Batisöke Söke Çimento Sanayii T.A.S. (IST:BSOKE)
Turkey · Delayed Price · Currency is TRY 16.43
+0.21 (1.29%)
Last updated: Oct 7, 2025, 1:25 PM GMT+3
IST:BSOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.21 | 16.32 | 15.41 | 15.65 | 15.65 | -3.45% | 19,206,970 |
| Oct 7, 2025 | 16.25 | 16.50 | 16.00 | 16.21 | 16.21 | -0.06% | 11,700,590 |
| Oct 6, 2025 | 15.80 | 16.34 | 15.60 | 16.22 | 16.22 | 2.98% | 12,789,770 |
| Oct 3, 2025 | 15.87 | 16.44 | 15.70 | 15.75 | 15.75 | -0.76% | 11,695,790 |
| Oct 2, 2025 | 15.92 | 16.30 | 15.71 | 15.87 | 15.87 | -0.31% | 14,351,500 |
| Oct 1, 2025 | 15.06 | 16.19 | 14.88 | 15.92 | 15.92 | 5.64% | 35,069,280 |
| Sep 30, 2025 | 15.15 | 15.43 | 14.55 | 15.07 | 15.07 | 0.33% | 34,223,970 |
| Sep 29, 2025 | 15.82 | 15.90 | 14.88 | 15.02 | 15.02 | -5.06% | 24,034,740 |
| Sep 26, 2025 | 15.82 | 16.18 | 15.73 | 15.82 | 15.82 | - | 19,665,060 |
| Sep 25, 2025 | 15.79 | 15.94 | 15.65 | 15.82 | 15.82 | 0.19% | 9,969,082 |
| Sep 24, 2025 | 15.28 | 16.23 | 15.25 | 15.79 | 15.79 | 3.68% | 31,541,340 |
| Sep 23, 2025 | 15.68 | 15.86 | 15.01 | 15.23 | 15.23 | -2.43% | 21,627,400 |
| Sep 22, 2025 | 16.90 | 16.95 | 15.28 | 15.61 | 15.61 | -6.81% | 36,976,030 |
| Sep 19, 2025 | 16.40 | 16.97 | 16.32 | 16.75 | 16.75 | 2.13% | 24,333,130 |
| Sep 18, 2025 | 16.96 | 17.12 | 16.34 | 16.40 | 16.40 | -3.19% | 32,843,770 |
| Sep 17, 2025 | 15.74 | 17.31 | 15.66 | 16.94 | 16.94 | 7.62% | 63,937,830 |
| Sep 16, 2025 | 15.50 | 15.83 | 15.30 | 15.74 | 15.74 | 1.55% | 35,199,470 |
| Sep 15, 2025 | 14.60 | 15.65 | 14.59 | 15.50 | 15.50 | 6.16% | 27,964,000 |
| Sep 12, 2025 | 14.67 | 14.84 | 14.50 | 14.60 | 14.60 | -0.48% | 10,592,180 |
| Sep 11, 2025 | 14.37 | 15.28 | 14.37 | 14.67 | 14.67 | 2.23% | 39,195,150 |
| Sep 10, 2025 | 14.72 | 14.75 | 14.34 | 14.35 | 14.35 | -2.38% | 12,799,690 |
| Sep 9, 2025 | 14.46 | 14.80 | 14.46 | 14.70 | 14.70 | 1.59% | 13,571,930 |
| Sep 8, 2025 | 14.31 | 14.65 | 14.31 | 14.47 | 14.47 | -0.55% | 12,905,550 |
| Sep 5, 2025 | 14.60 | 14.77 | 14.54 | 14.55 | 14.55 | -0.34% | 18,044,420 |
| Sep 4, 2025 | 14.56 | 14.80 | 14.40 | 14.60 | 14.60 | 0.41% | 42,676,550 |
| Sep 3, 2025 | 14.67 | 14.77 | 14.54 | 14.54 | 14.54 | -0.62% | 11,944,720 |
| Sep 2, 2025 | 14.57 | 14.88 | 14.05 | 14.63 | 14.63 | 0.48% | 39,392,790 |
| Sep 1, 2025 | 14.62 | 14.97 | 14.56 | 14.56 | 14.56 | -0.27% | 25,496,640 |
| Aug 29, 2025 | 14.65 | 14.75 | 14.50 | 14.60 | 14.60 | -0.21% | 18,618,120 |
| Aug 28, 2025 | 14.63 | 14.74 | 14.57 | 14.63 | 14.63 | - | 35,657,450 |
| Aug 27, 2025 | 14.63 | 14.74 | 14.59 | 14.63 | 14.63 | 0.14% | 14,489,600 |
| Aug 26, 2025 | 15.04 | 15.10 | 14.59 | 14.61 | 14.61 | -2.60% | 25,987,890 |
| Aug 25, 2025 | 14.03 | 15.37 | 14.03 | 15.00 | 15.00 | 7.30% | 63,628,770 |
| Aug 22, 2025 | 13.88 | 13.98 | 13.81 | 13.98 | 13.98 | 0.72% | 8,567,041 |
| Aug 21, 2025 | 13.94 | 14.02 | 13.85 | 13.88 | 13.88 | -0.36% | 6,929,073 |
| Aug 20, 2025 | 13.98 | 14.03 | 13.90 | 13.93 | 13.93 | -0.36% | 6,361,470 |
| Aug 19, 2025 | 14.01 | 14.10 | 13.84 | 13.98 | 13.98 | -0.14% | 9,860,342 |
| Aug 18, 2025 | 13.87 | 14.03 | 13.77 | 14.00 | 14.00 | 1.16% | 10,009,470 |
| Aug 15, 2025 | 13.98 | 14.05 | 13.84 | 13.84 | 13.84 | -0.79% | 5,408,170 |
| Aug 14, 2025 | 13.67 | 14.05 | 13.67 | 13.95 | 13.95 | 2.20% | 15,512,220 |
| Aug 13, 2025 | 13.77 | 13.79 | 13.50 | 13.65 | 13.65 | -0.66% | 7,780,276 |
| Aug 12, 2025 | 13.96 | 13.97 | 13.44 | 13.74 | 13.74 | -1.58% | 13,089,420 |
| Aug 11, 2025 | 14.02 | 14.26 | 13.96 | 13.96 | 13.96 | 0.07% | 11,689,260 |
| Aug 8, 2025 | 14.01 | 14.04 | 13.91 | 13.95 | 13.95 | -0.43% | 5,641,081 |
| Aug 7, 2025 | 14.09 | 14.13 | 13.93 | 14.01 | 14.01 | -0.07% | 9,485,765 |
| Aug 6, 2025 | 14.16 | 14.24 | 13.98 | 14.02 | 14.02 | -0.57% | 10,186,460 |
| Aug 5, 2025 | 14.20 | 14.50 | 14.05 | 14.10 | 14.10 | 0.64% | 22,711,890 |
| Aug 4, 2025 | 13.86 | 14.07 | 13.85 | 14.01 | 14.01 | 1.52% | 10,450,540 |
| Aug 1, 2025 | 13.90 | 13.94 | 13.80 | 13.80 | 13.80 | -0.43% | 5,758,196 |
| Jul 31, 2025 | 13.90 | 14.02 | 13.85 | 13.86 | 13.86 | 0.07% | 9,914,600 |