635.9838.1035.9837.0037.00+2.89%3,172,8651.11
Sep 23, 202632.6236.0032.6235.9635.96+9.84%2,319,2580.82
Sep 22, 202632.0433.4829.8032.7432.74+0.99%2,865,5141.01
Sep 21, 202634.9034.9031.4232.4232.42-7.11%2,666,4640.94
Sep 18, 202638.3038.5034.9034.9034.90-8.88%2,356,5610.84
Sep 17, 202635.8238.7034.4638.3038.30+6.39%2,534,0660.91
Sep 16, 202636.9037.8033.5236.0036.00-2.44%2,055,5650.72
Sep 15, 202636.8038.4436.1436.9036.90+1.77%2,000,1170.70
Sep 14, 202637.4437.4436.2636.2636.26-2.05%897,5130.31
Sep 11, 202636.5038.2636.2037.0237.02+1.42%4,367,6821.52
Sep 10, 202638.3040.0036.4036.5036.50-4.45%2,182,3630.76
Sep 09, 202637.9039.3036.7838.2038.20+0.79%2,154,4220.75
Sep 08, 202639.2039.2036.2637.9037.90-2.07%2,428,0340.85
Sep 07, 202642.0042.0038.1238.7038.70-4.91%3,985,2961.40
Sep 04, 202639.9840.7438.5240.7040.70+1.80%3,700,8951.30
Sep 03, 202641.0042.2039.7039.9839.98-2.49%3,593,4551.27
Sep 02, 202640.9041.7438.9241.0041.00+0.00%3,533,5881.26
Sep 01, 202642.0042.5040.1441.0041.00-2.10%3,834,7521.37
Aug 31, 202640.5842.3837.3041.8841.88+2.00%5,930,5502.14
Aug 28, 202642.2042.3040.8041.0641.06-2.70%3,662,6711.34
Aug 27, 202641.8842.6641.7442.2042.20+0.76%1,842,4530.67
Aug 26, 202640.9642.5240.0041.8841.88+2.15%3,437,1111.28