Batiçim Bati Anadolu Çimento Sanayii Anonim Sirketi (IST:BTCIM)
Turkey
· Delayed Price · Currency is TRY 5.46
-0.01 (-0.18%)
At close: Mar 6, 2026
IST:BTCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.50 | 5.59 | 5.34 | 5.46 | 5.46 | -0.18% | 136,591,200 |
| Mar 5, 2026 | 5.32 | 5.55 | 5.31 | 5.47 | 5.47 | 3.60% | 112,723,900 |
| Mar 4, 2026 | 5.21 | 5.43 | 5.19 | 5.28 | 5.28 | 1.93% | 117,514,100 |
| Mar 3, 2026 | 5.38 | 5.41 | 5.13 | 5.18 | 5.18 | -3.36% | 138,402,294 |
| Mar 2, 2026 | 5.28 | 5.75 | 5.04 | 5.36 | 5.36 | -0.92% | 361,027,400 |
| Feb 27, 2026 | 5.24 | 5.59 | 5.22 | 5.41 | 5.41 | 4.24% | 304,451,800 |
| Feb 26, 2026 | 5.03 | 5.27 | 5.03 | 5.19 | 5.19 | 3.39% | 153,085,600 |
| Feb 25, 2026 | 5.07 | 5.09 | 5.00 | 5.02 | 5.02 | -0.59% | 93,387,490 |
| Feb 24, 2026 | 5.01 | 5.08 | 4.99 | 5.05 | 5.05 | 1.20% | 120,647,500 |
| Feb 23, 2026 | 4.94 | 5.08 | 4.94 | 4.99 | 4.99 | -0.20% | 106,866,200 |
| Feb 20, 2026 | 4.90 | 5.02 | 4.87 | 5.00 | 5.00 | 1.63% | 95,410,730 |
| Feb 19, 2026 | 4.99 | 5.01 | 4.81 | 4.92 | 4.92 | -1.01% | 140,249,400 |
| Feb 18, 2026 | 5.08 | 5.13 | 4.92 | 4.97 | 4.97 | -1.97% | 129,385,300 |
| Feb 17, 2026 | 5.18 | 5.18 | 5.07 | 5.07 | 5.07 | -1.55% | 83,664,040 |
| Feb 16, 2026 | 5.22 | 5.28 | 5.13 | 5.15 | 5.15 | - | 128,499,100 |
| Feb 13, 2026 | 4.99 | 5.21 | 4.99 | 5.15 | 5.15 | 3.41% | 207,392,400 |
| Feb 12, 2026 | 4.95 | 5.04 | 4.90 | 4.98 | 4.98 | 1.01% | 145,194,700 |
| Feb 11, 2026 | 4.95 | 4.98 | 4.88 | 4.93 | 4.93 | -0.20% | 86,455,360 |
| Feb 10, 2026 | 4.87 | 5.03 | 4.82 | 4.94 | 4.94 | 1.86% | 167,394,000 |
| Feb 9, 2026 | 4.87 | 5.02 | 4.82 | 4.85 | 4.85 | 0.41% | 158,987,500 |
| Feb 6, 2026 | 4.84 | 4.87 | 4.75 | 4.83 | 4.83 | 0.21% | 89,544,910 |
| Feb 5, 2026 | 4.84 | 4.91 | 4.81 | 4.82 | 4.82 | -0.62% | 64,279,349 |
| Feb 4, 2026 | 5.00 | 5.02 | 4.79 | 4.85 | 4.85 | -1.62% | 99,664,030 |
| Feb 3, 2026 | 4.89 | 5.14 | 4.88 | 4.93 | 4.93 | 1.02% | 201,299,700 |
| Feb 2, 2026 | 4.79 | 4.94 | 4.72 | 4.88 | 4.88 | 1.04% | 130,732,800 |
| Jan 30, 2026 | 4.85 | 4.94 | 4.75 | 4.83 | 4.83 | -0.21% | 119,649,000 |
| Jan 29, 2026 | 4.84 | 4.87 | 4.77 | 4.84 | 4.84 | 0.41% | 108,637,700 |
| Jan 28, 2026 | 4.80 | 4.90 | 4.77 | 4.82 | 4.82 | 0.63% | 110,109,783 |
| Jan 27, 2026 | 4.89 | 5.01 | 4.78 | 4.79 | 4.79 | -2.04% | 166,272,400 |
| Jan 26, 2026 | 4.60 | 4.89 | 4.60 | 4.89 | 4.89 | 6.30% | 188,683,961 |
| Jan 23, 2026 | 4.67 | 4.68 | 4.56 | 4.60 | 4.60 | -0.86% | 106,346,700 |
| Jan 22, 2026 | 4.65 | 4.69 | 4.56 | 4.64 | 4.64 | 0.22% | 184,514,200 |
| Jan 21, 2026 | 4.68 | 4.72 | 4.49 | 4.63 | 4.63 | -0.22% | 160,397,800 |
| Jan 20, 2026 | 4.45 | 4.76 | 4.44 | 4.64 | 4.64 | 5.45% | 381,745,500 |
| Jan 19, 2026 | 4.46 | 4.52 | 4.39 | 4.40 | 4.40 | -1.35% | 145,148,700 |
| Jan 16, 2026 | 4.37 | 4.55 | 4.19 | 4.46 | 4.46 | 2.06% | 280,638,700 |
| Jan 15, 2026 | 4.27 | 4.41 | 4.23 | 4.37 | 4.37 | 3.07% | 258,291,500 |
| Jan 14, 2026 | 4.16 | 4.33 | 4.15 | 4.24 | 4.24 | 2.91% | 326,532,800 |
| Jan 13, 2026 | 3.93 | 4.15 | 3.85 | 4.12 | 4.12 | 4.57% | 375,925,800 |
| Jan 12, 2026 | 3.76 | 4.00 | 3.73 | 3.94 | 3.94 | 5.07% | 283,025,600 |
| Jan 9, 2026 | 3.74 | 3.78 | 3.70 | 3.75 | 3.75 | 0.54% | 101,044,207 |
| Jan 8, 2026 | 3.65 | 3.78 | 3.60 | 3.73 | 3.73 | 1.36% | 100,219,300 |
| Jan 7, 2026 | 3.74 | 3.78 | 3.67 | 3.68 | 3.68 | -1.34% | 147,516,200 |
| Jan 6, 2026 | 3.76 | 3.84 | 3.72 | 3.73 | 3.73 | -0.27% | 149,904,300 |
| Jan 5, 2026 | 3.84 | 3.84 | 3.71 | 3.74 | 3.74 | -2.09% | 109,158,200 |
| Jan 2, 2026 | 3.82 | 3.87 | 3.73 | 3.82 | 3.82 | 0.26% | 117,565,100 |
| Dec 31, 2025 | 3.72 | 3.87 | 3.68 | 3.81 | 3.81 | 2.42% | 107,825,100 |
| Dec 30, 2025 | 3.77 | 3.80 | 3.69 | 3.72 | 3.72 | -1.06% | 61,664,310 |
| Dec 29, 2025 | 3.90 | 3.93 | 3.75 | 3.76 | 3.76 | -3.34% | 61,192,800 |
| Dec 26, 2025 | 3.99 | 4.01 | 3.87 | 3.89 | 3.89 | -2.51% | 74,655,100 |
| Dec 25, 2025 | 4.06 | 4.12 | 3.97 | 3.99 | 3.99 | -0.99% | 54,975,510 |
| Dec 24, 2025 | 4.18 | 4.22 | 4.01 | 4.03 | 4.03 | -3.59% | 97,664,570 |
| Dec 23, 2025 | 4.19 | 4.28 | 4.15 | 4.18 | 4.18 | 0.24% | 81,844,530 |
| Dec 22, 2025 | 4.09 | 4.34 | 4.09 | 4.17 | 4.17 | 2.46% | 249,455,700 |
| Dec 19, 2025 | 4.18 | 4.20 | 4.01 | 4.07 | 4.07 | -0.97% | 153,314,400 |
| Dec 18, 2025 | 3.96 | 4.15 | 3.95 | 4.11 | 4.11 | 4.58% | 209,702,400 |
| Dec 17, 2025 | 3.75 | 3.99 | 3.74 | 3.93 | 3.93 | 4.80% | 112,353,900 |
| Dec 16, 2025 | 3.75 | 3.82 | 3.73 | 3.75 | 3.75 | 0.27% | 79,867,850 |
| Dec 15, 2025 | 3.71 | 3.78 | 3.71 | 3.74 | 3.74 | 0.81% | 66,106,763 |
| Dec 12, 2025 | 3.72 | 3.75 | 3.67 | 3.71 | 3.71 | - | 65,778,390 |
| Dec 11, 2025 | 3.69 | 3.78 | 3.69 | 3.71 | 3.71 | 0.82% | 68,586,920 |
| Dec 10, 2025 | 3.76 | 3.77 | 3.67 | 3.68 | 3.68 | -1.87% | 48,813,850 |
| Dec 9, 2025 | 3.78 | 3.83 | 3.71 | 3.75 | 3.75 | -0.53% | 56,782,919 |
| Dec 8, 2025 | 3.80 | 3.84 | 3.75 | 3.77 | 3.77 | 0.27% | 87,390,976 |
| Dec 5, 2025 | 3.51 | 3.86 | 3.51 | 3.76 | 3.76 | 7.12% | 256,088,816 |
| Dec 4, 2025 | 3.55 | 3.58 | 3.49 | 3.51 | 3.51 | -0.57% | 40,952,410 |
| Dec 3, 2025 | 3.66 | 3.72 | 3.53 | 3.53 | 3.53 | -2.22% | 66,490,090 |
| Dec 2, 2025 | 3.54 | 3.63 | 3.52 | 3.61 | 3.61 | 2.27% | 60,044,684 |
| Dec 1, 2025 | 3.40 | 3.55 | 3.37 | 3.53 | 3.53 | 3.82% | 84,374,410 |
| Nov 28, 2025 | 3.61 | 3.70 | 3.36 | 3.40 | 3.40 | -5.82% | 121,687,300 |
| Nov 27, 2025 | 3.70 | 3.74 | 3.61 | 3.61 | 3.61 | -1.37% | 62,917,380 |
| Nov 26, 2025 | 3.79 | 3.84 | 3.64 | 3.66 | 3.66 | -3.68% | 104,140,700 |
| Nov 25, 2025 | 4.04 | 4.05 | 3.75 | 3.80 | 3.80 | -5.47% | 118,514,600 |
| Nov 24, 2025 | 4.04 | 4.11 | 4.01 | 4.02 | 4.02 | -0.99% | 72,478,720 |
| Nov 21, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -1.46% | 68,277,490 |
| Nov 20, 2025 | 4.13 | 4.18 | 4.08 | 4.12 | 4.12 | 0.24% | 77,380,270 |
| Nov 19, 2025 | 4.08 | 4.18 | 4.05 | 4.11 | 4.11 | 0.49% | 65,004,470 |
| Nov 18, 2025 | 4.16 | 4.17 | 4.09 | 4.09 | 4.09 | -1.92% | 53,468,470 |
| Nov 17, 2025 | 4.12 | 4.24 | 4.11 | 4.17 | 4.17 | 1.71% | 90,491,790 |
| Nov 14, 2025 | 4.11 | 4.17 | 4.07 | 4.10 | 4.10 | - | 58,561,750 |
| Nov 13, 2025 | 4.13 | 4.19 | 4.09 | 4.10 | 4.10 | -0.24% | 93,687,470 |
| Nov 12, 2025 | 4.17 | 4.20 | 4.10 | 4.11 | 4.11 | -0.96% | 80,822,920 |
| Nov 11, 2025 | 4.28 | 4.32 | 4.07 | 4.15 | 4.15 | -2.81% | 116,418,600 |
| Nov 10, 2025 | 4.50 | 4.51 | 4.27 | 4.27 | 4.27 | -4.69% | 110,740,200 |
| Nov 7, 2025 | 4.65 | 4.67 | 4.46 | 4.48 | 4.48 | -3.45% | 129,088,400 |
| Nov 6, 2025 | 4.71 | 4.79 | 4.61 | 4.64 | 4.64 | -1.07% | 160,570,600 |
| Nov 5, 2025 | 4.68 | 4.73 | 4.61 | 4.69 | 4.69 | 0.21% | 215,858,900 |
| Nov 4, 2025 | 4.66 | 4.69 | 4.62 | 4.68 | 4.68 | 0.43% | 192,499,400 |
| Nov 3, 2025 | 4.37 | 4.70 | 4.32 | 4.66 | 4.66 | 6.15% | 284,812,700 |
| Oct 31, 2025 | 4.31 | 4.42 | 4.27 | 4.39 | 4.39 | 2.09% | 156,825,800 |
| Oct 30, 2025 | 4.32 | 4.40 | 4.29 | 4.30 | 4.30 | -0.23% | 154,202,300 |
| Oct 28, 2025 | 4.21 | 4.34 | 4.20 | 4.31 | 4.31 | 2.62% | 127,821,200 |
| Oct 27, 2025 | 4.27 | 4.31 | 4.19 | 4.20 | 4.20 | -1.41% | 86,857,150 |
| Oct 24, 2025 | 4.17 | 4.30 | 4.17 | 4.26 | 4.26 | 2.16% | 171,223,800 |
| Oct 23, 2025 | 4.22 | 4.23 | 4.15 | 4.17 | 4.17 | -0.95% | 103,726,600 |
| Oct 22, 2025 | 4.20 | 4.30 | 4.19 | 4.21 | 4.21 | 0.72% | 155,976,800 |
| Oct 21, 2025 | 4.16 | 4.21 | 4.12 | 4.18 | 4.18 | 0.72% | 126,359,800 |
| Oct 20, 2025 | 4.15 | 4.18 | 4.05 | 4.15 | 4.15 | 0.73% | 105,466,300 |
| Oct 17, 2025 | 4.18 | 4.18 | 4.03 | 4.12 | 4.12 | -1.20% | 92,985,380 |
| Oct 16, 2025 | 4.25 | 4.28 | 4.13 | 4.17 | 4.17 | -1.65% | 98,638,580 |