Bursa Cimento Fabrikasi A.S. (IST:BUCIM)
Turkey · Delayed Price · Currency is TRY 6.07
-0.26 (-4.11%)
Last updated: Mar 2, 2026, 3:27 PM GMT+3
IST:BUCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.52 | 6.55 | 6.33 | 6.33 | 6.33 | -2.76% | 8,088,085 |
| Feb 26, 2026 | 6.56 | 6.56 | 6.47 | 6.51 | 6.51 | -0.31% | 5,947,837 |
| Feb 25, 2026 | 6.72 | 6.73 | 6.52 | 6.53 | 6.53 | -2.83% | 6,408,143 |
| Feb 24, 2026 | 6.87 | 6.87 | 6.66 | 6.72 | 6.72 | -1.47% | 8,971,013 |
| Feb 23, 2026 | 6.84 | 6.91 | 6.81 | 6.82 | 6.82 | 0.44% | 9,769,318 |
| Feb 20, 2026 | 6.76 | 6.79 | 6.69 | 6.79 | 6.79 | 0.44% | 5,876,590 |
| Feb 19, 2026 | 7.05 | 7.05 | 6.74 | 6.76 | 6.76 | -3.43% | 8,554,868 |
| Feb 18, 2026 | 7.16 | 7.17 | 7.00 | 7.00 | 7.00 | -1.69% | 13,095,443 |
| Feb 17, 2026 | 7.19 | 7.20 | 7.09 | 7.12 | 7.12 | -0.97% | 10,218,720 |
| Feb 16, 2026 | 7.18 | 7.24 | 7.11 | 7.19 | 7.19 | 1.84% | 18,599,330 |
| Feb 13, 2026 | 7.07 | 7.12 | 6.97 | 7.06 | 7.06 | 0.28% | 16,840,210 |
| Feb 12, 2026 | 7.06 | 7.07 | 6.99 | 7.04 | 7.04 | 0.57% | 13,863,740 |
| Feb 11, 2026 | 7.06 | 7.07 | 6.94 | 7.00 | 7.00 | -0.43% | 8,190,177 |
| Feb 10, 2026 | 6.89 | 7.08 | 6.83 | 7.03 | 7.03 | 2.63% | 20,172,520 |
| Feb 9, 2026 | 6.83 | 6.87 | 6.80 | 6.85 | 6.85 | 1.03% | 9,341,120 |
| Feb 6, 2026 | 6.87 | 6.87 | 6.72 | 6.78 | 6.78 | -1.02% | 4,043,683 |
| Feb 5, 2026 | 6.89 | 6.89 | 6.85 | 6.85 | 6.85 | -0.44% | 3,850,228 |
| Feb 4, 2026 | 6.90 | 6.94 | 6.88 | 6.88 | 6.88 | - | 5,812,087 |
| Feb 3, 2026 | 6.90 | 6.92 | 6.86 | 6.88 | 6.88 | -0.15% | 9,232,003 |
| Feb 2, 2026 | 6.97 | 6.97 | 6.86 | 6.89 | 6.89 | -1.29% | 7,685,530 |
| Jan 30, 2026 | 7.04 | 7.04 | 6.95 | 6.98 | 6.98 | -0.14% | 5,245,216 |
| Jan 29, 2026 | 7.09 | 7.09 | 6.94 | 6.99 | 6.99 | -1.55% | 13,770,800 |
| Jan 28, 2026 | 7.03 | 7.16 | 6.99 | 7.10 | 7.10 | 2.31% | 20,346,430 |
| Jan 27, 2026 | 6.98 | 7.04 | 6.90 | 6.94 | 6.94 | -0.29% | 9,595,675 |
| Jan 26, 2026 | 7.09 | 7.09 | 6.93 | 6.96 | 6.96 | -1.69% | 8,504,790 |
| Jan 23, 2026 | 7.11 | 7.12 | 7.05 | 7.08 | 7.08 | 0.71% | 9,318,797 |
| Jan 22, 2026 | 7.01 | 7.05 | 6.95 | 7.03 | 7.03 | 0.29% | 4,952,507 |
| Jan 21, 2026 | 6.91 | 7.01 | 6.87 | 7.01 | 7.01 | 1.45% | 5,510,766 |
| Jan 20, 2026 | 7.04 | 7.04 | 6.86 | 6.91 | 6.91 | -1.85% | 6,544,744 |
| Jan 19, 2026 | 7.11 | 7.13 | 7.04 | 7.04 | 7.04 | -0.56% | 9,866,473 |
| Jan 16, 2026 | 7.11 | 7.11 | 7.05 | 7.08 | 7.08 | - | 4,446,335 |
| Jan 15, 2026 | 7.07 | 7.10 | 7.02 | 7.08 | 7.08 | 0.57% | 5,725,246 |
| Jan 14, 2026 | 7.10 | 7.11 | 7.04 | 7.04 | 7.04 | -0.56% | 3,582,574 |
| Jan 13, 2026 | 7.13 | 7.13 | 7.05 | 7.08 | 7.08 | -0.28% | 6,851,628 |
| Jan 12, 2026 | 7.11 | 7.12 | 7.01 | 7.10 | 7.10 | 0.28% | 13,559,860 |
| Jan 9, 2026 | 7.23 | 7.25 | 7.06 | 7.08 | 7.08 | -2.07% | 6,089,435 |
| Jan 8, 2026 | 7.31 | 7.31 | 7.12 | 7.23 | 7.23 | -0.69% | 5,528,343 |
| Jan 7, 2026 | 7.51 | 7.52 | 7.23 | 7.28 | 7.28 | -2.80% | 6,308,180 |
| Jan 6, 2026 | 7.62 | 7.62 | 7.47 | 7.49 | 7.49 | -1.58% | 5,080,721 |
| Jan 5, 2026 | 7.61 | 7.64 | 7.55 | 7.61 | 7.61 | -0.39% | 5,581,672 |
| Jan 2, 2026 | 8.00 | 8.00 | 7.64 | 7.64 | 7.64 | -4.50% | 8,945,270 |
| Dec 31, 2025 | 7.54 | 8.00 | 7.53 | 8.00 | 8.00 | 5.96% | 14,338,780 |
| Dec 30, 2025 | 7.31 | 7.55 | 7.29 | 7.55 | 7.55 | 3.28% | 19,665,690 |
| Dec 29, 2025 | 7.30 | 7.33 | 7.14 | 7.31 | 7.31 | -0.14% | 17,380,600 |
| Dec 26, 2025 | 7.25 | 7.32 | 7.15 | 7.32 | 7.32 | 0.97% | 10,275,760 |
| Dec 25, 2025 | 7.23 | 7.31 | 7.19 | 7.25 | 7.25 | 0.42% | 5,260,199 |
| Dec 24, 2025 | 7.03 | 7.23 | 7.00 | 7.22 | 7.22 | 2.56% | 17,434,180 |
| Dec 23, 2025 | 7.08 | 7.08 | 7.00 | 7.04 | 7.04 | -0.56% | 3,022,895 |
| Dec 22, 2025 | 7.01 | 7.10 | 7.00 | 7.08 | 7.08 | 1.14% | 12,500,820 |
| Dec 19, 2025 | 7.03 | 7.06 | 6.98 | 7.00 | 7.00 | -0.57% | 7,969,138 |