Skip to main content
logo
Batisöke Söke Çimento Sanayii T.A.S. (IST:BSOKE)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.00
+0.68 (2.49%)
At close: Feb 2, 2026

IST:BSOKE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202628.7428.9027.3827.6227.62-3.90%9,851,962
Feb 3, 202628.1230.1427.8628.7428.742.64%17,060,252
Feb 2, 202627.1628.5826.8228.0028.002.49%16,923,070
Jan 30, 202626.9027.6426.7427.3227.322.02%8,149,033
Jan 29, 202627.0027.3426.1626.7826.78-0.81%9,850,042
Jan 28, 202627.6027.8026.3827.0027.00-1.24%12,472,900
Jan 27, 202627.0627.6026.8227.3427.341.03%8,491,655
Jan 26, 202626.4027.7225.8227.0627.062.50%14,553,570
Jan 23, 202627.1427.3225.9626.4026.40-2.73%11,291,290
Jan 22, 202626.9028.0026.1027.1427.140.74%18,242,340
Jan 21, 202627.1828.0026.0026.9426.94-0.88%36,845,290
Jan 20, 202624.0027.1824.0027.1827.189.95%78,504,227
Jan 19, 202625.1227.1424.7224.7224.72-8.38%26,111,250
Jan 16, 202626.0627.6223.2626.9826.984.41%67,089,890
Jan 15, 202624.0025.8423.9625.8425.849.96%45,621,110
Jan 14, 202622.0023.5022.0023.5023.509.92%45,191,080
Jan 13, 202619.9121.3819.0321.3821.389.92%43,996,720
Jan 12, 202617.7419.4517.6119.4519.459.95%20,817,860
Jan 9, 202618.1218.1217.6817.6917.69-2.37%10,091,260
Jan 8, 202617.3718.1716.9518.1218.124.32%12,478,900
Jan 7, 202617.0417.6417.0117.3717.372.24%16,654,950
Jan 6, 202616.1717.2016.1516.9916.995.20%19,484,680
Jan 5, 202616.2316.4015.9016.1516.15-0.43%8,155,927
Jan 2, 202616.4316.6016.1416.2216.22-0.49%6,838,051
Dec 31, 202516.4216.8016.2816.3016.30-0.85%8,247,810
Dec 30, 202516.0516.4615.7416.4416.442.37%7,602,354
Dec 29, 202516.2216.2715.9716.0616.06-0.99%8,155,589
Dec 26, 202516.3616.4815.8516.2216.22-0.49%11,017,810
Dec 25, 202516.5016.5216.2216.3016.300.87%9,631,306
Dec 24, 202517.9117.9216.0216.1616.16-9.21%73,808,700
Dec 23, 202518.3318.5717.6017.8017.80-1.77%30,196,480
Dec 22, 202516.5218.1216.5218.1218.129.95%43,251,480
Dec 19, 202517.1017.2016.2316.4816.48-2.89%14,720,620
Dec 18, 202516.2717.1016.1916.9716.974.75%15,171,680
Dec 17, 202516.3116.5016.0516.2016.20-1.04%9,675,342
Dec 16, 202516.4016.5316.2316.3716.370.18%9,075,965
Dec 15, 202516.1816.4615.9916.3416.341.49%8,765,181
Dec 12, 202516.5516.6016.0116.1016.10-2.42%10,107,360
Dec 11, 202515.8116.7915.8116.5016.504.50%16,680,230
Dec 10, 202515.9516.0715.7515.7915.79-1.00%7,489,947
Dec 9, 202516.2516.3915.8015.9515.95-1.85%9,084,722
Dec 8, 202515.7116.3515.6716.2516.253.70%13,902,810
Dec 5, 202514.8915.9214.8715.6715.675.38%27,206,620
Dec 4, 202514.7315.0614.7014.8714.870.95%7,614,912
Dec 3, 202515.2015.2714.6314.7314.73-2.84%8,603,370
Dec 2, 202514.9615.3014.8115.1615.161.81%12,966,220
Dec 1, 202514.5014.9514.3414.8914.892.97%8,294,404
Nov 28, 202515.1915.2614.3114.4614.46-4.81%14,097,312
Nov 27, 202515.2115.3815.1215.1915.19-0.13%3,478,626
Nov 26, 202515.4115.5215.1215.2115.21-1.23%5,344,929