Skip to main content
Batisöke Söke Çimento Sanayii T.A.S. (IST:BSOKE)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.87
+0.14 (0.95%)
At close: Dec 4, 2025

IST:BSOKE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202516.2116.3215.4115.6515.65-3.45%19,206,970
Oct 7, 202516.2516.5016.0016.2116.21-0.06%11,700,590
Oct 6, 202515.8016.3415.6016.2216.222.98%12,789,770
Oct 3, 202515.8716.4415.7015.7515.75-0.76%11,695,790
Oct 2, 202515.9216.3015.7115.8715.87-0.31%14,351,500
Oct 1, 202515.0616.1914.8815.9215.925.64%35,069,280
Sep 30, 202515.1515.4314.5515.0715.070.33%34,223,970
Sep 29, 202515.8215.9014.8815.0215.02-5.06%24,034,740
Sep 26, 202515.8216.1815.7315.8215.82-19,665,060
Sep 25, 202515.7915.9415.6515.8215.820.19%9,969,082
Sep 24, 202515.2816.2315.2515.7915.793.68%31,541,340
Sep 23, 202515.6815.8615.0115.2315.23-2.43%21,627,400
Sep 22, 202516.9016.9515.2815.6115.61-6.81%36,976,030
Sep 19, 202516.4016.9716.3216.7516.752.13%24,333,130
Sep 18, 202516.9617.1216.3416.4016.40-3.19%32,843,770
Sep 17, 202515.7417.3115.6616.9416.947.62%63,937,830
Sep 16, 202515.5015.8315.3015.7415.741.55%35,199,470
Sep 15, 202514.6015.6514.5915.5015.506.16%27,964,000
Sep 12, 202514.6714.8414.5014.6014.60-0.48%10,592,180
Sep 11, 202514.3715.2814.3714.6714.672.23%39,195,150
Sep 10, 202514.7214.7514.3414.3514.35-2.38%12,799,690
Sep 9, 202514.4614.8014.4614.7014.701.59%13,571,930
Sep 8, 202514.3114.6514.3114.4714.47-0.55%12,905,550
Sep 5, 202514.6014.7714.5414.5514.55-0.34%18,044,420
Sep 4, 202514.5614.8014.4014.6014.600.41%42,676,550
Sep 3, 202514.6714.7714.5414.5414.54-0.62%11,944,720
Sep 2, 202514.5714.8814.0514.6314.630.48%39,392,790
Sep 1, 202514.6214.9714.5614.5614.56-0.27%25,496,640
Aug 29, 202514.6514.7514.5014.6014.60-0.21%18,618,120
Aug 28, 202514.6314.7414.5714.6314.63-35,657,450
Aug 27, 202514.6314.7414.5914.6314.630.14%14,489,600
Aug 26, 202515.0415.1014.5914.6114.61-2.60%25,987,890
Aug 25, 202514.0315.3714.0315.0015.007.30%63,628,770
Aug 22, 202513.8813.9813.8113.9813.980.72%8,567,041
Aug 21, 202513.9414.0213.8513.8813.88-0.36%6,929,073
Aug 20, 202513.9814.0313.9013.9313.93-0.36%6,361,470
Aug 19, 202514.0114.1013.8413.9813.98-0.14%9,860,342
Aug 18, 202513.8714.0313.7714.0014.001.16%10,009,470
Aug 15, 202513.9814.0513.8413.8413.84-0.79%5,408,170
Aug 14, 202513.6714.0513.6713.9513.952.20%15,512,220
Aug 13, 202513.7713.7913.5013.6513.65-0.66%7,780,276
Aug 12, 202513.9613.9713.4413.7413.74-1.58%13,089,420
Aug 11, 202514.0214.2613.9613.9613.960.07%11,689,260
Aug 8, 202514.0114.0413.9113.9513.95-0.43%5,641,081
Aug 7, 202514.0914.1313.9314.0114.01-0.07%9,485,765
Aug 6, 202514.1614.2413.9814.0214.02-0.57%10,186,460
Aug 5, 202514.2014.5014.0514.1014.100.64%22,711,890
Aug 4, 202513.8614.0713.8514.0114.011.52%10,450,540
Aug 1, 202513.9013.9413.8013.8013.80-0.43%5,758,196
Jul 31, 202513.9014.0213.8513.8613.860.07%9,914,600
Jul 30, 202513.9414.0013.8513.8513.85-0.50%12,215,820
Jul 29, 202514.0714.1013.8713.9213.92-0.57%14,705,510
Jul 28, 202513.8014.1013.7714.0014.001.67%17,504,950
Jul 25, 202514.0214.1113.7613.7713.77-1.71%9,001,856
Jul 24, 202514.0014.2713.9614.0114.010.65%19,040,350
Jul 23, 202513.8513.9413.8013.9213.920.51%9,089,257
Jul 22, 202514.0514.0913.8513.8513.85-1.28%7,591,887
Jul 21, 202513.9214.1013.9114.0314.030.86%8,168,024
Jul 18, 202514.0814.1613.9013.9113.91-1.21%4,751,685