Batiçim Bati Anadolu Çimento Sanayii Anonim Sirketi (IST:BTCIM)
Turkey · Delayed Price · Currency is TRY 1.510
-0.030 (-1.95%)
Oct 28, 2026, 12:39 PM GMT+3
IST:BTCIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -1.95% | 38,332,170 |
| Oct 27, 2026 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 97,419,561 |
| Oct 26, 2026 | 1.57 | 1.62 | 1.54 | 1.59 | 1.59 | 1.92% | 179,189,184 |
| Oct 23, 2026 | 1.60 | 1.66 | 1.49 | 1.56 | 1.56 | -2.50% | 359,120,778 |
| Oct 22, 2026 | 1.61 | 1.66 | 1.54 | 1.60 | 1.60 | -1.84% | 222,133,643 |
| Oct 21, 2026 | 1.71 | 1.71 | 1.59 | 1.63 | 1.63 | -3.55% | 143,957,329 |
| Oct 20, 2026 | 1.68 | 1.71 | 1.53 | 1.69 | 1.69 | -0.59% | 272,678,035 |
| Oct 19, 2026 | 1.84 | 1.86 | 1.68 | 1.70 | 1.70 | -7.61% | 220,911,262 |
| Oct 16, 2026 | 1.90 | 1.90 | 1.82 | 1.84 | 1.84 | -4.66% | 110,416,511 |
| Oct 15, 2026 | 1.91 | 1.95 | 1.89 | 1.93 | 1.93 | - | 88,723,909 |
| Oct 14, 2026 | 1.95 | 2.01 | 1.90 | 1.93 | 1.93 | -1.03% | 226,474,171 |
| Oct 13, 2026 | 1.97 | 1.98 | 1.92 | 1.95 | 1.95 | -0.51% | 111,401,059 |
| Oct 12, 2026 | 2.10 | 2.16 | 1.95 | 1.96 | 1.96 | -5.77% | 358,126,900 |
| Oct 9, 2026 | 1.95 | 2.09 | 1.93 | 2.08 | 2.08 | 7.77% | 407,682,933 |
| Oct 8, 2026 | 1.86 | 1.95 | 1.84 | 1.93 | 1.93 | 3.76% | 242,540,810 |
| Oct 7, 2026 | 1.95 | 1.99 | 1.84 | 1.86 | 1.86 | -4.12% | 213,530,145 |
| Oct 6, 2026 | 1.98 | 2.03 | 1.92 | 1.94 | 1.94 | -2.51% | 284,101,909 |
| 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% | 181,451,085 |
| 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 |