Skip to main content
Bastas Baskent Cimento Sanayi ve Ticaret A.S. (IST:BASCM)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.26
-0.64 (-4.30%)
Last updated: Mar 6, 2026, 1:55 PM GMT+3

IST:BASCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.9714.9714.9014.9014.901.02%95,038
Mar 4, 202615.0015.0014.7514.7514.751.58%59,765
Mar 3, 202614.0014.5214.0014.5214.527.40%143,840
Mar 2, 202613.1513.7913.1513.5213.52-5.98%66,435
Feb 27, 202614.1014.3814.1014.3814.38-0.21%119,339
Feb 26, 202614.5514.5514.4114.4114.41-0.69%65,334
Feb 25, 202614.8014.8014.3314.5114.51-2.49%92,084
Feb 24, 202615.3515.3514.8814.8814.88-3.50%64,281
Feb 23, 202615.2015.4415.2015.4215.422.39%57,492
Feb 20, 202614.8015.0614.8015.0615.061.76%70,990
Feb 19, 202615.0315.0314.7514.8014.80-6.21%89,272
Feb 18, 202616.0516.0515.7815.7815.78-1.19%87,348
Feb 17, 202616.0116.0115.9715.9715.97-0.50%78,015
Feb 16, 202616.0516.1016.0516.0516.051.90%103,153
Feb 13, 202615.7515.7515.6915.7515.75-0.32%83,810
Feb 12, 202615.9015.9015.8015.8015.801.67%75,032
Feb 11, 202615.6415.6415.5115.5415.540.13%87,796
Feb 10, 202615.9015.9015.3115.5215.52-3.00%101,591
Feb 9, 202616.3016.3016.0016.0016.000.06%145,141
Feb 6, 202616.2016.2015.9915.9915.991.52%65,446
Feb 5, 202616.3016.3015.7515.7515.751.55%97,921
Feb 4, 202616.0216.0215.3915.5115.510.78%90,828
Feb 3, 202615.5115.5115.3915.3915.39-63,877
Feb 2, 202615.4015.4015.3015.3915.39-0.71%92,096
Jan 30, 202615.8915.8915.5015.5015.50-2.45%78,236
Jan 29, 202615.9615.9615.6015.8915.89-0.44%147,514
Jan 28, 202616.5316.5315.2515.9615.96-3.45%198,908
Jan 27, 202616.4816.5316.4816.5316.537.34%461,119
Jan 26, 202614.0115.4014.0115.4015.4010.00%269,181
Jan 23, 202613.8814.0013.8814.0014.001.16%151,187
Jan 22, 202613.2613.8413.2613.8413.840.65%106,090
Jan 21, 202614.0014.0013.7513.7513.750.07%61,075
Jan 20, 202613.6613.7413.6613.7413.740.59%77,163
Jan 19, 202613.6613.6613.6613.6613.66-0.07%165,123
Jan 16, 202613.6713.6713.6713.6713.67-86,817
Jan 15, 202613.6113.6713.6113.6713.670.29%67,017
Jan 14, 202613.6513.6513.6313.6313.63-0.15%69,323
Jan 13, 202613.6513.6513.6513.6513.651.26%87,278
Jan 12, 202613.5213.5213.4813.4813.48-0.37%108,305
Jan 9, 202613.8113.8113.5113.5313.53-2.03%75,107
Jan 8, 202613.8113.8113.8113.8113.811.99%51,263
Jan 7, 202613.7013.7013.5413.5413.54-1.17%44,380
Jan 6, 202614.0114.0113.6913.7013.70-2.21%59,814
Jan 5, 202614.0114.0114.0114.0114.01-1.96%99,024
Jan 2, 202613.6714.4913.6714.2914.294.54%114,353
Dec 31, 202513.4613.9113.4613.6713.671.64%79,479
Dec 30, 202513.3913.4613.3913.4513.45-0.37%48,253
Dec 29, 202513.0613.5113.0613.5013.50-0.07%131,366
Dec 26, 202513.5013.5113.5013.5113.51-0.73%71,614
Dec 25, 202513.6213.6213.6113.6113.61-0.07%61,887
Dec 24, 202513.7913.7913.6213.6213.62-1.30%34,136
Dec 23, 202513.9013.9013.7913.8013.800.73%55,811
Dec 22, 202513.9513.9513.5813.7013.70-2.00%61,642
Dec 19, 202514.1014.1013.9813.9813.980.58%59,996
Dec 18, 202514.1614.1613.6013.9013.900.43%52,725
Dec 17, 202513.8613.8613.8313.8413.841.32%91,505
Dec 16, 202514.1414.1413.6613.6613.66-3.39%87,168
Dec 15, 202514.1514.1514.1414.1414.141.00%93,180
Dec 12, 202514.0014.0014.0014.0014.00-95,992
Dec 11, 202514.1414.1414.0014.0014.00-40,976
Dec 10, 202514.4614.4614.0014.0014.00-3.45%112,403
Dec 9, 202514.0014.5514.0014.5014.50-0.34%99,710
Dec 8, 202514.4414.8814.4414.5514.550.76%114,485
Dec 5, 202514.4614.4614.4414.4414.442.05%44,558
Dec 4, 202514.7314.7313.8614.1514.151.07%83,527
Dec 3, 202514.1014.1013.9414.0014.00-2.64%78,874
Dec 2, 202514.5514.5514.3814.3814.38-2.24%50,437
Dec 1, 202514.4414.7114.4414.7114.711.87%80,931
Nov 28, 202514.2414.5414.2414.4414.441.40%83,508
Nov 27, 202514.1014.2414.0014.2414.240.64%104,900
Nov 26, 202514.3514.3514.1514.1514.15-1.46%37,708
Nov 25, 202514.7214.7214.3614.3614.36-3.30%57,999
Nov 24, 202515.1015.1014.8514.8514.85-3.26%101,108
Nov 21, 202515.5015.5015.3515.3515.35-2.72%53,962
Nov 20, 202515.8115.8115.7815.7815.78-0.19%67,783
Nov 19, 202515.3016.3915.3015.8115.816.04%213,900
Nov 18, 202515.2015.2014.8314.9114.91-3.37%73,810
Nov 17, 202514.9715.9014.9715.4315.435.76%144,798
Nov 14, 202513.1014.9013.1014.5914.597.36%150,015
Nov 13, 202514.1014.1013.5913.5913.59-4.16%49,679
Nov 12, 202514.2014.2014.1814.1814.18-0.91%37,061
Nov 11, 202514.3614.3614.3114.3114.31-0.35%91,539
Nov 10, 202514.5014.5014.3614.3614.36-1.24%79,340
Nov 7, 202514.8114.8114.5014.5414.54-1.96%64,827
Nov 6, 202514.8614.8614.8314.8314.83-0.20%56,433
Nov 5, 202514.8814.8814.8614.8614.86-0.20%111,383
Nov 4, 202515.0015.0014.8914.8914.89-0.73%68,746
Nov 3, 202515.0015.0115.0015.0015.00-165,724
Oct 31, 202515.0015.0014.9715.0015.000.33%68,909
Oct 30, 202514.6314.9514.6314.9514.95-0.33%81,699
Oct 28, 202514.8615.0014.8615.0015.00-1.32%25,358
Oct 27, 202515.2415.2415.1915.2015.20-1.17%60,075
Oct 24, 202514.6015.4014.6015.3815.386.07%82,272
Oct 23, 202515.2015.2014.3614.5014.50-4.61%117,772
Oct 22, 202514.8315.2014.8315.2015.20-1.94%234,751
Oct 21, 202515.6015.6015.5015.5015.50-0.64%74,515
Oct 20, 202515.5315.6015.5015.6015.600.26%86,586
Oct 17, 202516.3016.3015.5615.5615.56-3.95%143,399
Oct 16, 202515.8416.2915.8416.2016.202.27%121,143
Oct 15, 202516.3416.3415.5515.8415.84-2.40%77,333