Skip to main content
logo
Batisöke Söke Çimento Sanayii T.A.S. (IST:BSOKE)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.34
+0.24 (1.49%)
At close: Dec 15, 2025

IST:BSOKE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 202516.0516.0715.4015.4015.40-3.75%6,291,772
Nov 24, 202515.6016.1215.6016.0016.000.13%9,536,631
Nov 21, 202516.1616.2015.7915.9815.98-1.05%6,763,659
Nov 20, 202515.7116.3515.4016.1516.152.67%12,333,710
Nov 19, 202515.1516.0014.9115.7315.734.59%14,771,600
Nov 18, 202515.3715.3714.9715.0415.04-2.15%5,748,636
Nov 17, 202515.0515.5015.0515.3715.372.40%4,437,635
Nov 14, 202515.1115.2514.9215.0115.01-0.66%5,595,041
Nov 13, 202515.5815.7415.0115.1115.11-2.95%8,467,628
Nov 12, 202515.6915.9415.5715.5715.57-0.76%5,036,635
Nov 11, 202515.8016.1415.2815.6915.69-0.95%12,088,490
Nov 10, 202516.1016.2015.6715.8415.84-1.49%9,369,471
Nov 7, 202516.0616.4216.0416.0816.080.12%10,009,000
Nov 6, 202516.0116.4516.0116.0616.06-2.13%13,081,490
Nov 5, 202516.6916.6916.1316.4116.41-1.74%13,774,730
Nov 4, 202517.6417.6816.5816.7016.70-3.58%15,712,230
Nov 3, 202516.1217.4016.1217.3217.327.58%17,773,290
Oct 31, 202516.0716.2815.7316.1016.100.31%10,966,370
Oct 30, 202515.6016.4315.6016.0516.053.15%17,277,570
Oct 28, 202515.5315.6315.5215.5615.560.32%6,693,066
Oct 27, 202515.5315.6515.3615.5115.51-0.06%10,307,080
Oct 24, 202515.6016.0215.5215.5215.52-0.45%12,834,310
Oct 23, 202515.4615.7715.2215.5915.591.10%12,335,610
Oct 22, 202515.4015.6315.3815.4215.420.33%7,203,299
Oct 21, 202515.3215.5915.0715.3715.370.46%14,171,690
Oct 20, 202515.5115.6914.9215.3015.30-1.29%13,426,100
Oct 17, 202515.3915.7014.8415.5015.500.65%11,540,150
Oct 16, 202516.0016.2515.3415.4015.40-3.57%17,921,450
Oct 15, 202515.6716.0515.4515.9715.972.83%11,686,080
Oct 14, 202515.8516.1015.3215.5315.53-2.02%13,684,530
Oct 13, 202515.4516.3415.4515.8515.850.96%18,158,390
Oct 10, 202516.1416.1615.6215.7015.70-2.42%9,332,347
Oct 9, 202515.6816.1615.6716.0916.092.81%11,601,600