BASCM
BAŞTAŞ BAŞKENT ÇİMENTO SANAYİ VE TİCARET A.Ş. (BASCM)
11.880
₺
-0.130 (%-1.08)
BASCM: BAŞTAŞ BAŞKENT ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BAŞTAŞ BAŞKENT ÇİMENTO SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 13.0048
CLOSE 13.0015
Low
LOW 8.86
High
HIGH 20.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 12.12 | 12.12 | 12 | 12 |
| 01/02/2025 | 12.05 | 12.2 | 12.05 | 12.15 |
| 01/05/2025 | 12.15 | 12.15 | 11.2 | 11.95 |
| 01/06/2025 | 11.6 | 11.74 | 11.6 | 11.6 |
| 01/07/2025 | 11.48 | 11.48 | 11.47 | 11.47 |
| 01/08/2025 | 11.4 | 11.45 | 11.4 | 11.45 |
| 01/09/2025 | 11.45 | 11.55 | 11.18 | 11.4 |
| 01/12/2025 | 11.36 | 11.36 | 11.15 | 11.15 |
| 01/13/2025 | 11.03 | 11.21 | 11.03 | 11.19 |
| 01/14/2025 | 11.1 | 11.1 | 10.93 | 10.99 |
| 01/15/2025 | 11.08 | 11.2 | 11.08 | 11.19 |
| 01/16/2025 | 11.3 | 11.3 | 11.2 | 11.2 |
| 01/19/2025 | 11 | 11.1 | 11 | 11.1 |
| 01/20/2025 | 11.05 | 11.05 | 11.05 | 11.05 |
| 01/21/2025 | 10.96 | 10.96 | 10.85 | 10.9 |
| 01/22/2025 | 10.9 | 11.01 | 10.9 | 11.01 |
| 01/23/2025 | 11.09 | 11.09 | 11 | 11.04 |
| 01/26/2025 | 11.1 | 11.1 | 10.97 | 10.97 |
| 01/27/2025 | 10.97 | 10.97 | 10.92 | 10.97 |
| 01/28/2025 | 10.95 | 10.95 | 10.83 | 10.83 |
| 01/29/2025 | 10.73 | 10.87 | 10.73 | 10.87 |
| 01/30/2025 | 10.97 | 11.08 | 10.97 | 11.08 |
| 02/02/2025 | 10.9 | 10.9 | 10.9 | 10.9 |
| 02/03/2025 | 10.94 | 11 | 10.9 | 11 |
| 02/04/2025 | 11 | 11 | 10.93 | 10.93 |
| 02/05/2025 | 10.89 | 10.89 | 10.87 | 10.89 |
| 02/06/2025 | 10.89 | 10.89 | 10.87 | 10.87 |
| 02/09/2025 | 10.87 | 10.87 | 10.85 | 10.85 |
| 02/10/2025 | 10.85 | 10.85 | 10.6 | 10.71 |
| 02/11/2025 | 10.85 | 10.85 | 10.75 | 10.75 |
| 02/12/2025 | 10.7 | 10.75 | 10.65 | 10.75 |
| 02/13/2025 | 10.8 | 10.8 | 10.74 | 10.8 |
| 02/16/2025 | 10.8 | 10.82 | 10.8 | 10.82 |
| 02/17/2025 | 10.81 | 10.81 | 10.69 | 10.78 |
| 02/18/2025 | 10.7 | 10.8 | 10.7 | 10.8 |
| 02/19/2025 | 10.75 | 10.8 | 10.65 | 10.65 |
| 02/20/2025 | 10.75 | 10.75 | 10.3 | 10.31 |
| 02/23/2025 | 10.55 | 10.55 | 10.55 | 10.55 |
| 02/24/2025 | 10.85 | 11.26 | 10.85 | 11.25 |
| 02/25/2025 | 11.25 | 11.25 | 10.8 | 10.8 |
| 02/26/2025 | 10.8 | 10.89 | 10.8 | 10.89 |
| 02/27/2025 | 11.48 | 11.48 | 11.39 | 11.39 |
| 03/02/2025 | 11.39 | 11.39 | 11.3 | 11.39 |
| 03/03/2025 | 11.39 | 11.5 | 11.39 | 11.5 |
| 03/04/2025 | 11.74 | 11.76 | 11.74 | 11.76 |
| 03/05/2025 | 12.01 | 12.23 | 12.01 | 12.23 |
| 03/06/2025 | 12.4 | 12.4 | 12.39 | 12.39 |
| 03/09/2025 | 12.35 | 12.35 | 11.9 | 11.9 |
| 03/10/2025 | 11.79 | 11.79 | 11.75 | 11.75 |
| 03/11/2025 | 11.75 | 11.99 | 11.75 | 11.77 |
| 03/12/2025 | 11.8 | 11.86 | 11.8 | 11.86 |
| 03/13/2025 | 12.19 | 12.19 | 12.19 | 12.19 |
| 03/16/2025 | 12.16 | 12.17 | 12.12 | 12.14 |
| 03/17/2025 | 11.65 | 12.3 | 11.65 | 12.2 |
| 03/18/2025 | 11.97 | 11.97 | 10.98 | 10.98 |
| 03/19/2025 | 10.61 | 10.8 | 10.61 | 10.65 |
| 03/20/2025 | 10.3 | 10.3 | 9.59 | 9.9 |
| 03/23/2025 | 9.51 | 9.81 | 9.51 | 9.7 |
| 03/24/2025 | 9.71 | 10.3 | 9.71 | 10.3 |
| 03/25/2025 | 10 | 10.08 | 10 | 10 |
| 03/26/2025 | 10 | 10.1 | 10 | 10.1 |
| 03/27/2025 | 10.26 | 10.28 | 10.26 | 10.27 |
| 04/01/2025 | 10.11 | 10.11 | 9.83 | 9.98 |
| 04/02/2025 | 9.98 | 10.09 | 9.98 | 10.09 |
| 04/03/2025 | 10.14 | 10.19 | 10.14 | 10.19 |
| 04/06/2025 | 10.1 | 10.1 | 9.73 | 9.98 |
| 04/07/2025 | 10.14 | 10.14 | 10.13 | 10.13 |
| 04/08/2025 | 10.19 | 10.29 | 10.1 | 10.1 |
| 04/09/2025 | 10.21 | 10.3 | 10.21 | 10.26 |
| 04/10/2025 | 10.28 | 10.4 | 10.06 | 10.06 |
| 04/13/2025 | 10.11 | 10.23 | 10.11 | 10.2 |
| 04/14/2025 | 10.35 | 10.4 | 10.35 | 10.4 |
| 04/15/2025 | 10.6 | 10.6 | 10.25 | 10.25 |
| 04/16/2025 | 10.2 | 10.25 | 10.2 | 10.25 |
| 04/17/2025 | 10.24 | 10.3 | 10.22 | 10.22 |
| 04/20/2025 | 10.12 | 10.12 | 10 | 10.03 |
| 04/21/2025 | 10.2 | 10.2 | 9.99 | 9.99 |
| 04/23/2025 | 9.99 | 10 | 9.99 | 9.99 |
| 04/24/2025 | 10.1 | 10.1 | 10.1 | 10.1 |
| 04/27/2025 | 10.1 | 10.1 | 9.99 | 9.99 |
| 04/28/2025 | 9.98 | 9.98 | 9.73 | 9.73 |
| 04/29/2025 | 9.77 | 9.77 | 9.71 | 9.71 |
| 05/01/2025 | 9.8 | 9.8 | 9.46 | 9.72 |
| 05/04/2025 | 9.68 | 9.68 | 9.43 | 9.59 |
| 05/05/2025 | 9.59 | 9.6 | 9.59 | 9.6 |
| 05/06/2025 | 9.6 | 9.6 | 9.27 | 9.43 |
| 05/07/2025 | 9.43 | 9.43 | 9.21 | 9.21 |
| 05/08/2025 | 9.33 | 9.35 | 8.86 | 9.35 |
| 05/11/2025 | 9.4 | 9.8 | 9.4 | 9.8 |
| 05/12/2025 | 9.89 | 9.89 | 9.6 | 9.8 |
| 05/13/2025 | 9.61 | 9.65 | 9.61 | 9.65 |
| 05/14/2025 | 9.65 | 9.65 | 9.6 | 9.6 |
| 05/15/2025 | 9.66 | 9.66 | 9.41 | 9.41 |
| 05/19/2025 | 9.4 | 9.65 | 9.4 | 9.59 |
| 05/20/2025 | 9.7 | 9.7 | 9.65 | 9.65 |
| 05/21/2025 | 9.5 | 9.5 | 9.25 | 9.33 |
| 05/22/2025 | 9.33 | 9.33 | 9.3 | 9.3 |
| 05/25/2025 | 9.32 | 9.32 | 9.32 | 9.32 |
| 05/26/2025 | 9.31 | 9.31 | 9.21 | 9.25 |
| 05/27/2025 | 9.35 | 9.75 | 9.35 | 9.68 |
| 05/28/2025 | 9.81 | 9.9 | 9.81 | 9.85 |
| 05/29/2025 | 9.95 | 10.1 | 9.9 | 9.9 |
| 06/01/2025 | 9.9 | 9.9 | 9.52 | 9.77 |
| 06/02/2025 | 9.75 | 9.77 | 9.5 | 9.77 |
| 06/03/2025 | 9.77 | 10 | 9.77 | 10 |
| 06/04/2025 | 10 | 10 | 10 | 10 |
| 06/09/2025 | 9.81 | 10.3 | 9.81 | 10 |
| 06/10/2025 | 10 | 10 | 9.95 | 9.95 |
| 06/11/2025 | 9.86 | 9.94 | 9.86 | 9.91 |
| 06/12/2025 | 9.64 | 9.64 | 9.43 | 9.54 |
| 06/15/2025 | 8.91 | 10 | 8.91 | 9.74 |
| 06/16/2025 | 9.58 | 9.69 | 9.58 | 9.6 |
| 06/17/2025 | 9.6 | 9.6 | 9.5 | 9.53 |
| 06/18/2025 | 9.53 | 9.64 | 9.53 | 9.64 |
| 06/19/2025 | 9.7 | 9.95 | 9.7 | 9.91 |
| 06/22/2025 | 9.9 | 9.9 | 9.88 | 9.88 |
| 06/23/2025 | 9.97 | 10.05 | 9.91 | 9.91 |
| 06/24/2025 | 9.91 | 9.91 | 9.76 | 9.76 |
| 06/25/2025 | 9.8 | 9.8 | 9.61 | 9.7 |
| 06/26/2025 | 9.7 | 9.78 | 9.5 | 9.78 |
| 06/29/2025 | 10 | 10.1 | 10 | 10.1 |
| 06/30/2025 | 10.4 | 10.4 | 10.3 | 10.39 |
| 07/01/2025 | 10.36 | 10.4 | 10.36 | 10.4 |
| 07/02/2025 | 10.46 | 10.6 | 10.46 | 10.6 |
| 07/03/2025 | 10.98 | 11 | 10.8 | 10.9 |
| 07/06/2025 | 10.9 | 10.9 | 10.74 | 10.74 |
| 07/07/2025 | 10.36 | 10.65 | 10.36 | 10.48 |
| 07/08/2025 | 10.5 | 11 | 10.5 | 11 |
| 07/09/2025 | 11.4 | 11.7 | 11.4 | 11.55 |
| 07/10/2025 | 11.55 | 11.55 | 11.55 | 11.55 |
| 07/13/2025 | 11.98 | 11.98 | 11.94 | 11.94 |
| 07/15/2025 | 12.05 | 12.05 | 11.89 | 11.89 |
| 07/16/2025 | 11.89 | 11.89 | 11.33 | 11.45 |
| 07/17/2025 | 11.35 | 11.35 | 11.3 | 11.35 |
| 07/20/2025 | 11.35 | 12.11 | 11.35 | 12.1 |
| 07/21/2025 | 12.1 | 12.7 | 12.1 | 12.68 |
| 07/22/2025 | 12.72 | 12.88 | 12.68 | 12.68 |
| 07/23/2025 | 12.55 | 12.55 | 12.5 | 12.55 |
| 07/24/2025 | 12.55 | 12.55 | 12.02 | 12.18 |
| 07/27/2025 | 13.31 | 13.39 | 13.31 | 13.39 |
| 07/28/2025 | 14.72 | 14.72 | 14.72 | 14.72 |
| 07/29/2025 | 14.72 | 16.18 | 14.72 | 16.18 |
| 07/30/2025 | 16.64 | 16.64 | 16.38 | 16.38 |
| 07/31/2025 | 15.7 | 15.7 | 15.68 | 15.68 |
| 08/03/2025 | 15.5 | 15.5 | 15.5 | 15.5 |
| 08/04/2025 | 15.5 | 17.05 | 15.5 | 17.05 |
| 08/05/2025 | 18.75 | 18.75 | 18.75 | 18.75 |
| 08/06/2025 | 18.75 | 19.01 | 18.75 | 19.01 |
| 08/07/2025 | 18.98 | 18.98 | 18.48 | 18.48 |
| 08/10/2025 | 17.23 | 17.23 | 16.64 | 16.64 |
| 08/11/2025 | 16.64 | 16.64 | 16.6 | 16.6 |
| 08/12/2025 | 16.7 | 16.7 | 16.6 | 16.68 |
| 08/13/2025 | 16.12 | 16.12 | 15.5 | 15.5 |
| 08/14/2025 | 15 | 15 | 14.99 | 15 |
| 08/17/2025 | 15 | 15.4 | 15 | 15.4 |
| 08/18/2025 | 15.44 | 15.89 | 15.44 | 15.89 |
| 08/19/2025 | 15.89 | 17.47 | 15.89 | 17.47 |
| 08/20/2025 | 19.21 | 19.21 | 19 | 19 |
| 08/21/2025 | 19 | 19 | 18.24 | 18.24 |
| 08/24/2025 | 18.24 | 18.24 | 17.75 | 17.75 |
| 08/25/2025 | 17.9 | 19.4 | 17.9 | 19.4 |
| 08/26/2025 | 20.2 | 20.2 | 20.08 | 20.08 |
| 08/27/2025 | 20.08 | 20.08 | 19.98 | 19.98 |
| 08/28/2025 | 19.39 | 19.39 | 18.2 | 18.33 |
| 08/31/2025 | 18.5 | 19.88 | 18.5 | 19.88 |
| 09/01/2025 | 19.88 | 19.88 | 19.2 | 19.2 |
| 09/02/2025 | 18.4 | 18.4 | 18.39 | 18.39 |
| 09/03/2025 | 20.2 | 20.2 | 19.6 | 19.6 |
| 09/04/2025 | 19.6 | 19.6 | 18.83 | 18.83 |
| 09/07/2025 | 18.4 | 18.4 | 17.11 | 18.29 |
| 09/08/2025 | 18.3 | 18.8 | 18.3 | 18.8 |
| 09/09/2025 | 19.9 | 19.9 | 19 | 19 |
| 09/10/2025 | 19 | 19 | 18.5 | 18.5 |
| 09/11/2025 | 17.32 | 18 | 17.32 | 18 |
| 09/14/2025 | 17.77 | 18.5 | 17.77 | 18.5 |
| 09/15/2025 | 18.5 | 18.5 | 18.25 | 18.25 |
| 09/16/2025 | 18.5 | 18.5 | 17.58 | 17.9 |
| 09/17/2025 | 18.4 | 18.4 | 18.15 | 18.15 |
| 09/18/2025 | 18.15 | 18.15 | 17.94 | 17.94 |
| 09/21/2025 | 17.5 | 17.65 | 17.5 | 17.65 |
| 09/22/2025 | 17.69 | 17.69 | 17.15 | 17.15 |
| 09/23/2025 | 17.15 | 17.15 | 16.36 | 16.52 |
| 09/24/2025 | 16.6 | 16.6 | 16.55 | 16.55 |
| 09/25/2025 | 16.59 | 16.59 | 16.4 | 16.4 |
| 09/28/2025 | 16.35 | 16.35 | 15.9 | 15.9 |
| 09/29/2025 | 15.8 | 15.8 | 15.7 | 15.7 |
| 09/30/2025 | 15.16 | 16 | 15.16 | 15.96 |
| 10/01/2025 | 16.01 | 17.55 | 16.01 | 17.3 |
| 10/02/2025 | 17 | 17 | 16.79 | 16.8 |
| 10/05/2025 | 16.32 | 16.34 | 16.1 | 16.22 |
| 10/06/2025 | 16.22 | 16.23 | 16.22 | 16.23 |
| 10/07/2025 | 16.25 | 16.69 | 16.25 | 16.69 |
| 10/08/2025 | 17 | 18 | 17 | 17.6 |
| 10/09/2025 | 17.21 | 17.21 | 16.76 | 17 |
| 10/12/2025 | 17 | 17 | 16.29 | 16.8 |
| 10/13/2025 | 17.2 | 17.2 | 16.13 | 16.23 |
| 10/14/2025 | 16.34 | 16.34 | 15.55 | 15.84 |
| 10/15/2025 | 15.84 | 16.29 | 15.84 | 16.2 |
| 10/16/2025 | 16.3 | 16.3 | 15.56 | 15.56 |
| 10/19/2025 | 15.53 | 15.6 | 15.5 | 15.6 |
| 10/20/2025 | 15.6 | 15.6 | 15.5 | 15.5 |
| 10/21/2025 | 14.83 | 15.2 | 14.83 | 15.2 |
| 10/22/2025 | 15.2 | 15.2 | 14.36 | 14.5 |
| 10/23/2025 | 14.6 | 15.4 | 14.6 | 15.38 |
| 10/26/2025 | 15.24 | 15.24 | 15.19 | 15.2 |
| 10/27/2025 | 14.86 | 15 | 14.86 | 15 |
| 10/29/2025 | 14.63 | 14.95 | 14.63 | 14.95 |
| 10/30/2025 | 15 | 15 | 14.97 | 15 |
| 11/02/2025 | 15 | 15.01 | 15 | 15 |
| 11/03/2025 | 15 | 15 | 14.89 | 14.89 |
| 11/04/2025 | 14.88 | 14.88 | 14.86 | 14.86 |
| 11/05/2025 | 14.86 | 14.86 | 14.83 | 14.83 |
| 11/06/2025 | 14.81 | 14.81 | 14.5 | 14.54 |
| 11/09/2025 | 14.5 | 14.5 | 14.36 | 14.36 |
| 11/10/2025 | 14.36 | 14.36 | 14.31 | 14.31 |
| 11/11/2025 | 14.2 | 14.2 | 14.18 | 14.18 |
| 11/12/2025 | 14.1 | 14.1 | 13.59 | 13.59 |
| 11/13/2025 | 13.1 | 14.9 | 13.1 | 14.59 |
| 11/16/2025 | 14.97 | 15.9 | 14.97 | 15.43 |
| 11/17/2025 | 15.2 | 15.2 | 14.83 | 14.91 |
| 11/18/2025 | 15.3 | 16.39 | 15.3 | 15.81 |
| 11/19/2025 | 15.81 | 15.81 | 15.78 | 15.78 |
| 11/20/2025 | 15.5 | 15.5 | 15.35 | 15.35 |
| 11/23/2025 | 15.1 | 15.1 | 14.85 | 14.85 |
| 11/24/2025 | 14.72 | 14.72 | 14.36 | 14.36 |
| 11/25/2025 | 14.35 | 14.35 | 14.15 | 14.15 |
| 11/26/2025 | 14.1 | 14.24 | 14 | 14.24 |
| 11/27/2025 | 14.24 | 14.54 | 14.24 | 14.44 |
| 11/30/2025 | 14.44 | 14.71 | 14.44 | 14.71 |
| 12/01/2025 | 14.55 | 14.55 | 14.38 | 14.38 |
| 12/02/2025 | 14.1 | 14.1 | 13.94 | 14 |
| 12/03/2025 | 14.73 | 14.73 | 13.86 | 14.15 |
| 12/04/2025 | 14.46 | 14.46 | 14.44 | 14.44 |
| 12/07/2025 | 14.44 | 14.88 | 14.44 | 14.55 |
| 12/08/2025 | 14 | 14.55 | 14 | 14.5 |
| 12/09/2025 | 14.46 | 14.46 | 14 | 14 |
| 12/10/2025 | 14.14 | 14.14 | 14 | 14 |
| 12/11/2025 | 14 | 14 | 14 | 14 |
| 12/14/2025 | 14.15 | 14.15 | 14.14 | 14.14 |
| 12/15/2025 | 14.14 | 14.14 | 13.66 | 13.66 |
| 12/16/2025 | 13.86 | 13.86 | 13.83 | 13.84 |
| 12/17/2025 | 14.16 | 14.16 | 13.6 | 13.9 |
| 12/18/2025 | 14.1 | 14.1 | 13.98 | 13.98 |
| 12/21/2025 | 13.95 | 13.95 | 13.58 | 13.7 |
| 12/22/2025 | 13.9 | 13.9 | 13.79 | 13.8 |
| 12/23/2025 | 13.79 | 13.79 | 13.62 | 13.62 |
| 12/24/2025 | 13.62 | 13.62 | 13.61 | 13.61 |
| 12/25/2025 | 13.5 | 13.51 | 13.5 | 13.51 |
| 12/28/2025 | 13.06 | 13.51 | 13.06 | 13.5 |
| 12/29/2025 | 13.39 | 13.46 | 13.39 | 13.45 |
| 12/30/2025 | 13.46 | 13.91 | 13.46 | 13.67 |