Skip to main content
Batisöke Söke Çimento Sanayii T.A.S. (IST:BSOKE)
Turkey flag Turkey · Delayed Price · Currency is TRY
29.16
+0.66 (2.32%)
At close: Feb 27, 2026

IST:BSOKE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202628.7029.7028.3829.1629.162.32%19,603,390
Feb 26, 202628.8829.1027.8028.5028.50-0.42%5,681,911
Feb 25, 202629.4429.4428.6228.6228.62-1.85%5,667,829
Feb 24, 202629.0029.5428.7029.1629.161.32%4,841,625
Feb 23, 202628.7629.8028.4028.7828.780.14%6,874,512
Feb 20, 202628.9229.9828.5028.7428.74-0.42%7,047,092
Feb 19, 202630.7830.7828.5628.8628.86-4.25%10,085,960
Feb 18, 202631.3231.3230.1430.1430.14-2.96%6,147,146
Feb 17, 202631.4631.4629.9631.0631.06-1.08%7,210,019
Feb 16, 202629.8031.4229.7031.4031.405.37%11,500,280
Feb 13, 202630.0030.3429.6629.8029.80-5,549,503
Feb 12, 202630.1630.1829.3629.8029.80-5,882,216
Feb 11, 202629.8630.1029.1829.8029.801.09%5,845,221
Feb 10, 202629.5830.7228.9029.4829.48-0.34%11,017,150
Feb 9, 202628.4030.3028.3029.5829.584.89%10,671,320
Feb 6, 202627.9428.6827.5028.2028.200.71%6,917,937
Feb 5, 202627.6228.4027.4628.0028.001.38%5,410,499
Feb 4, 202628.7428.9027.3827.6227.62-3.90%9,851,962
Feb 3, 202628.1230.1427.8628.7428.742.64%17,060,252
Feb 2, 202627.1628.5826.8228.0028.002.49%16,923,070
Jan 30, 202626.9027.6426.7427.3227.322.02%8,149,033
Jan 29, 202627.0027.3426.1626.7826.78-0.81%9,850,042
Jan 28, 202627.6027.8026.3827.0027.00-1.24%12,472,900
Jan 27, 202627.0627.6026.8227.3427.341.03%8,491,655
Jan 26, 202626.4027.7225.8227.0627.062.50%14,553,570
Jan 23, 202627.1427.3225.9626.4026.40-2.73%11,291,290
Jan 22, 202626.9028.0026.1027.1427.140.74%18,242,340
Jan 21, 202627.1828.0026.0026.9426.94-0.88%36,845,290
Jan 20, 202624.0027.1824.0027.1827.189.95%78,504,227
Jan 19, 202625.1227.1424.7224.7224.72-8.38%26,111,250
Jan 16, 202626.0627.6223.2626.9826.984.41%67,089,890
Jan 15, 202624.0025.8423.9625.8425.849.96%45,621,110
Jan 14, 202622.0023.5022.0023.5023.509.92%45,191,080
Jan 13, 202619.9121.3819.0321.3821.389.92%43,996,720
Jan 12, 202617.7419.4517.6119.4519.459.95%20,817,860
Jan 9, 202618.1218.1217.6817.6917.69-2.37%10,091,260
Jan 8, 202617.3718.1716.9518.1218.124.32%12,478,900
Jan 7, 202617.0417.6417.0117.3717.372.24%16,654,950
Jan 6, 202616.1717.2016.1516.9916.995.20%19,484,680
Jan 5, 202616.2316.4015.9016.1516.15-0.43%8,155,927
Jan 2, 202616.4316.6016.1416.2216.22-0.49%6,838,051
Dec 31, 202516.4216.8016.2816.3016.30-0.85%8,247,810
Dec 30, 202516.0516.4615.7416.4416.442.37%7,602,354
Dec 29, 202516.2216.2715.9716.0616.06-0.99%8,155,589
Dec 26, 202516.3616.4815.8516.2216.22-0.49%11,017,810
Dec 25, 202516.5016.5216.2216.3016.300.87%9,631,306
Dec 24, 202517.9117.9216.0216.1616.16-9.21%73,808,700
Dec 23, 202518.3318.5717.6017.8017.80-1.77%30,196,480
Dec 22, 202516.5218.1216.5218.1218.129.95%43,251,480
Dec 19, 202517.1017.2016.2316.4816.48-2.89%14,720,620
Dec 18, 202516.2717.1016.1916.9716.974.75%15,171,680
Dec 17, 202516.3116.5016.0516.2016.20-1.04%9,675,342
Dec 16, 202516.4016.5316.2316.3716.370.18%9,075,965
Dec 15, 202516.1816.4615.9916.3416.341.49%8,765,181
Dec 12, 202516.5516.6016.0116.1016.10-2.42%10,107,360
Dec 11, 202515.8116.7915.8116.5016.504.50%16,680,230
Dec 10, 202515.9516.0715.7515.7915.79-1.00%7,489,947
Dec 9, 202516.2516.3915.8015.9515.95-1.85%9,084,722
Dec 8, 202515.7116.3515.6716.2516.253.70%13,902,810
Dec 5, 202514.8915.9214.8715.6715.675.38%27,206,620
Dec 4, 202514.7315.0614.7014.8714.870.95%7,614,912
Dec 3, 202515.2015.2714.6314.7314.73-2.84%8,603,370
Dec 2, 202514.9615.3014.8115.1615.161.81%12,966,220
Dec 1, 202514.5014.9514.3414.8914.892.97%8,294,404
Nov 28, 202515.1915.2614.3114.4614.46-4.81%14,097,312
Nov 27, 202515.2115.3815.1215.1915.19-0.13%3,478,626
Nov 26, 202515.4115.5215.1215.2115.21-1.23%5,344,929
Nov 25, 202516.0516.0715.4015.4015.40-3.75%6,291,772
Nov 24, 202515.6016.1215.6016.0016.000.13%9,536,631
Nov 21, 202516.1616.2015.7915.9815.98-1.05%6,763,659
Nov 20, 202515.7116.3515.4016.1516.152.67%12,333,710
Nov 19, 202515.1516.0014.9115.7315.734.59%14,771,600
Nov 18, 202515.3715.3714.9715.0415.04-2.15%5,748,636
Nov 17, 202515.0515.5015.0515.3715.372.40%4,437,635
Nov 14, 202515.1115.2514.9215.0115.01-0.66%5,595,041
Nov 13, 202515.5815.7415.0115.1115.11-2.95%8,467,628
Nov 12, 202515.6915.9415.5715.5715.57-0.76%5,036,635
Nov 11, 202515.8016.1415.2815.6915.69-0.95%12,088,490
Nov 10, 202516.1016.2015.6715.8415.84-1.49%9,369,471
Nov 7, 202516.0616.4216.0416.0816.080.12%10,009,000
Nov 6, 202516.0116.4516.0116.0616.06-2.13%13,081,490
Nov 5, 202516.6916.6916.1316.4116.41-1.74%13,774,730
Nov 4, 202517.6417.6816.5816.7016.70-3.58%15,712,230
Nov 3, 202516.1217.4016.1217.3217.327.58%17,773,290
Oct 31, 202516.0716.2815.7316.1016.100.31%10,966,370
Oct 30, 202515.6016.4315.6016.0516.053.15%17,277,570
Oct 28, 202515.5315.6315.5215.5615.560.32%6,693,066
Oct 27, 202515.5315.6515.3615.5115.51-0.06%10,307,080
Oct 24, 202515.6016.0215.5215.5215.52-0.45%12,834,310
Oct 23, 202515.4615.7715.2215.5915.591.10%12,335,610
Oct 22, 202515.4015.6315.3815.4215.420.33%7,203,299
Oct 21, 202515.3215.5915.0715.3715.370.46%14,171,690
Oct 20, 202515.5115.6914.9215.3015.30-1.29%13,426,100
Oct 17, 202515.3915.7014.8415.5015.500.65%11,540,150
Oct 16, 202516.0016.2515.3415.4015.40-3.57%17,921,450
Oct 15, 202515.6716.0515.4515.9715.972.83%11,686,080
Oct 14, 202515.8516.1015.3215.5315.53-2.02%13,684,530
Oct 13, 202515.4516.3415.4515.8515.850.96%18,158,390
Oct 10, 202516.1416.1615.6215.7015.70-2.42%9,332,347
Oct 9, 202515.6816.1615.6716.0916.092.81%11,601,600