Batiçim Bati Anadolu Çimento Sanayii Anonim Sirketi (IST:BTCIM)
Turkey · Delayed Price · Currency is TRY 4.820
-0.080 (-1.63%)
Last updated: Aug 3, 2026, 4:11 PM GMT+3
IST:BTCIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 5.35 | 5.42 | 5.14 | 5.22 | 5.22 | -1.14% | 124,892,100 |
| Jul 24, 2026 | 5.18 | 5.43 | 5.07 | 5.28 | 5.28 | 1.54% | 356,377,400 |
| Jul 23, 2026 | 5.32 | 5.33 | 5.06 | 5.20 | 5.20 | -2.26% | 101,397,248 |
| Jul 22, 2026 | 5.21 | 5.37 | 5.17 | 5.32 | 5.32 | 2.11% | 86,555,879 |
| Jul 21, 2026 | 5.42 | 5.43 | 5.19 | 5.21 | 5.21 | -3.16% | 46,244,439 |
| Jul 20, 2026 | 5.58 | 5.58 | 5.38 | 5.38 | 5.38 | -2.89% | 26,278,765 |
| Jul 17, 2026 | 5.65 | 5.70 | 5.43 | 5.54 | 5.54 | -2.12% | 40,733,172 |
| Jul 16, 2026 | 5.62 | 5.70 | 5.56 | 5.66 | 5.66 | 1.80% | 28,882,241 |
| Jul 14, 2026 | 5.60 | 5.74 | 5.53 | 5.56 | 5.56 | 0.36% | 42,951,460 |
| Jul 13, 2026 | 5.48 | 5.60 | 5.38 | 5.54 | 5.54 | 0.54% | 27,698,148 |
| 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 |