Batisöke Söke Çimento Sanayii T.A.S. (IST:BSOKE)
Turkey · Delayed Price · Currency is TRY 14.55
-0.05 (-0.34%)
At close: Sep 5, 2025
IST:BSOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.60 | 14.77 | 14.54 | 14.55 | - | -0.34% | 18,044,429 |
| Sep 4, 2025 | 14.56 | 14.80 | 14.40 | 14.60 | - | 0.41% | 42,676,552 |
| Sep 3, 2025 | 14.67 | 14.77 | 14.54 | 14.54 | - | -0.62% | 11,944,725 |
| Sep 2, 2025 | 14.57 | 14.88 | 14.05 | 14.63 | - | 0.48% | 39,392,793 |
| Sep 1, 2025 | 14.62 | 14.97 | 14.56 | 14.56 | - | -0.27% | 25,496,643 |
| Aug 29, 2025 | 14.65 | 14.75 | 14.50 | 14.60 | - | -0.21% | 18,618,129 |
| Aug 28, 2025 | 14.63 | 14.74 | 14.57 | 14.63 | - | - | 35,657,450 |
| Aug 27, 2025 | 14.63 | 14.74 | 14.59 | 14.63 | - | 0.14% | 14,489,602 |
| Aug 26, 2025 | 15.04 | 15.10 | 14.59 | 14.61 | - | -2.60% | 25,987,893 |
| Aug 25, 2025 | 14.03 | 15.37 | 14.03 | 15.00 | - | 7.30% | 63,628,778 |
| Aug 22, 2025 | 13.88 | 13.98 | 13.81 | 13.98 | - | 0.72% | 8,567,041 |
| Aug 21, 2025 | 13.94 | 14.02 | 13.85 | 13.88 | - | -0.36% | 6,929,073 |
| Aug 20, 2025 | 13.98 | 14.03 | 13.90 | 13.93 | - | -0.36% | 6,361,470 |
| Aug 19, 2025 | 14.01 | 14.10 | 13.84 | 13.98 | - | -0.14% | 9,860,342 |
| Aug 18, 2025 | 13.87 | 14.03 | 13.77 | 14.00 | - | 1.16% | 10,009,471 |
| Aug 15, 2025 | 13.98 | 14.05 | 13.84 | 13.84 | - | -0.79% | 5,408,170 |
| Aug 14, 2025 | 13.67 | 14.05 | 13.67 | 13.95 | - | 2.20% | 15,512,229 |
| Aug 13, 2025 | 13.77 | 13.79 | 13.50 | 13.65 | - | -0.66% | 7,780,276 |
| Aug 12, 2025 | 13.96 | 13.97 | 13.44 | 13.74 | - | -1.58% | 13,089,426 |
| Aug 11, 2025 | 14.02 | 14.26 | 13.96 | 13.96 | - | 0.07% | 11,689,268 |
| Aug 8, 2025 | 14.01 | 14.04 | 13.91 | 13.95 | - | -0.43% | 5,641,081 |
| Aug 7, 2025 | 14.09 | 14.13 | 13.93 | 14.01 | - | -0.07% | 9,485,765 |
| Aug 6, 2025 | 14.16 | 14.24 | 13.98 | 14.02 | - | -0.57% | 10,186,469 |
| Aug 5, 2025 | 14.20 | 14.50 | 14.05 | 14.10 | - | 0.64% | 22,711,892 |
| Aug 4, 2025 | 13.86 | 14.07 | 13.85 | 14.01 | - | 1.52% | 10,450,545 |
| Aug 1, 2025 | 13.90 | 13.94 | 13.80 | 13.80 | - | -0.43% | 5,758,196 |
| Jul 31, 2025 | 13.90 | 14.02 | 13.85 | 13.86 | - | 0.07% | 9,914,600 |
| Jul 30, 2025 | 13.94 | 14.00 | 13.85 | 13.85 | - | -0.50% | 12,215,820 |
| Jul 29, 2025 | 14.07 | 14.10 | 13.87 | 13.92 | - | -0.57% | 14,705,511 |
| Jul 28, 2025 | 13.80 | 14.10 | 13.77 | 14.00 | - | 1.67% | 17,504,957 |
| Jul 25, 2025 | 14.02 | 14.11 | 13.76 | 13.77 | - | -1.71% | 9,001,856 |
| Jul 24, 2025 | 14.00 | 14.27 | 13.96 | 14.01 | - | 0.65% | 19,040,351 |
| Jul 23, 2025 | 13.85 | 13.94 | 13.80 | 13.92 | - | 0.51% | 9,089,257 |
| Jul 22, 2025 | 14.05 | 14.09 | 13.85 | 13.85 | - | -1.28% | 7,591,887 |
| Jul 21, 2025 | 13.92 | 14.10 | 13.91 | 14.03 | - | 0.86% | 8,168,024 |
| Jul 18, 2025 | 14.08 | 14.16 | 13.90 | 13.91 | - | -1.21% | 4,751,685 |
| Jul 17, 2025 | 14.05 | 14.18 | 13.97 | 14.08 | - | 0.43% | 4,541,428 |
| Jul 16, 2025 | 14.00 | 14.18 | 13.80 | 14.02 | - | 0.14% | 10,554,431 |
| Jul 14, 2025 | 13.94 | 14.26 | 13.94 | 14.00 | - | 0.43% | 7,304,200 |
| Jul 11, 2025 | 14.15 | 14.17 | 13.92 | 13.94 | - | -1.13% | 4,930,375 |
| Jul 10, 2025 | 14.31 | 14.31 | 14.08 | 14.10 | - | -0.91% | 7,755,074 |
| Jul 9, 2025 | 14.23 | 14.82 | 14.22 | 14.23 | - | 0.21% | 10,254,940 |
| Jul 8, 2025 | 14.20 | 14.52 | 14.20 | 14.20 | - | - | 8,363,947 |
| Jul 7, 2025 | 14.30 | 14.60 | 14.04 | 14.20 | - | -1.39% | 14,604,766 |
| Jul 4, 2025 | 14.34 | 14.52 | 14.26 | 14.40 | - | 0.42% | 6,736,782 |
| Jul 3, 2025 | 14.29 | 14.59 | 14.15 | 14.34 | - | 1.27% | 9,760,483 |
| Jul 2, 2025 | 14.64 | 14.68 | 14.16 | 14.16 | - | -3.28% | 16,397,574 |
| Jul 1, 2025 | 14.46 | 14.75 | 14.10 | 14.64 | - | 1.24% | 27,085,208 |
| Jun 30, 2025 | 14.14 | 14.61 | 14.14 | 14.46 | - | 2.55% | 7,079,999 |
| Jun 27, 2025 | 14.12 | 14.29 | 14.01 | 14.10 | - | -0.14% | 6,610,067 |