Batiçim Bati Anadolu Çimento Sanayii Anonim Sirketi (IST:BTCIM)
Turkey
· Delayed Price · Currency is TRY 6.10
-0.23 (-3.63%)
At close: Apr 28, 2026
IST:BTCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.36 | 6.40 | 6.23 | 6.33 | 6.33 | 0.64% | 57,882,550 |
| Apr 24, 2026 | 6.51 | 6.51 | 6.28 | 6.29 | 6.29 | -3.08% | 54,875,580 |
| Apr 22, 2026 | 6.56 | 6.68 | 6.48 | 6.49 | 6.49 | -0.76% | 58,556,600 |
| Apr 21, 2026 | 6.60 | 6.63 | 6.46 | 6.54 | 6.54 | -0.30% | 69,078,260 |
| Apr 20, 2026 | 6.61 | 6.65 | 6.54 | 6.56 | 6.56 | -1.65% | 45,516,180 |
| Apr 17, 2026 | 6.62 | 6.69 | 6.52 | 6.67 | 6.67 | 1.37% | 57,116,200 |
| Apr 16, 2026 | 6.65 | 6.67 | 6.55 | 6.58 | 6.58 | -0.15% | 46,922,800 |
| Apr 15, 2026 | 6.81 | 6.82 | 6.58 | 6.59 | 6.59 | -2.51% | 59,901,960 |
| Apr 14, 2026 | 6.73 | 7.00 | 6.72 | 6.76 | 6.76 | 0.90% | 94,713,190 |
| Apr 13, 2026 | 6.41 | 6.70 | 6.41 | 6.70 | 6.70 | 1.82% | 78,029,860 |
| Apr 10, 2026 | 6.60 | 6.68 | 6.55 | 6.58 | 6.58 | - | 67,743,770 |
| Apr 9, 2026 | 6.48 | 6.72 | 6.41 | 6.58 | 6.58 | 1.08% | 120,067,300 |
| Apr 8, 2026 | 6.50 | 6.62 | 6.45 | 6.51 | 6.51 | 3.33% | 82,313,680 |
| Apr 7, 2026 | 6.47 | 6.63 | 6.28 | 6.30 | 6.30 | -2.63% | 106,452,900 |
| Apr 6, 2026 | 6.10 | 6.52 | 6.04 | 6.47 | 6.47 | 6.77% | 112,061,100 |
| Apr 3, 2026 | 6.28 | 6.32 | 6.05 | 6.06 | 6.06 | -2.88% | 60,830,820 |
| Apr 2, 2026 | 6.02 | 6.32 | 5.91 | 6.24 | 6.24 | 3.31% | 95,632,300 |
| Apr 1, 2026 | 5.97 | 6.13 | 5.90 | 6.04 | 6.04 | 1.51% | 80,227,940 |
| Mar 31, 2026 | 6.30 | 6.40 | 5.80 | 5.95 | 5.95 | -5.10% | 129,033,300 |
| Mar 30, 2026 | 6.45 | 6.46 | 6.24 | 6.27 | 6.27 | -2.03% | 59,799,010 |
| Mar 27, 2026 | 6.55 | 6.59 | 6.33 | 6.40 | 6.40 | -1.69% | 70,467,340 |
| Mar 26, 2026 | 6.51 | 6.74 | 6.47 | 6.51 | 6.51 | 0.31% | 101,202,000 |
| Mar 25, 2026 | 6.59 | 6.63 | 6.44 | 6.49 | 6.49 | -0.76% | 105,301,500 |
| Mar 24, 2026 | 6.45 | 6.73 | 6.43 | 6.54 | 6.54 | 1.71% | 130,304,400 |
| Mar 23, 2026 | 6.70 | 6.80 | 6.23 | 6.43 | 6.43 | -5.44% | 162,541,200 |
| Mar 19, 2026 | 6.87 | 6.95 | 6.66 | 6.80 | 6.80 | -1.02% | 44,855,710 |
| Mar 18, 2026 | 7.03 | 7.09 | 6.66 | 6.87 | 6.87 | -0.87% | 163,068,700 |
| Mar 17, 2026 | 6.35 | 6.93 | 6.33 | 6.93 | 6.93 | 10.00% | 130,930,813 |
| Mar 16, 2026 | 6.22 | 6.40 | 6.19 | 6.30 | 6.30 | 2.11% | 91,785,309 |
| Mar 13, 2026 | 6.29 | 6.47 | 6.16 | 6.17 | 6.17 | -1.91% | 126,776,500 |
| Mar 12, 2026 | 6.15 | 6.48 | 6.10 | 6.29 | 6.29 | 2.28% | 193,630,400 |
| Mar 11, 2026 | 5.81 | 6.16 | 5.77 | 6.15 | 6.15 | 6.22% | 166,125,100 |
| Mar 10, 2026 | 5.50 | 5.82 | 5.49 | 5.79 | 5.79 | 7.22% | 166,866,900 |
| Mar 9, 2026 | 5.45 | 5.46 | 5.08 | 5.40 | 5.40 | -1.10% | 203,018,400 |
| 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 |