Bursa Cimento Fabrikasi A.S. (IST:BUCIM)
Turkey
· Delayed Price · Currency is TRY 6.27
0.00 (0.00%)
At close: Dec 4, 2025
IST:BUCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.28 | 6.32 | 6.25 | 6.30 | - | 0.48% | 2,509,891 |
| Dec 4, 2025 | 6.29 | 6.30 | 6.24 | 6.27 | 6.27 | - | 3,012,022 |
| Dec 3, 2025 | 6.27 | 6.30 | 6.09 | 6.27 | 6.27 | - | 8,068,598 |
| Dec 2, 2025 | 6.27 | 6.31 | 6.23 | 6.27 | 6.27 | - | 5,679,487 |
| Dec 1, 2025 | 6.15 | 6.28 | 6.15 | 6.27 | 6.27 | 1.95% | 4,878,321 |
| Nov 28, 2025 | 6.16 | 6.20 | 6.13 | 6.15 | 6.15 | - | 3,446,801 |
| Nov 27, 2025 | 6.15 | 6.19 | 6.12 | 6.15 | 6.15 | 0.33% | 4,121,400 |
| Nov 26, 2025 | 6.08 | 6.14 | 6.06 | 6.13 | 6.13 | 1.16% | 5,046,814 |
| Nov 25, 2025 | 6.15 | 6.17 | 6.06 | 6.06 | 6.06 | -1.30% | 5,605,780 |
| Nov 24, 2025 | 6.16 | 6.19 | 6.14 | 6.14 | 6.14 | -0.65% | 3,718,486 |
| Nov 21, 2025 | 6.21 | 6.21 | 6.16 | 6.18 | 6.18 | -0.48% | 2,399,968 |
| Nov 20, 2025 | 6.25 | 6.27 | 6.19 | 6.21 | 6.21 | -0.32% | 4,467,705 |
| Nov 19, 2025 | 6.23 | 6.29 | 6.22 | 6.23 | 6.23 | 0.16% | 5,261,901 |
| Nov 18, 2025 | 6.31 | 6.32 | 6.21 | 6.22 | 6.22 | -1.43% | 5,021,318 |
| Nov 17, 2025 | 6.30 | 6.36 | 6.28 | 6.31 | 6.31 | 0.32% | 6,485,329 |
| Nov 14, 2025 | 6.33 | 6.37 | 6.25 | 6.29 | 6.29 | -1.26% | 1,670,274 |
| Nov 13, 2025 | 6.25 | 6.51 | 6.25 | 6.37 | 6.37 | 1.27% | 7,418,479 |
| Nov 12, 2025 | 6.17 | 6.32 | 6.13 | 6.29 | 6.29 | 2.28% | 5,392,784 |
| Nov 11, 2025 | 6.38 | 6.38 | 6.07 | 6.15 | 6.15 | -3.61% | 6,803,847 |
| Nov 10, 2025 | 6.46 | 6.49 | 6.38 | 6.38 | 6.38 | -1.09% | 3,374,304 |
| Nov 7, 2025 | 6.60 | 6.62 | 6.43 | 6.45 | 6.45 | -2.27% | 4,316,916 |
| Nov 6, 2025 | 6.61 | 6.64 | 6.56 | 6.60 | 6.60 | 0.30% | 3,018,493 |
| Nov 5, 2025 | 6.69 | 6.69 | 6.51 | 6.58 | 6.58 | -1.05% | 6,885,462 |
| Nov 4, 2025 | 7.22 | 7.22 | 6.63 | 6.65 | 6.65 | 1.22% | 18,865,910 |
| Nov 3, 2025 | 6.49 | 6.61 | 6.49 | 6.57 | 6.57 | 1.55% | 5,628,307 |
| Oct 31, 2025 | 6.43 | 6.50 | 6.39 | 6.47 | 6.47 | 0.78% | 5,909,626 |
| Oct 30, 2025 | 6.38 | 6.46 | 6.38 | 6.42 | 6.42 | 0.78% | 5,201,401 |
| Oct 28, 2025 | 6.44 | 6.46 | 6.36 | 6.37 | 6.37 | -0.31% | 3,111,357 |
| Oct 27, 2025 | 6.49 | 6.51 | 6.36 | 6.39 | 6.39 | -0.31% | 4,646,969 |
| Oct 24, 2025 | 6.21 | 6.41 | 6.20 | 6.41 | 6.41 | 3.39% | 11,587,150 |
| Oct 23, 2025 | 6.18 | 6.22 | 6.16 | 6.20 | 6.20 | 0.32% | 4,346,523 |
| Oct 22, 2025 | 6.15 | 6.23 | 6.15 | 6.18 | 6.18 | 0.65% | 6,256,020 |
| Oct 21, 2025 | 6.15 | 6.18 | 6.12 | 6.14 | 6.14 | -0.16% | 5,311,072 |
| Oct 20, 2025 | 6.12 | 6.17 | 6.03 | 6.15 | 6.15 | 0.65% | 3,823,658 |
| Oct 17, 2025 | 6.11 | 6.16 | 5.99 | 6.11 | 6.11 | -0.33% | 4,512,308 |
| Oct 16, 2025 | 6.13 | 6.18 | 6.10 | 6.13 | 6.13 | - | 4,580,893 |
| Oct 15, 2025 | 6.09 | 6.17 | 6.09 | 6.13 | 6.13 | 0.99% | 5,309,590 |
| Oct 14, 2025 | 6.23 | 6.27 | 6.07 | 6.07 | 6.07 | -2.57% | 5,024,835 |
| Oct 13, 2025 | 6.23 | 6.30 | 6.22 | 6.23 | 6.23 | -1.27% | 2,545,582 |
| Oct 10, 2025 | 6.30 | 6.35 | 6.28 | 6.31 | 6.31 | 0.32% | 3,606,690 |
| Oct 9, 2025 | 6.30 | 6.38 | 6.28 | 6.29 | 6.29 | 0.16% | 4,625,284 |
| Oct 8, 2025 | 6.29 | 6.35 | 6.27 | 6.28 | 6.28 | -0.16% | 5,243,885 |
| Oct 7, 2025 | 6.21 | 6.32 | 6.20 | 6.29 | 6.29 | 1.29% | 7,275,306 |
| Oct 6, 2025 | 6.28 | 6.30 | 6.21 | 6.21 | 6.21 | -0.64% | 7,529,729 |
| Oct 3, 2025 | 6.40 | 6.41 | 6.24 | 6.25 | 6.25 | -2.19% | 12,546,570 |
| Oct 2, 2025 | 6.39 | 6.45 | 6.35 | 6.39 | 6.39 | -3.18% | 13,191,740 |
| Oct 1, 2025 | 6.60 | 6.64 | 6.52 | 6.60 | 6.60 | - | 8,823,091 |
| Sep 30, 2025 | 6.62 | 6.66 | 6.54 | 6.60 | 6.60 | 0.30% | 6,787,803 |
| Sep 29, 2025 | 6.70 | 6.74 | 6.58 | 6.58 | 6.58 | -2.52% | 5,588,375 |
| Sep 26, 2025 | 6.83 | 6.86 | 6.72 | 6.75 | 6.75 | -1.32% | 4,435,432 |
| Sep 25, 2025 | 6.90 | 6.94 | 6.81 | 6.84 | 6.84 | -0.44% | 4,962,068 |
| Sep 24, 2025 | 6.93 | 6.96 | 6.82 | 6.87 | 6.87 | -0.72% | 6,134,542 |
| Sep 23, 2025 | 7.08 | 7.08 | 6.92 | 6.92 | 6.92 | -2.26% | 5,211,375 |
| Sep 22, 2025 | 7.10 | 7.14 | 7.06 | 7.08 | 7.08 | 1.29% | 5,043,095 |
| Sep 19, 2025 | 6.90 | 7.02 | 6.87 | 6.99 | 6.99 | 1.30% | 6,109,353 |
| Sep 18, 2025 | 6.93 | 7.06 | 6.89 | 6.90 | 6.90 | -0.43% | 7,032,628 |
| Sep 17, 2025 | 6.91 | 6.98 | 6.89 | 6.93 | 6.93 | - | 6,640,435 |
| Sep 16, 2025 | 6.76 | 6.94 | 6.73 | 6.93 | 6.93 | 2.67% | 12,888,970 |
| Sep 15, 2025 | 6.48 | 6.75 | 6.40 | 6.75 | 6.75 | 4.17% | 13,084,640 |
| Sep 12, 2025 | 6.62 | 6.62 | 6.42 | 6.48 | 6.48 | -1.67% | 7,334,635 |
| Sep 11, 2025 | 6.72 | 6.83 | 6.59 | 6.59 | 6.59 | -1.64% | 9,952,810 |
| Sep 10, 2025 | 6.74 | 6.77 | 6.69 | 6.70 | 6.70 | -0.15% | 4,076,826 |
| Sep 9, 2025 | 6.79 | 6.84 | 6.69 | 6.71 | 6.71 | -0.89% | 6,175,143 |
| Sep 8, 2025 | 6.94 | 6.94 | 6.77 | 6.77 | 6.77 | -2.45% | 5,767,261 |
| Sep 5, 2025 | 7.04 | 7.08 | 6.94 | 6.94 | 6.94 | -1.14% | 8,418,584 |
| Sep 4, 2025 | 7.00 | 7.09 | 6.99 | 7.02 | 7.02 | 0.43% | 9,020,040 |
| Sep 3, 2025 | 7.11 | 7.11 | 6.95 | 6.99 | 6.99 | -1.55% | 6,635,363 |
| Sep 2, 2025 | 7.39 | 7.41 | 7.03 | 7.10 | 7.10 | -3.92% | 10,872,950 |
| Sep 1, 2025 | 7.37 | 7.42 | 7.37 | 7.39 | 7.39 | 0.27% | 3,868,355 |
| Aug 29, 2025 | 7.41 | 7.45 | 7.36 | 7.37 | 7.37 | -0.41% | 5,735,207 |
| Aug 28, 2025 | 7.42 | 7.46 | 7.38 | 7.40 | 7.40 | -0.27% | 8,317,530 |
| Aug 27, 2025 | 7.58 | 7.59 | 7.41 | 7.42 | 7.42 | -1.85% | 13,021,240 |
| Aug 26, 2025 | 7.58 | 7.60 | 7.53 | 7.56 | 7.56 | - | 10,296,090 |
| Aug 25, 2025 | 7.55 | 7.62 | 7.51 | 7.56 | 7.56 | 0.80% | 12,433,290 |
| Aug 22, 2025 | 7.54 | 7.60 | 7.46 | 7.50 | 7.50 | -0.13% | 12,345,180 |
| Aug 21, 2025 | 7.45 | 7.53 | 7.45 | 7.51 | 7.51 | 1.08% | 10,565,230 |
| Aug 20, 2025 | 7.46 | 7.46 | 7.38 | 7.43 | 7.43 | -0.40% | 12,058,460 |
| Aug 19, 2025 | 7.50 | 7.56 | 7.46 | 7.46 | 7.46 | - | 11,824,910 |
| Aug 18, 2025 | 7.49 | 7.52 | 7.41 | 7.46 | 7.46 | - | 5,212,931 |
| Aug 15, 2025 | 7.32 | 7.47 | 7.30 | 7.46 | 7.46 | 2.19% | 4,515,912 |
| Aug 14, 2025 | 7.41 | 7.43 | 7.30 | 7.30 | 7.30 | -1.62% | 5,276,747 |
| Aug 13, 2025 | 7.50 | 7.51 | 7.41 | 7.42 | 7.42 | -0.54% | 4,699,425 |
| Aug 12, 2025 | 7.56 | 7.57 | 7.44 | 7.46 | 7.46 | -1.19% | 6,118,006 |
| Aug 11, 2025 | 7.57 | 7.62 | 7.51 | 7.55 | 7.55 | 0.40% | 8,771,100 |
| Aug 8, 2025 | 7.63 | 7.64 | 7.50 | 7.52 | 7.52 | -0.66% | 3,182,064 |
| Aug 7, 2025 | 7.54 | 7.64 | 7.51 | 7.57 | 7.57 | 1.07% | 7,227,034 |
| Aug 6, 2025 | 7.68 | 7.68 | 7.49 | 7.49 | 7.49 | -1.71% | 5,294,015 |
| Aug 5, 2025 | 7.68 | 7.75 | 7.60 | 7.62 | 7.62 | -0.78% | 5,552,585 |
| Aug 4, 2025 | 7.64 | 7.76 | 7.55 | 7.68 | 7.68 | 1.05% | 8,907,371 |
| Aug 1, 2025 | 7.55 | 7.66 | 7.47 | 7.60 | 7.60 | 1.06% | 5,834,910 |
| Jul 31, 2025 | 7.35 | 7.58 | 7.33 | 7.52 | 7.52 | 2.59% | 11,632,130 |
| Jul 30, 2025 | 7.31 | 7.36 | 7.29 | 7.33 | 7.33 | 0.41% | 7,505,239 |
| Jul 29, 2025 | 7.38 | 7.40 | 7.30 | 7.30 | 7.30 | -1.08% | 6,170,764 |
| Jul 28, 2025 | 7.57 | 7.64 | 7.37 | 7.38 | 7.38 | -2.38% | 5,556,725 |
| Jul 25, 2025 | 7.58 | 7.65 | 7.50 | 7.56 | 7.56 | 0.40% | 6,882,571 |
| Jul 24, 2025 | 7.44 | 7.53 | 7.42 | 7.53 | 7.53 | 1.76% | 7,345,913 |
| Jul 23, 2025 | 7.46 | 7.46 | 7.37 | 7.40 | 7.40 | 0.14% | 3,582,323 |
| Jul 22, 2025 | 7.42 | 7.45 | 7.35 | 7.39 | 7.39 | -0.14% | 5,087,464 |
| Jul 21, 2025 | 7.32 | 7.44 | 7.28 | 7.40 | 7.40 | 1.93% | 7,313,729 |
| Jul 18, 2025 | 7.20 | 7.40 | 7.15 | 7.26 | 7.26 | 0.97% | 6,031,792 |