Batiçim Bati Anadolu Çimento Sanayii Anonim Sirketi (IST:BTCIM)
Turkey · Delayed Price · Currency is TRY 1.990
-0.120 (-5.69%)
Oct 5, 2026, 6:09 PM GMT+3
IST:BTCIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.13 | 2.18 | 1.96 | 1.99 | 1.99 | -5.69% | 323,776,706 |
| Oct 2, 2026 | 1.92 | 2.11 | 1.89 | 2.11 | 2.11 | 9.90% | 244,940,876 |
| Oct 1, 2026 | 1.86 | 2.04 | 1.86 | 1.92 | 1.92 | 3.23% | 250,971,679 |
| Sep 30, 2026 | 2.03 | 2.04 | 1.83 | 1.86 | 1.86 | -8.37% | 272,101,345 |
| Sep 29, 2026 | 2.04 | 2.14 | 1.94 | 2.03 | 2.03 | -1.93% | 379,338,050 |
| Sep 28, 2026 | 2.23 | 2.25 | 2.07 | 2.07 | 2.07 | -9.61% | 179,675,920 |
| Sep 25, 2026 | 2.28 | 2.37 | 2.23 | 2.29 | 2.29 | 0.44% | 251,439,502 |
| Sep 24, 2026 | 2.34 | 2.43 | 2.14 | 2.28 | 2.28 | -3.80% | 322,620,658 |
| Sep 23, 2026 | 2.27 | 2.56 | 2.27 | 2.37 | 2.37 | 0.42% | 417,442,339 |
| Sep 22, 2026 | 2.42 | 2.70 | 2.36 | 2.36 | 2.36 | -9.92% | 248,370,284 |
| Sep 21, 2026 | 2.70 | 2.77 | 2.62 | 2.62 | 2.62 | -9.97% | 91,065,085 |
| Sep 18, 2026 | 3.04 | 3.08 | 2.88 | 2.91 | 2.91 | -6.43% | 212,660,252 |
| Sep 17, 2026 | 3.30 | 3.43 | 3.03 | 3.11 | 3.11 | -7.44% | 231,240,546 |
| Sep 16, 2026 | 3.50 | 3.55 | 3.15 | 3.36 | 3.36 | -4.00% | 198,524,512 |
| Sep 15, 2026 | 3.73 | 3.76 | 3.49 | 3.50 | 3.50 | -5.91% | 119,962,750 |
| Sep 14, 2026 | 3.91 | 3.91 | 3.72 | 3.72 | 3.72 | -4.86% | 91,525,728 |
| Sep 11, 2026 | 3.90 | 4.01 | 3.87 | 3.91 | 3.91 | -0.26% | 232,116,077 |
| Sep 10, 2026 | 3.95 | 4.00 | 3.85 | 3.92 | 3.92 | -0.25% | 215,021,784 |
| Sep 9, 2026 | 3.73 | 4.03 | 3.68 | 3.93 | 3.93 | 5.65% | 253,110,618 |
| Sep 8, 2026 | 3.88 | 3.91 | 3.70 | 3.72 | 3.72 | -3.88% | 163,546,897 |
| Sep 7, 2026 | 3.84 | 4.01 | 3.81 | 3.87 | 3.87 | 1.31% | 194,275,046 |
| Sep 4, 2026 | 3.81 | 3.88 | 3.62 | 3.82 | 3.82 | 2.41% | 143,193,991 |
| Sep 3, 2026 | 3.84 | 3.87 | 3.62 | 3.73 | 3.73 | -2.86% | 186,270,013 |
| Sep 2, 2026 | 3.99 | 3.99 | 3.65 | 3.84 | 3.84 | -4.00% | 107,423,002 |
| Sep 1, 2026 | 4.09 | 4.13 | 3.77 | 4.00 | 4.00 | -2.20% | 171,719,107 |
| Aug 31, 2026 | 4.54 | 4.54 | 4.09 | 4.09 | 4.09 | -9.91% | 152,816,939 |
| Aug 28, 2026 | 4.57 | 4.59 | 4.49 | 4.54 | 4.54 | -0.66% | 66,686,507 |
| Aug 27, 2026 | 4.64 | 4.65 | 4.45 | 4.57 | 4.57 | -1.08% | 110,733,230 |
| Aug 26, 2026 | 4.64 | 4.73 | 4.60 | 4.62 | 4.62 | -0.22% | 49,392,671 |
| Aug 25, 2026 | 4.73 | 4.73 | 4.62 | 4.63 | 4.63 | -1.49% | 49,518,475 |
| Aug 24, 2026 | 4.70 | 4.77 | 4.68 | 4.70 | 4.70 | 0.64% | 113,949,742 |
| Aug 21, 2026 | 4.77 | 4.81 | 4.64 | 4.67 | 4.67 | -2.30% | 56,128,561 |
| Aug 20, 2026 | 4.82 | 4.82 | 4.67 | 4.78 | 4.78 | -0.62% | 46,803,813 |
| Aug 19, 2026 | 4.73 | 4.85 | 4.71 | 4.81 | 4.81 | 1.69% | 105,448,621 |
| Aug 18, 2026 | 4.77 | 4.84 | 4.72 | 4.73 | 4.73 | -1.25% | 99,833,678 |
| Aug 17, 2026 | 4.75 | 4.83 | 4.71 | 4.79 | 4.79 | 1.70% | 96,834,197 |
| Aug 14, 2026 | 4.71 | 4.75 | 4.65 | 4.71 | 4.71 | 0.43% | 105,083,797 |
| Aug 13, 2026 | 4.82 | 4.86 | 4.69 | 4.69 | 4.69 | -2.70% | 98,499,198 |
| Aug 12, 2026 | 4.71 | 4.84 | 4.63 | 4.82 | 4.82 | 2.55% | 107,212,332 |
| Aug 11, 2026 | 4.80 | 4.92 | 4.68 | 4.70 | 4.70 | -2.08% | 108,349,682 |
| Aug 10, 2026 | 5.02 | 5.03 | 4.80 | 4.80 | 4.80 | -3.61% | 96,939,303 |
| Aug 7, 2026 | 5.04 | 5.11 | 4.91 | 4.98 | 4.98 | -1.19% | 111,331,920 |
| Aug 6, 2026 | 4.97 | 5.18 | 4.85 | 5.04 | 5.04 | 2.44% | 148,132,078 |
| Aug 5, 2026 | 4.93 | 5.03 | 4.81 | 4.92 | 4.92 | -0.40% | 109,668,095 |
| Aug 4, 2026 | 4.86 | 4.98 | 4.85 | 4.94 | 4.94 | 1.02% | 115,241,737 |
| Aug 3, 2026 | 4.95 | 5.03 | 4.75 | 4.89 | 4.89 | -0.20% | 82,733,584 |
| Jul 31, 2026 | 4.90 | 5.01 | 4.81 | 4.90 | 4.90 | 0.62% | 120,839,773 |
| Jul 30, 2026 | 5.10 | 5.11 | 4.86 | 4.87 | 4.87 | -4.13% | 115,070,507 |
| Jul 29, 2026 | 5.26 | 5.28 | 5.06 | 5.08 | 5.08 | -3.42% | 117,465,980 |
| Jul 28, 2026 | 5.20 | 5.35 | 5.12 | 5.26 | 5.26 | 0.77% | 129,212,152 |