Skip to main content
Bursa Cimento Fabrikasi A.S. (IST:BUCIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.15
-0.15 (-2.38%)
At close: Apr 28, 2026

IST:BUCIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.306.346.156.156.15-2.38%7,427,044
Apr 27, 20266.256.366.246.306.301.12%6,583,001
Apr 24, 20266.246.266.186.236.23-4,052,817
Apr 22, 20266.306.326.186.236.23-0.64%7,128,296
Apr 21, 20266.386.416.266.276.27-1.26%6,014,075
Apr 20, 20266.346.396.316.356.35-1.09%8,272,459
Apr 17, 20266.116.506.086.426.425.59%25,877,040
Apr 16, 20266.156.206.066.086.08-0.98%9,849,912
Apr 15, 20266.126.166.106.146.140.82%11,093,130
Apr 14, 20266.056.136.056.096.091.16%13,743,300
Apr 13, 20266.086.086.006.026.02-1.47%9,177,614
Apr 10, 20266.096.146.076.116.110.83%16,997,660
Apr 9, 20266.086.106.046.066.06-0.33%6,030,067
Apr 8, 20266.026.146.026.086.083.05%16,094,380
Apr 7, 20266.076.135.905.905.90-2.80%19,440,100
Apr 6, 20266.066.116.036.076.070.66%8,732,790
Apr 3, 20266.106.106.026.036.03-0.82%5,045,776
Apr 2, 20266.106.116.056.086.08-0.82%4,333,982
Apr 1, 20266.096.136.076.136.131.32%4,484,578
Mar 31, 20266.016.075.986.056.051.00%5,663,986
Mar 30, 20266.036.155.975.995.99-0.50%5,587,876
Mar 27, 20266.126.135.996.026.02-1.15%3,723,382
Mar 26, 20266.086.126.036.096.090.16%4,168,092
Mar 25, 20266.116.146.076.086.080.33%2,781,973
Mar 24, 20266.156.176.066.066.06-1.62%2,923,018
Mar 23, 20266.136.175.996.166.160.49%6,037,688
Mar 19, 20266.116.166.116.136.13-0.49%1,617,037
Mar 18, 20266.296.306.156.166.16-1.28%3,369,569
Mar 17, 20266.216.286.216.246.240.65%2,817,984
Mar 16, 20266.196.356.136.206.200.16%6,868,198
Mar 13, 20266.206.206.106.196.19-2,315,553
Mar 12, 20266.226.276.176.196.190.16%4,347,280
Mar 11, 20266.266.276.126.186.18-0.32%3,220,548
Mar 10, 20266.306.306.116.206.201.81%4,172,580
Mar 9, 20266.126.126.016.096.09-0.65%3,959,787
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%13,095,440
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