Batiçim Bati Anadolu Çimento Sanayii Anonim Sirketi (IST:BTCIM)
Turkey · Delayed Price · Currency is TRY 5.54
+0.03 (0.54%)
Last updated: Jul 13, 2026, 12:27 PM GMT+3
IST:BTCIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.34 | 5.62 | 5.34 | 5.51 | 5.51 | 3.18% | 53,926,111 |
| Jul 9, 2026 | 5.37 | 5.42 | 5.28 | 5.34 | 5.34 | 0.38% | 45,620,078 |
| Jul 8, 2026 | 5.70 | 5.71 | 5.28 | 5.32 | 5.32 | -6.34% | 53,321,485 |
| Jul 7, 2026 | 5.89 | 5.89 | 5.61 | 5.68 | 5.68 | -3.40% | 90,463,067 |
| Jul 6, 2026 | 6.10 | 6.17 | 5.85 | 5.88 | 5.88 | -3.29% | 56,181,342 |
| Jul 3, 2026 | 6.10 | 6.14 | 6.01 | 6.08 | 6.08 | -0.16% | 26,545,093 |
| Jul 2, 2026 | 6.11 | 6.14 | 6.03 | 6.09 | 6.09 | 0.33% | 35,630,321 |
| Jul 1, 2026 | 6.02 | 6.16 | 5.99 | 6.07 | 6.07 | 1.00% | 44,326,068 |
| Jun 30, 2026 | 6.05 | 6.10 | 5.98 | 6.01 | 6.01 | 0.50% | 32,538,825 |
| Jun 29, 2026 | 6.02 | 6.16 | 5.98 | 5.98 | 5.98 | -0.66% | 63,794,412 |
| Jun 26, 2026 | 6.00 | 6.10 | 5.88 | 6.02 | 6.02 | 0.50% | 79,181,199 |
| Jun 25, 2026 | 6.12 | 6.18 | 5.97 | 5.99 | 5.99 | -2.12% | 43,231,139 |
| Jun 24, 2026 | 6.20 | 6.20 | 6.04 | 6.12 | 6.12 | -1.13% | 36,224,306 |
| Jun 23, 2026 | 6.27 | 6.39 | 6.16 | 6.19 | 6.19 | -1.75% | 50,077,973 |
| Jun 22, 2026 | 6.05 | 6.38 | 6.03 | 6.30 | 6.30 | 4.30% | 143,286,661 |
| Jun 19, 2026 | 5.95 | 6.08 | 5.90 | 6.04 | 6.04 | 1.17% | 60,602,740 |
| Jun 18, 2026 | 5.96 | 6.04 | 5.94 | 5.97 | 5.97 | 0.51% | 30,645,870 |
| Jun 17, 2026 | 5.95 | 6.07 | 5.88 | 5.94 | 5.94 | - | 67,258,350 |
| Jun 16, 2026 | 5.94 | 6.00 | 5.84 | 5.94 | 5.94 | 0.34% | 49,563,990 |
| Jun 15, 2026 | 5.90 | 6.13 | 5.89 | 5.92 | 5.92 | 1.37% | 50,950,820 |
| Jun 12, 2026 | 5.87 | 5.95 | 5.75 | 5.84 | 5.84 | 0.34% | 41,572,720 |
| Jun 11, 2026 | 5.87 | 6.01 | 5.77 | 5.82 | 5.82 | -0.85% | 40,783,640 |
| Jun 10, 2026 | 5.83 | 5.94 | 5.71 | 5.87 | 5.87 | 0.51% | 42,070,860 |
| Jun 9, 2026 | 6.06 | 6.08 | 5.80 | 5.84 | 5.84 | -3.63% | 34,398,030 |
| Jun 8, 2026 | 6.03 | 6.08 | 5.97 | 6.06 | 6.06 | 0.17% | 29,843,187 |
| Jun 5, 2026 | 6.26 | 6.28 | 6.04 | 6.05 | 6.05 | -3.35% | 46,338,660 |
| Jun 4, 2026 | 6.22 | 6.37 | 6.10 | 6.26 | 6.26 | 1.95% | 59,036,350 |
| Jun 3, 2026 | 6.39 | 6.39 | 6.12 | 6.14 | 6.14 | -3.31% | 60,705,360 |
| Jun 2, 2026 | 6.40 | 6.45 | 6.27 | 6.35 | 6.35 | 0.16% | 46,419,930 |
| Jun 1, 2026 | 6.16 | 6.48 | 6.16 | 6.34 | 6.34 | 4.11% | 64,546,420 |
| May 26, 2026 | 6.20 | 6.24 | 6.09 | 6.09 | 6.09 | -1.77% | 20,162,720 |
| May 25, 2026 | 6.09 | 6.31 | 6.08 | 6.20 | 6.20 | 2.14% | 40,991,680 |
| May 22, 2026 | 5.50 | 6.07 | 5.49 | 6.07 | 6.07 | 9.96% | 75,643,690 |
| May 21, 2026 | 6.13 | 6.17 | 5.52 | 5.52 | 5.52 | -9.95% | 65,141,960 |
| May 20, 2026 | 6.14 | 6.20 | 6.02 | 6.13 | 6.13 | - | 45,386,710 |
| May 18, 2026 | 6.17 | 6.22 | 6.04 | 6.13 | 6.13 | -0.16% | 44,216,480 |
| May 15, 2026 | 6.28 | 6.29 | 6.12 | 6.14 | 6.14 | -2.38% | 53,863,920 |
| May 14, 2026 | 6.19 | 6.46 | 6.17 | 6.29 | 6.29 | 2.28% | 70,909,370 |
| May 13, 2026 | 6.38 | 6.38 | 6.14 | 6.15 | 6.15 | -2.69% | 51,668,460 |
| May 12, 2026 | 6.38 | 6.45 | 6.26 | 6.32 | 6.32 | -0.47% | 59,931,480 |
| May 11, 2026 | 6.40 | 6.43 | 6.29 | 6.35 | 6.35 | -0.63% | 56,203,610 |
| May 8, 2026 | 6.47 | 6.63 | 6.36 | 6.39 | 6.39 | -0.93% | 73,627,990 |
| May 7, 2026 | 6.56 | 6.58 | 6.42 | 6.45 | 6.45 | -0.62% | 46,408,180 |
| May 6, 2026 | 6.40 | 6.63 | 6.35 | 6.49 | 6.49 | 2.53% | 72,151,400 |
| May 5, 2026 | 6.10 | 6.47 | 6.05 | 6.33 | 6.33 | 4.63% | 96,918,000 |
| May 4, 2026 | 6.26 | 6.41 | 6.00 | 6.05 | 6.05 | -2.73% | 65,274,170 |
| Apr 30, 2026 | 6.20 | 6.26 | 6.13 | 6.22 | 6.22 | 0.48% | 40,170,630 |
| Apr 29, 2026 | 6.13 | 6.35 | 6.13 | 6.19 | 6.19 | 1.48% | 58,949,940 |
| Apr 28, 2026 | 6.34 | 6.47 | 6.10 | 6.10 | 6.10 | -3.63% | 51,100,670 |
| Apr 27, 2026 | 6.36 | 6.40 | 6.23 | 6.33 | 6.33 | 0.64% | 57,882,550 |