Skip to main content
Batisöke Söke Çimento Sanayii T.A.S. (IST:BSOKE)
Turkey flag Turkey · Delayed Price · Currency is TRY
38.00
+2.28 (6.38%)
Last updated: Apr 29, 2026, 3:24 PM GMT+3

IST:BSOKE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202636.6038.5035.8838.00-6.38%4,018,067
Apr 28, 202636.9037.3435.7035.7235.72-3.09%5,139,303
Apr 27, 202636.4037.2036.3236.8636.861.26%3,174,951
Apr 24, 202636.0036.5035.5636.4036.401.39%3,645,974
Apr 22, 202635.3236.0235.0035.9035.901.99%4,865,247
Apr 21, 202635.1635.9834.9835.2035.20-0.62%4,733,310
Apr 20, 202634.9635.9234.4035.4235.421.20%6,789,699
Apr 17, 202635.4435.4634.4235.0035.00-0.06%5,011,164
Apr 16, 202635.0635.6034.8035.0235.020.34%3,974,619
Apr 15, 202635.9036.0634.9034.9034.90-2.24%4,758,229
Apr 14, 202635.4235.9635.1235.7035.701.25%7,912,724
Apr 13, 202635.5035.8434.8635.2635.26-0.68%4,095,850
Apr 10, 202636.0036.6435.3435.5035.50-0.95%4,185,575
Apr 9, 202635.2436.3035.1835.8435.841.76%6,127,482
Apr 8, 202634.7035.9034.5235.2235.223.77%7,887,779
Apr 7, 202633.9634.3633.7033.9433.94-4,383,204
Apr 6, 202633.3434.3233.1433.9433.941.86%6,296,032
Apr 3, 202634.4034.4833.3233.3233.32-1.94%5,672,091
Apr 2, 202634.0034.3833.4833.9833.98-0.53%7,846,649
Apr 1, 202632.6834.8032.3634.1634.165.43%10,351,920
Mar 31, 202632.8032.9231.5232.4032.40-1.22%9,717,637
Mar 30, 202633.0033.5232.4232.8032.80-0.97%7,525,974
Mar 27, 202633.6433.9632.7633.1233.12-1.37%5,770,542
Mar 26, 202633.5234.3233.2033.5833.580.18%5,308,933
Mar 25, 202633.3034.1833.2433.5233.520.78%7,364,622
Mar 24, 202633.2033.8433.1233.2633.260.18%5,774,551
Mar 23, 202633.2833.2832.3633.2033.200.67%6,017,830
Mar 19, 202633.3433.5032.9832.9832.98-0.66%2,031,623
Mar 18, 202633.3033.7832.6433.2033.200.48%9,768,294
Mar 17, 202633.5034.6032.6633.0433.04-1.37%11,039,084
Mar 16, 202634.0034.4033.2833.5033.50-1.47%5,696,745
Mar 13, 202634.5434.9433.7034.0034.00-0.93%6,780,733
Mar 12, 202634.9435.4833.7034.3234.32-1.44%13,827,480
Mar 11, 202633.3035.0032.9034.8234.824.88%12,593,200
Mar 10, 202633.3033.5232.5633.2033.201.53%8,973,065
Mar 9, 202633.9434.0032.2832.7032.70-0.73%14,279,670
Mar 6, 202629.9832.9428.9032.9432.949.95%16,637,360
Mar 5, 202630.2030.8029.9229.9629.96-0.13%4,488,781
Mar 4, 202628.9630.5428.9630.0030.003.59%9,671,349
Mar 3, 202628.8029.8028.4028.9628.960.49%7,843,258
Mar 2, 202626.8229.1426.6628.8228.82-1.17%9,890,176
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