Skip to main content
logo
Bursa Cimento Fabrikasi A.S. (IST:BUCIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.01
0.00 (0.00%)
Last updated: May 28, 2026, 10:00 AM GMT+3

IST:BUCIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20266.106.155.976.016.01-0.66%4,229,580
May 25, 20265.956.065.936.056.052.02%4,959,951
May 22, 20265.725.955.725.935.932.07%9,044,920
May 21, 20266.026.045.815.815.81-3.49%4,358,961
May 20, 20266.056.085.996.026.02-0.33%4,229,180
May 18, 20266.206.226.026.046.04-2.58%5,807,238
May 15, 20266.216.286.196.206.20-1.12%3,560,203
May 14, 20266.196.296.176.276.271.62%4,978,435
May 13, 20266.316.336.166.176.17-1.59%5,146,438
May 12, 20266.396.416.276.276.27-2.18%6,278,263
May 11, 20266.436.496.406.416.41-0.16%9,162,829
May 8, 20266.366.456.276.426.420.94%11,871,480
May 7, 20266.286.366.266.366.361.76%12,286,340
May 6, 20266.246.316.236.256.250.48%18,924,350
May 5, 20266.076.226.076.226.222.47%12,223,780
May 4, 20266.156.176.076.076.07-0.98%4,250,014
Apr 30, 20266.126.156.076.136.130.49%5,880,176
Apr 29, 20266.186.216.096.106.10-0.81%6,479,802
Apr 28, 20266.306.346.156.156.15-2.38%7,427,044
Apr 27, 20266.256.366.246.306.301.12%6,583,001
Apr 24, 20266.246.266.186.236.23-4,052,817
Apr 22, 20266.306.326.186.236.23-0.64%7,128,296
Apr 21, 20266.386.416.266.276.27-1.26%6,014,075
Apr 20, 20266.346.396.316.356.35-1.09%8,272,459
Apr 17, 20266.116.506.086.426.425.59%25,877,040
Apr 16, 20266.156.206.066.086.08-0.98%9,849,912
Apr 15, 20266.126.166.106.146.140.82%11,093,130
Apr 14, 20266.056.136.056.096.091.16%13,743,300
Apr 13, 20266.086.086.006.026.02-1.47%9,177,614
Apr 10, 20266.096.146.076.116.110.83%16,997,660
Apr 9, 20266.086.106.046.066.06-0.33%6,030,067
Apr 8, 20266.026.146.026.086.083.05%16,094,380
Apr 7, 20266.076.135.905.905.90-2.80%19,440,100
Apr 6, 20266.066.116.036.076.070.66%8,732,790
Apr 3, 20266.106.106.026.036.03-0.82%5,045,776
Apr 2, 20266.106.116.056.086.08-0.82%4,333,982
Apr 1, 20266.096.136.076.136.131.32%4,484,578
Mar 31, 20266.016.075.986.056.051.00%5,663,986
Mar 30, 20266.036.155.975.995.99-0.50%5,587,876
Mar 27, 20266.126.135.996.026.02-1.15%3,723,382
Mar 26, 20266.086.126.036.096.090.16%4,168,092
Mar 25, 20266.116.146.076.086.080.33%2,781,973
Mar 24, 20266.156.176.066.066.06-1.62%2,923,018
Mar 23, 20266.136.175.996.166.160.49%6,037,688
Mar 19, 20266.116.166.116.136.13-0.49%1,617,037
Mar 18, 20266.296.306.156.166.16-1.28%3,369,569
Mar 17, 20266.216.286.216.246.240.65%2,817,984
Mar 16, 20266.196.356.136.206.200.16%6,868,198
Mar 13, 20266.206.206.106.196.19-2,315,553
Mar 12, 20266.226.276.176.196.190.16%4,347,280