Batiçim Bati Anadolu Çimento Sanayii Anonim Sirketi (IST:BTCIM)
Turkey
· Delayed Price · Currency is TRY 3.760
+0.250 (7.12%)
At close: Dec 5, 2025
IST:BTCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 4.07 | 4.28 | 4.07 | 4.24 | 4.24 | 5.21% | 174,914,900 |
| Oct 14, 2025 | 4.14 | 4.20 | 4.02 | 4.03 | 4.03 | -2.42% | 112,916,500 |
| Oct 13, 2025 | 4.13 | 4.25 | 4.12 | 4.13 | 4.13 | -1.20% | 90,152,980 |
| Oct 10, 2025 | 4.25 | 4.31 | 4.18 | 4.18 | 4.18 | -1.42% | 153,529,500 |
| Oct 9, 2025 | 4.25 | 4.32 | 4.22 | 4.24 | 4.24 | 0.47% | 137,469,000 |
| Oct 8, 2025 | 4.41 | 4.41 | 4.20 | 4.22 | 4.22 | -3.87% | 155,705,500 |
| Oct 7, 2025 | 4.55 | 4.55 | 4.39 | 4.39 | 4.39 | -3.73% | 165,685,500 |
| Oct 6, 2025 | 4.58 | 4.62 | 4.51 | 4.56 | 4.56 | 0.66% | 159,962,800 |
| Oct 3, 2025 | 4.54 | 4.66 | 4.45 | 4.53 | 4.53 | 0.44% | 216,128,000 |
| Oct 2, 2025 | 4.39 | 4.62 | 4.39 | 4.51 | 4.51 | 3.20% | 308,318,100 |
| Oct 1, 2025 | 4.32 | 4.45 | 4.24 | 4.37 | 4.37 | 1.16% | 238,460,400 |
| Sep 30, 2025 | 4.48 | 4.51 | 4.14 | 4.32 | 4.32 | -2.92% | 358,613,800 |
| Sep 29, 2025 | 4.63 | 4.78 | 4.45 | 4.45 | 4.45 | -4.30% | 431,983,400 |
| Sep 26, 2025 | 4.79 | 4.80 | 4.57 | 4.65 | 4.65 | -2.92% | 348,418,400 |
| Sep 25, 2025 | 4.68 | 4.82 | 4.66 | 4.79 | 4.79 | 3.01% | 396,088,700 |
| Sep 24, 2025 | 4.63 | 4.81 | 4.59 | 4.65 | 4.65 | 1.31% | 1,419,110,000 |
| Sep 23, 2025 | 4.59 | 4.75 | 4.55 | 4.59 | 4.59 | -1.08% | 279,581,100 |
| Sep 22, 2025 | 4.82 | 4.87 | 4.63 | 4.64 | 4.64 | -2.93% | 287,134,800 |
| Sep 19, 2025 | 4.80 | 4.90 | 4.60 | 4.78 | 4.78 | -0.21% | 369,786,300 |
| Sep 18, 2025 | 4.91 | 4.95 | 4.79 | 4.79 | 4.79 | -1.44% | 383,760,300 |
| Sep 17, 2025 | 4.82 | 5.09 | 4.65 | 4.86 | 4.86 | 2.32% | 986,477,500 |
| Sep 16, 2025 | 4.33 | 4.75 | 4.30 | 4.75 | 4.75 | 9.95% | 572,898,600 |
| Sep 15, 2025 | 4.25 | 4.41 | 4.09 | 4.32 | 4.32 | 0.93% | 359,691,000 |
| Sep 12, 2025 | 4.42 | 4.44 | 4.23 | 4.28 | 4.28 | -3.17% | 205,865,900 |
| Sep 11, 2025 | 4.40 | 4.56 | 4.37 | 4.42 | 4.42 | 0.68% | 384,767,300 |
| Sep 10, 2025 | 4.36 | 4.48 | 4.32 | 4.39 | 4.39 | 2.09% | 339,668,600 |
| Sep 9, 2025 | 4.22 | 4.33 | 4.17 | 4.30 | 4.30 | 3.12% | 330,635,000 |
| Sep 8, 2025 | 4.04 | 4.20 | 4.04 | 4.17 | 4.17 | 0.72% | 246,309,200 |
| Sep 5, 2025 | 4.27 | 4.30 | 4.14 | 4.14 | 4.14 | -2.82% | 226,082,300 |
| Sep 4, 2025 | 4.04 | 4.32 | 4.04 | 4.26 | 4.26 | 5.45% | 505,770,300 |
| Sep 3, 2025 | 4.04 | 4.05 | 3.97 | 4.04 | 4.04 | 0.25% | 176,251,800 |
| Sep 2, 2025 | 4.03 | 4.07 | 3.76 | 4.03 | 4.03 | 0.25% | 222,708,200 |
| Sep 1, 2025 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | - | 75,245,760 |
| Aug 29, 2025 | 4.06 | 4.11 | 3.99 | 4.02 | 4.02 | -0.25% | 78,796,640 |
| Aug 28, 2025 | 4.07 | 4.12 | 4.02 | 4.03 | 4.03 | -0.49% | 59,907,080 |
| Aug 27, 2025 | 4.16 | 4.19 | 4.05 | 4.05 | 4.05 | -2.17% | 100,689,400 |
| Aug 26, 2025 | 4.14 | 4.22 | 4.09 | 4.14 | 4.14 | 0.24% | 220,933,900 |
| Aug 25, 2025 | 4.07 | 4.21 | 4.06 | 4.13 | 4.13 | 1.98% | 201,138,600 |
| Aug 22, 2025 | 4.11 | 4.12 | 4.03 | 4.05 | 4.05 | -0.98% | 73,154,290 |
| Aug 21, 2025 | 4.07 | 4.11 | 4.05 | 4.09 | 4.09 | 0.74% | 85,606,640 |
| Aug 20, 2025 | 4.05 | 4.12 | 4.00 | 4.06 | 4.06 | 0.25% | 93,920,970 |
| Aug 19, 2025 | 4.07 | 4.10 | 4.04 | 4.05 | 4.05 | -0.49% | 63,162,020 |
| Aug 18, 2025 | 4.07 | 4.08 | 4.02 | 4.07 | 4.07 | 0.49% | 52,092,770 |
| Aug 15, 2025 | 4.07 | 4.12 | 4.01 | 4.05 | 4.05 | -0.25% | 39,250,890 |
| Aug 14, 2025 | 4.00 | 4.17 | 4.00 | 4.06 | 4.06 | 1.75% | 65,684,640 |
| Aug 13, 2025 | 4.07 | 4.07 | 3.99 | 3.99 | 3.99 | -0.99% | 51,290,140 |
| Aug 12, 2025 | 4.16 | 4.17 | 4.03 | 4.03 | 4.03 | -2.89% | 54,606,750 |
| Aug 11, 2025 | 4.18 | 4.22 | 4.12 | 4.15 | 4.15 | - | 44,203,210 |
| Aug 8, 2025 | 4.26 | 4.27 | 4.13 | 4.15 | 4.15 | -2.12% | 73,341,640 |
| Aug 7, 2025 | 4.37 | 4.44 | 4.24 | 4.24 | 4.24 | -2.08% | 116,303,300 |
| Aug 6, 2025 | 4.55 | 4.60 | 4.33 | 4.33 | 4.33 | -4.63% | 340,815,600 |
| Aug 5, 2025 | 4.54 | 4.61 | 4.53 | 4.54 | 4.54 | 0.44% | 67,801,850 |
| Aug 4, 2025 | 4.52 | 4.55 | 4.50 | 4.52 | 4.52 | 0.44% | 54,563,230 |
| Aug 1, 2025 | 4.56 | 4.56 | 4.49 | 4.50 | 4.50 | -0.88% | 46,720,220 |
| Jul 31, 2025 | 4.51 | 4.62 | 4.51 | 4.54 | 4.54 | 1.11% | 78,003,180 |
| Jul 30, 2025 | 4.57 | 4.59 | 4.48 | 4.49 | 4.49 | -1.54% | 57,922,180 |
| Jul 29, 2025 | 4.56 | 4.69 | 4.54 | 4.56 | 4.56 | 0.44% | 65,415,860 |
| Jul 28, 2025 | 4.52 | 4.62 | 4.51 | 4.54 | 4.54 | 0.67% | 77,096,410 |
| Jul 25, 2025 | 4.66 | 4.68 | 4.51 | 4.51 | 4.51 | -3.01% | 57,632,830 |
| Jul 24, 2025 | 4.70 | 4.73 | 4.63 | 4.65 | 4.65 | -0.43% | 93,049,330 |
| Jul 23, 2025 | 4.69 | 4.77 | 4.64 | 4.67 | 4.67 | - | 91,884,190 |
| Jul 22, 2025 | 4.71 | 4.77 | 4.67 | 4.67 | 4.67 | -0.64% | 62,158,630 |
| Jul 21, 2025 | 4.54 | 4.73 | 4.53 | 4.70 | 4.70 | 3.98% | 105,138,400 |
| Jul 18, 2025 | 4.56 | 4.60 | 4.52 | 4.52 | 4.52 | -0.88% | 45,181,590 |