Batiçim Bati Anadolu Çimento Sanayii Anonim Sirketi (IST:BTCIM)
Turkey · Delayed Price · Currency is TRY 4.040
+0.010 (0.25%)
Last updated: Sep 4, 2025, 10:01 AM GMT+3
IST:BTCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.04 | 4.05 | 3.97 | 4.04 | - | 0.25% | 176,251,872 |
| Sep 2, 2025 | 4.03 | 4.07 | 3.76 | 4.03 | - | 0.25% | 222,708,244 |
| Sep 1, 2025 | 4.04 | 4.06 | 4.00 | 4.02 | - | - | 75,245,768 |
| Aug 29, 2025 | 4.06 | 4.11 | 3.99 | 4.02 | - | -0.25% | 78,796,644 |
| Aug 28, 2025 | 4.07 | 4.12 | 4.02 | 4.03 | - | -0.49% | 59,907,085 |
| Aug 27, 2025 | 4.16 | 4.19 | 4.05 | 4.05 | - | -2.17% | 100,689,485 |
| Aug 26, 2025 | 4.14 | 4.22 | 4.09 | 4.14 | - | 0.24% | 220,933,989 |
| Aug 25, 2025 | 4.07 | 4.21 | 4.06 | 4.13 | - | 1.98% | 201,138,647 |
| Aug 22, 2025 | 4.11 | 4.12 | 4.03 | 4.05 | - | -0.98% | 73,154,290 |
| Aug 21, 2025 | 4.07 | 4.11 | 4.05 | 4.09 | - | 0.74% | 85,606,640 |
| Aug 20, 2025 | 4.05 | 4.12 | 4.00 | 4.06 | - | 0.25% | 93,920,973 |
| Aug 19, 2025 | 4.07 | 4.10 | 4.04 | 4.05 | - | -0.49% | 63,162,022 |
| Aug 18, 2025 | 4.07 | 4.08 | 4.02 | 4.07 | - | 0.49% | 52,092,779 |
| Aug 15, 2025 | 4.07 | 4.12 | 4.01 | 4.05 | - | -0.25% | 39,250,896 |
| Aug 14, 2025 | 4.00 | 4.17 | 4.00 | 4.06 | - | 1.75% | 65,684,643 |
| Aug 13, 2025 | 4.07 | 4.07 | 3.99 | 3.99 | - | -0.99% | 51,290,142 |
| Aug 12, 2025 | 4.16 | 4.17 | 4.03 | 4.03 | - | -2.89% | 54,606,757 |
| Aug 11, 2025 | 4.18 | 4.22 | 4.12 | 4.15 | - | - | 44,203,215 |
| Aug 8, 2025 | 4.26 | 4.27 | 4.13 | 4.15 | - | -2.12% | 73,341,645 |
| Aug 7, 2025 | 4.37 | 4.44 | 4.24 | 4.24 | - | -2.08% | 116,303,393 |
| Aug 6, 2025 | 4.55 | 4.60 | 4.33 | 4.33 | - | -4.63% | 340,815,609 |
| Aug 5, 2025 | 4.54 | 4.61 | 4.53 | 4.54 | - | 0.44% | 67,801,850 |
| Aug 4, 2025 | 4.52 | 4.55 | 4.50 | 4.52 | - | 0.44% | 54,563,231 |
| Aug 1, 2025 | 4.56 | 4.56 | 4.49 | 4.50 | - | -0.88% | 46,720,229 |
| Jul 31, 2025 | 4.51 | 4.62 | 4.51 | 4.54 | - | 1.11% | 78,003,181 |
| Jul 30, 2025 | 4.57 | 4.59 | 4.48 | 4.49 | - | -1.54% | 57,922,189 |
| Jul 29, 2025 | 4.56 | 4.69 | 4.54 | 4.56 | - | 0.44% | 65,415,860 |
| Jul 28, 2025 | 4.52 | 4.62 | 4.51 | 4.54 | - | 0.67% | 77,096,415 |
| Jul 25, 2025 | 4.66 | 4.68 | 4.51 | 4.51 | - | -3.01% | 57,632,833 |
| Jul 24, 2025 | 4.70 | 4.73 | 4.63 | 4.65 | - | -0.43% | 93,049,334 |
| Jul 23, 2025 | 4.69 | 4.77 | 4.64 | 4.67 | - | - | 91,884,195 |
| Jul 22, 2025 | 4.71 | 4.77 | 4.67 | 4.67 | - | -0.64% | 62,158,631 |
| Jul 21, 2025 | 4.54 | 4.73 | 4.53 | 4.70 | - | 3.98% | 105,138,406 |
| Jul 18, 2025 | 4.56 | 4.60 | 4.52 | 4.52 | - | -0.88% | 45,181,594 |
| Jul 17, 2025 | 4.56 | 4.58 | 4.46 | 4.56 | - | 0.44% | 78,500,180 |
| Jul 16, 2025 | 4.43 | 4.59 | 4.41 | 4.54 | - | 2.95% | 107,519,307 |
| Jul 14, 2025 | 4.48 | 4.51 | 4.41 | 4.41 | - | -1.12% | 50,298,438 |
| Jul 11, 2025 | 4.47 | 4.50 | 4.41 | 4.46 | - | -0.22% | 78,860,215 |
| Jul 10, 2025 | 4.44 | 4.51 | 4.43 | 4.47 | - | 0.90% | 78,305,533 |
| Jul 9, 2025 | 4.38 | 4.46 | 4.37 | 4.43 | - | 1.61% | 92,087,979 |
| Jul 8, 2025 | 4.42 | 4.45 | 4.34 | 4.36 | - | -1.36% | 50,913,118 |
| Jul 7, 2025 | 4.40 | 4.48 | 4.37 | 4.42 | - | -1.34% | 56,531,566 |
| Jul 4, 2025 | 4.49 | 4.52 | 4.41 | 4.48 | - | 0.22% | 66,671,230 |
| Jul 3, 2025 | 4.53 | 4.54 | 4.45 | 4.47 | - | - | 37,224,073 |
| Jul 2, 2025 | 4.57 | 4.66 | 4.46 | 4.47 | - | -1.76% | 71,941,514 |
| Jul 1, 2025 | 4.60 | 4.65 | 4.55 | 4.55 | - | -0.66% | 76,741,782 |
| Jun 30, 2025 | 4.53 | 4.62 | 4.45 | 4.58 | - | 1.33% | 49,875,505 |
| Jun 27, 2025 | 4.50 | 4.61 | 4.38 | 4.52 | - | 0.89% | 89,899,179 |
| Jun 26, 2025 | 4.45 | 4.56 | 4.45 | 4.48 | - | 0.67% | 50,385,288 |
| Jun 25, 2025 | 4.60 | 4.60 | 4.43 | 4.45 | - | -3.26% | 93,288,824 |