Skip to main content
Bastas Baskent Cimento Sanayi ve Ticaret A.S. (IST:BASCM)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.85
-0.11 (-0.79%)
At close: Apr 28, 2026

IST:BASCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.8913.8913.8513.85--0.79%-
Apr 27, 202614.1014.1013.9613.9613.96-0.64%76,775
Apr 24, 202613.8014.0513.8014.0514.05-0.43%43,420
Apr 22, 202614.4114.4113.9714.1114.11-1.74%101,558
Apr 21, 202614.8514.8514.3614.3614.36-3.69%63,172
Apr 20, 202614.9814.9814.9114.9114.91-0.73%126,989
Apr 17, 202614.7015.0214.7015.0215.022.88%109,800
Apr 16, 202614.5814.6014.5514.6014.60-69,265
Apr 15, 202614.5014.6014.5014.6014.603.47%92,353
Apr 14, 202613.7214.1113.7214.1114.112.54%129,321
Apr 13, 202613.5013.7813.5013.7613.76-0.58%123,254
Apr 10, 202613.7213.8413.7213.8413.841.17%54,989
Apr 9, 202614.1514.1513.6813.6813.68-3.32%113,713
Apr 8, 202613.5114.1513.5114.1514.154.74%189,638
Apr 7, 202613.5313.5313.5113.5113.51-103,542
Apr 6, 202613.5113.7513.5113.5113.51-0.30%133,852
Apr 3, 202613.5613.6013.5513.5513.550.89%82,375
Apr 2, 202613.5013.5013.3613.4313.43-0.37%118,624
Apr 1, 202613.6513.6513.4813.4813.48-0.96%129,542
Mar 31, 202613.6313.6313.6113.6113.61-0.66%83,231
Mar 30, 202614.0014.0013.7013.7013.70-1.30%52,052
Mar 27, 202614.0014.0013.8713.8813.88-0.86%58,187
Mar 26, 202614.2614.2614.0014.0014.00-1.69%53,016
Mar 25, 202614.4014.4014.2414.2414.24-1.11%69,946
Mar 24, 202614.4014.4014.4014.4014.40-0.69%128,293
Mar 23, 202614.7014.7014.3314.5014.50-1.89%86,690
Mar 19, 202614.8014.8014.7814.7814.781.93%51,608
Mar 18, 202614.5014.5014.5014.5014.500.76%46,883
Mar 17, 202614.3914.3914.3914.3914.392.86%81,927
Mar 16, 202613.9914.2013.9913.9913.99-0.78%69,671
Mar 13, 202614.2214.2214.0014.1014.10-1.47%73,105
Mar 12, 202614.3114.3114.2614.3114.31-1.11%74,904
Mar 11, 202614.8014.8014.4514.4714.47-0.21%29,740
Mar 10, 202614.2014.5014.2014.5014.502.40%78,144
Mar 9, 202613.6314.1913.6314.1614.16-0.63%57,508
Mar 6, 202614.2614.2614.2514.2514.25-4.36%107,775
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