Batisöke Söke Çimento Sanayii T.A.S. (IST:BSOKE)
Turkey · Delayed Price · Currency is TRY 4.330
-0.170 (-3.78%)
Oct 28, 2026, 12:39 PM GMT+3
IST:BSOKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.50 | 4.50 | 4.28 | 4.33 | 4.33 | -3.78% | 5,816,542 |
| Oct 27, 2026 | 4.57 | 4.71 | 4.50 | 4.50 | 4.50 | -2.17% | 8,816,972 |
| Oct 26, 2026 | 4.69 | 4.78 | 4.56 | 4.60 | 4.60 | 0.22% | 14,189,908 |
| Oct 23, 2026 | 4.75 | 4.97 | 4.55 | 4.59 | 4.59 | -3.37% | 31,098,298 |
| Oct 22, 2026 | 4.75 | 4.93 | 4.53 | 4.75 | 4.75 | - | 13,795,077 |
| Oct 21, 2026 | 4.80 | 4.96 | 4.65 | 4.75 | 4.75 | -0.21% | 22,183,213 |
| Oct 20, 2026 | 5.00 | 5.11 | 4.54 | 4.76 | 4.76 | -5.56% | 41,133,684 |
| Oct 19, 2026 | 5.51 | 5.66 | 5.04 | 5.04 | 5.04 | -9.84% | 18,969,907 |
| Oct 16, 2026 | 5.80 | 5.80 | 5.54 | 5.59 | 5.59 | -4.93% | 17,499,260 |
| Oct 15, 2026 | 5.91 | 5.98 | 5.62 | 5.88 | 5.88 | -0.51% | 10,761,992 |
| Oct 14, 2026 | 5.90 | 6.28 | 5.75 | 5.91 | 5.91 | -1.50% | 31,692,401 |
| Oct 13, 2026 | 6.43 | 6.48 | 6.00 | 6.00 | 6.00 | -6.69% | 27,234,722 |
| Oct 12, 2026 | 6.70 | 6.79 | 6.01 | 6.43 | 6.43 | 4.05% | 76,607,695 |
| Oct 9, 2026 | 5.67 | 6.18 | 5.60 | 6.18 | 6.18 | 9.96% | 32,673,710 |
| Oct 8, 2026 | 5.30 | 5.69 | 5.14 | 5.62 | 5.62 | 7.05% | 35,639,158 |
| Oct 7, 2026 | 5.58 | 5.87 | 5.21 | 5.25 | 5.25 | -5.91% | 25,029,873 |
| Oct 6, 2026 | 5.55 | 5.80 | 5.41 | 5.58 | 5.58 | 1.09% | 30,342,996 |
| Oct 5, 2026 | 5.60 | 5.80 | 5.34 | 5.52 | 5.52 | -4.00% | 50,452,493 |
| Oct 2, 2026 | 6.10 | 6.36 | 5.75 | 5.75 | 5.75 | -9.87% | 88,803,425 |
| Oct 1, 2026 | 6.40 | 7.48 | 6.38 | 6.38 | 6.38 | -9.89% | 70,776,357 |
| Sep 30, 2026 | 8.00 | 8.00 | 7.08 | 7.08 | 7.08 | -9.92% | 11,437,524 |
| Sep 29, 2026 | 7.59 | 8.29 | 7.29 | 7.86 | 7.86 | -2.84% | 23,900,898 |
| Sep 28, 2026 | 8.98 | 8.98 | 8.09 | 8.09 | 8.09 | -9.91% | 3,383,512 |
| Sep 25, 2026 | 8.46 | 9.60 | 8.46 | 8.98 | 8.98 | -4.47% | 40,418,286 |
| Sep 24, 2026 | 9.80 | 10.00 | 9.40 | 9.40 | 9.40 | -9.96% | 11,600,880 |
| Sep 23, 2026 | 10.44 | 11.50 | 10.44 | 10.44 | 10.44 | -10.00% | 68,902,245 |
| Sep 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -9.94% | 494,441 |
| Sep 21, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -9.99% | 286,961 |
| Sep 18, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -10.00% | 534,004 |
| Sep 17, 2026 | 17.90 | 18.20 | 15.90 | 15.90 | 15.90 | -9.97% | 6,716,740 |
| Sep 16, 2026 | 18.76 | 19.10 | 17.10 | 17.66 | 17.66 | -7.05% | 10,702,673 |
| Sep 15, 2026 | 19.15 | 19.75 | 18.54 | 19.00 | 19.00 | -0.52% | 6,784,953 |
| Sep 14, 2026 | 20.86 | 20.90 | 18.90 | 19.10 | 19.10 | -8.35% | 9,692,611 |
| Sep 11, 2026 | 21.24 | 22.40 | 20.80 | 20.84 | 20.84 | -1.79% | 7,864,082 |
| Sep 10, 2026 | 21.20 | 21.62 | 20.20 | 21.22 | 21.22 | 0.19% | 4,249,636 |
| Sep 9, 2026 | 21.42 | 21.98 | 20.02 | 21.18 | 21.18 | -0.75% | 16,979,886 |
| Sep 8, 2026 | 23.66 | 23.66 | 21.32 | 21.34 | 21.34 | -9.88% | 8,774,125 |
| Sep 7, 2026 | 24.02 | 26.00 | 23.50 | 23.68 | 23.68 | -1.25% | 8,915,775 |
| Sep 4, 2026 | 21.90 | 24.10 | 20.02 | 23.98 | 23.98 | 9.30% | 12,437,332 |
| Sep 3, 2026 | 23.48 | 24.26 | 21.92 | 21.94 | 21.94 | -9.86% | 70,353,609 |
| Sep 2, 2026 | 26.88 | 27.00 | 24.20 | 24.34 | 24.34 | -9.45% | 12,496,802 |
| Sep 1, 2026 | 23.68 | 27.78 | 23.68 | 26.88 | 26.88 | 2.21% | 31,389,083 |
| Aug 31, 2026 | 28.38 | 28.50 | 26.30 | 26.30 | 26.30 | -9.99% | 2,888,279 |
| Aug 28, 2026 | 30.56 | 30.74 | 28.92 | 29.22 | 29.22 | -4.45% | 6,387,400 |
| Aug 27, 2026 | 30.90 | 30.90 | 27.90 | 30.58 | 30.58 | -1.35% | 19,719,774 |
| Aug 26, 2026 | 32.88 | 33.20 | 31.00 | 31.00 | 31.00 | -5.72% | 16,611,626 |
| Aug 25, 2026 | 33.46 | 33.96 | 32.54 | 32.88 | 32.88 | -1.62% | 3,755,300 |
| Aug 24, 2026 | 33.54 | 34.12 | 33.12 | 33.42 | 33.42 | -0.24% | 14,223,093 |
| Aug 21, 2026 | 34.54 | 35.52 | 32.98 | 33.50 | 33.50 | -3.18% | 5,882,720 |
| Aug 20, 2026 | 33.42 | 34.60 | 33.30 | 34.60 | 34.60 | 3.84% | 6,355,217 |