Skip to main content
Bursa Cimento Fabrikasi A.S. (IST:BUCIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.05
-0.08 (-1.31%)
Last updated: Mar 9, 2026, 4:05 PM GMT+3

IST:BUCIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.116.116.026.09--0.65%473,589
Mar 6, 20266.296.306.086.136.13-2.23%3,649,717
Mar 5, 20266.236.336.236.276.271.13%3,052,418
Mar 4, 20266.046.296.006.206.202.82%10,280,780
Mar 3, 20266.066.146.006.036.03-0.66%5,034,764
Mar 2, 20266.026.125.926.076.07-4.11%7,659,140
Feb 27, 20266.526.556.336.336.33-2.76%8,088,085
Feb 26, 20266.566.566.476.516.51-0.31%5,947,837
Feb 25, 20266.726.736.526.536.53-2.83%6,408,143
Feb 24, 20266.876.876.666.726.72-1.47%8,971,013
Feb 23, 20266.846.916.816.826.820.44%9,769,318
Feb 20, 20266.766.796.696.796.790.44%5,876,590
Feb 19, 20267.057.056.746.766.76-3.43%8,554,868
Feb 18, 20267.167.177.007.007.00-1.69%13,095,443
Feb 17, 20267.197.207.097.127.12-0.97%10,218,720
Feb 16, 20267.187.247.117.197.191.84%18,599,330
Feb 13, 20267.077.126.977.067.060.28%16,840,210
Feb 12, 20267.067.076.997.047.040.57%13,863,740
Feb 11, 20267.067.076.947.007.00-0.43%8,190,177
Feb 10, 20266.897.086.837.037.032.63%20,172,520
Feb 9, 20266.836.876.806.856.851.03%9,341,120
Feb 6, 20266.876.876.726.786.78-1.02%4,043,683
Feb 5, 20266.896.896.856.856.85-0.44%3,850,228
Feb 4, 20266.906.946.886.886.88-5,812,087
Feb 3, 20266.906.926.866.886.88-0.15%9,232,003
Feb 2, 20266.976.976.866.896.89-1.29%7,685,530
Jan 30, 20267.047.046.956.986.98-0.14%5,245,216
Jan 29, 20267.097.096.946.996.99-1.55%13,770,800
Jan 28, 20267.037.166.997.107.102.31%20,346,430
Jan 27, 20266.987.046.906.946.94-0.29%9,595,675
Jan 26, 20267.097.096.936.966.96-1.69%8,504,790
Jan 23, 20267.117.127.057.087.080.71%9,318,797
Jan 22, 20267.017.056.957.037.030.29%4,952,507
Jan 21, 20266.917.016.877.017.011.45%5,510,766
Jan 20, 20267.047.046.866.916.91-1.85%6,544,744
Jan 19, 20267.117.137.047.047.04-0.56%9,866,473
Jan 16, 20267.117.117.057.087.08-4,446,335
Jan 15, 20267.077.107.027.087.080.57%5,725,246
Jan 14, 20267.107.117.047.047.04-0.56%3,582,574
Jan 13, 20267.137.137.057.087.08-0.28%6,851,628
Jan 12, 20267.117.127.017.107.100.28%13,559,860
Jan 9, 20267.237.257.067.087.08-2.07%6,089,435
Jan 8, 20267.317.317.127.237.23-0.69%5,528,343
Jan 7, 20267.517.527.237.287.28-2.80%6,308,180
Jan 6, 20267.627.627.477.497.49-1.58%5,080,721
Jan 5, 20267.617.647.557.617.61-0.39%5,581,672
Jan 2, 20268.008.007.647.647.64-4.50%8,945,270
Dec 31, 20257.548.007.538.008.005.96%14,338,780
Dec 30, 20257.317.557.297.557.553.28%19,665,690
Dec 29, 20257.307.337.147.317.31-0.14%17,380,600
Dec 26, 20257.257.327.157.327.320.97%10,275,760
Dec 25, 20257.237.317.197.257.250.42%5,260,199
Dec 24, 20257.037.237.007.227.222.56%17,434,180
Dec 23, 20257.087.087.007.047.04-0.56%3,022,895
Dec 22, 20257.017.107.007.087.081.14%12,500,820
Dec 19, 20257.037.066.987.007.00-0.57%7,969,138
Dec 18, 20257.007.106.977.047.041.00%8,819,535
Dec 17, 20256.897.016.896.976.970.87%13,362,790
Dec 16, 20256.987.006.906.916.91-0.72%5,005,154
Dec 15, 20256.997.026.806.966.960.87%12,942,040
Dec 12, 20256.756.936.736.906.902.22%11,411,280
Dec 11, 20256.756.766.676.756.75-8,807,695
Dec 10, 20256.756.776.606.756.75-8,752,140
Dec 9, 20256.716.806.606.756.751.66%9,470,653
Dec 8, 20256.466.706.416.646.643.11%15,609,430
Dec 5, 20256.276.446.256.446.442.71%8,090,624
Dec 4, 20256.296.306.246.276.27-3,012,022
Dec 3, 20256.276.306.096.276.27-8,068,598
Dec 2, 20256.276.316.236.276.27-5,679,487
Dec 1, 20256.156.286.156.276.271.95%4,878,321
Nov 28, 20256.166.206.136.156.15-3,446,801
Nov 27, 20256.156.196.126.156.150.33%4,121,400
Nov 26, 20256.086.146.066.136.131.16%5,046,814
Nov 25, 20256.156.176.066.066.06-1.30%5,605,780
Nov 24, 20256.166.196.146.146.14-0.65%3,718,486
Nov 21, 20256.216.216.166.186.18-0.48%2,399,968
Nov 20, 20256.256.276.196.216.21-0.32%4,467,705
Nov 19, 20256.236.296.226.236.230.16%5,261,901
Nov 18, 20256.316.326.216.226.22-1.43%5,021,318
Nov 17, 20256.306.366.286.316.310.32%6,485,329
Nov 14, 20256.336.376.256.296.29-1.26%1,670,274
Nov 13, 20256.256.516.256.376.371.27%7,418,479
Nov 12, 20256.176.326.136.296.292.28%5,392,784
Nov 11, 20256.386.386.076.156.15-3.61%6,803,847
Nov 10, 20256.466.496.386.386.38-1.09%3,374,304
Nov 7, 20256.606.626.436.456.45-2.27%4,316,916
Nov 6, 20256.616.646.566.606.600.30%3,018,493
Nov 5, 20256.696.696.516.586.58-1.05%6,885,462
Nov 4, 20257.227.226.636.656.651.22%18,865,910
Nov 3, 20256.496.616.496.576.571.55%5,628,307
Oct 31, 20256.436.506.396.476.470.78%5,909,626
Oct 30, 20256.386.466.386.426.420.78%5,201,401
Oct 28, 20256.446.466.366.376.37-0.31%3,111,357
Oct 27, 20256.496.516.366.396.39-0.31%4,646,969
Oct 24, 20256.216.416.206.416.413.39%11,587,150
Oct 23, 20256.186.226.166.206.200.32%4,346,523
Oct 22, 20256.156.236.156.186.180.65%6,256,020
Oct 21, 20256.156.186.126.146.14-0.16%5,311,072
Oct 20, 20256.126.176.036.156.150.65%3,823,658
Oct 17, 20256.116.165.996.116.11-0.33%4,512,308