BASCM
BAŞTAŞ BAŞKENT ÇİMENTO SANAYİ VE TİCARET A.Ş.
15:10:01
14.55 ₺
-0.550 (%-3.64)
Previous Close: 15.1·
Volatility: 6.090
Day Low₺14.13
Day High₺15.05
Market Data
Spot Rate
B:14.55
A:14.8
Week over week (WoW)
-9.06%
Month over month (MoM)
+0.34%
Year to date (YTD)
+6.44%
Year over year (YoY)
+52.68%
BASCM: BAŞTAŞ BAŞKENT ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.5017
CLOSE 0.5014
Low
LOW 0.4069
High
HIGH 0.6998
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.5184 | 0.5184 | 0.5132 | 0.5132 |
| 01/02/2019 | 0.5132 | 0.5132 | 0.5132 | 0.5132 |
| 01/03/2019 | 0.5158 | 0.5158 | 0.5158 | 0.5158 |
| 01/06/2019 | 0.508 | 0.508 | 0.508 | 0.508 |
| 01/07/2019 | 0.508 | 0.508 | 0.508 | 0.508 |
| 01/08/2019 | 0.508 | 0.508 | 0.5054 | 0.5054 |
| 01/09/2019 | 0.5054 | 0.5054 | 0.5028 | 0.5028 |
| 01/10/2019 | 0.5028 | 0.5028 | 0.5028 | 0.5028 |
| 01/13/2019 | 0.5028 | 0.5028 | 0.5028 | 0.5028 |
| 01/14/2019 | 0.5054 | 0.5054 | 0.5054 | 0.5054 |
| 01/15/2019 | 0.508 | 0.508 | 0.508 | 0.508 |
| 01/16/2019 | 0.5028 | 0.5028 | 0.4924 | 0.4977 |
| 01/17/2019 | 0.5003 | 0.5003 | 0.5003 | 0.5003 |
| 01/20/2019 | 0.5003 | 0.5028 | 0.5003 | 0.5003 |
| 01/21/2019 | 0.5003 | 0.5003 | 0.4977 | 0.4977 |
| 01/22/2019 | 0.5028 | 0.5028 | 0.5003 | 0.5028 |
| 01/23/2019 | 0.5028 | 0.5028 | 0.5028 | 0.5028 |
| 01/24/2019 | 0.5028 | 0.5028 | 0.5003 | 0.5003 |
| 01/27/2019 | 0.5028 | 0.5028 | 0.5003 | 0.5003 |
| 01/28/2019 | 0.5003 | 0.5028 | 0.5003 | 0.5028 |
| 01/29/2019 | 0.5028 | 0.5054 | 0.5028 | 0.5054 |
| 01/30/2019 | 0.5054 | 0.5054 | 0.5054 | 0.5054 |
| 01/31/2019 | 0.5106 | 0.5287 | 0.5106 | 0.5287 |
| 02/03/2019 | 0.5287 | 0.534 | 0.5287 | 0.5287 |
| 02/04/2019 | 0.5287 | 0.5287 | 0.5158 | 0.5158 |
| 02/05/2019 | 0.5184 | 0.5236 | 0.5184 | 0.5236 |
| 02/06/2019 | 0.5236 | 0.5236 | 0.5184 | 0.5184 |
| 02/07/2019 | 0.521 | 0.521 | 0.5184 | 0.5184 |
| 02/10/2019 | 0.5184 | 0.5184 | 0.5184 | 0.5184 |
| 02/11/2019 | 0.5158 | 0.5158 | 0.5132 | 0.5132 |
| 02/12/2019 | 0.508 | 0.508 | 0.5028 | 0.5028 |
| 02/13/2019 | 0.5028 | 0.5028 | 0.5028 | 0.5028 |
| 02/14/2019 | 0.5184 | 0.5184 | 0.5158 | 0.5158 |
| 02/17/2019 | 0.5028 | 0.5028 | 0.5028 | 0.5028 |
| 02/18/2019 | 0.5003 | 0.5003 | 0.4924 | 0.4924 |
| 02/19/2019 | 0.4924 | 0.4924 | 0.4924 | 0.4924 |
| 02/20/2019 | 0.4924 | 0.4924 | 0.4899 | 0.4899 |
| 02/21/2019 | 0.4899 | 0.4899 | 0.4899 | 0.4899 |
| 02/24/2019 | 0.4899 | 0.4899 | 0.4847 | 0.4847 |
| 02/25/2019 | 0.4873 | 0.4924 | 0.4847 | 0.4924 |
| 02/26/2019 | 0.4924 | 0.4924 | 0.4924 | 0.4924 |
| 02/27/2019 | 0.4977 | 0.4977 | 0.4977 | 0.4977 |
| 02/28/2019 | 0.495 | 0.495 | 0.4899 | 0.4899 |
| 03/03/2019 | 0.4873 | 0.4873 | 0.4873 | 0.4873 |
| 03/04/2019 | 0.4924 | 0.4924 | 0.4873 | 0.4873 |
| 03/05/2019 | 0.4924 | 0.4977 | 0.4924 | 0.4977 |
| 03/06/2019 | 0.4977 | 0.5003 | 0.495 | 0.495 |
| 03/07/2019 | 0.4899 | 0.4899 | 0.4847 | 0.4847 |
| 03/10/2019 | 0.4899 | 0.4899 | 0.4821 | 0.4821 |
| 03/11/2019 | 0.4795 | 0.4821 | 0.4795 | 0.4821 |
| 03/13/2019 | 0.4847 | 0.4847 | 0.4847 | 0.4847 |
| 03/14/2019 | 0.4924 | 0.495 | 0.4873 | 0.495 |
| 03/17/2019 | 0.495 | 0.495 | 0.4873 | 0.495 |
| 03/18/2019 | 0.4924 | 0.4924 | 0.4924 | 0.4924 |
| 03/19/2019 | 0.4873 | 0.4899 | 0.4821 | 0.4899 |
| 03/20/2019 | 0.4873 | 0.4873 | 0.4873 | 0.4873 |
| 03/21/2019 | 0.4873 | 0.4873 | 0.4873 | 0.4873 |
| 03/24/2019 | 0.4899 | 0.4899 | 0.4899 | 0.4899 |
| 03/25/2019 | 0.4899 | 0.4899 | 0.4899 | 0.4899 |
| 03/26/2019 | 0.4899 | 0.4899 | 0.4666 | 0.4769 |
| 03/27/2019 | 0.4769 | 0.4769 | 0.4769 | 0.4769 |
| 03/28/2019 | 0.4743 | 0.4743 | 0.4717 | 0.4743 |
| 03/31/2019 | 0.4743 | 0.4743 | 0.4666 | 0.4717 |
| 04/01/2019 | 0.4717 | 0.4717 | 0.4717 | 0.4717 |
| 04/02/2019 | 0.4666 | 0.4692 | 0.4666 | 0.4692 |
| 04/03/2019 | 0.4717 | 0.4717 | 0.4717 | 0.4717 |
| 04/04/2019 | 0.4717 | 0.4743 | 0.4717 | 0.4743 |
| 04/07/2019 | 0.4743 | 0.4743 | 0.4717 | 0.4743 |
| 04/08/2019 | 0.4743 | 0.4743 | 0.4666 | 0.4666 |
| 04/09/2019 | 0.4795 | 0.4795 | 0.4795 | 0.4795 |
| 04/10/2019 | 0.4795 | 0.4795 | 0.4795 | 0.4795 |
| 04/11/2019 | 0.4717 | 0.4795 | 0.4717 | 0.4795 |
| 04/14/2019 | 0.4795 | 0.4795 | 0.4666 | 0.4795 |
| 04/15/2019 | 0.4795 | 0.4821 | 0.4795 | 0.4821 |
| 04/16/2019 | 0.4821 | 0.4821 | 0.4821 | 0.4821 |
| 04/17/2019 | 0.4795 | 0.4795 | 0.4795 | 0.4795 |
| 04/18/2019 | 0.4795 | 0.4795 | 0.4769 | 0.4769 |
| 04/21/2019 | 0.4717 | 0.4769 | 0.4717 | 0.4769 |
| 04/23/2019 | 0.4666 | 0.4743 | 0.4666 | 0.4717 |
| 04/24/2019 | 0.4692 | 0.4692 | 0.4666 | 0.4666 |
| 04/25/2019 | 0.4743 | 0.4743 | 0.4743 | 0.4743 |
| 04/28/2019 | 0.4743 | 0.4743 | 0.4717 | 0.4717 |
| 04/29/2019 | 0.4666 | 0.4769 | 0.4666 | 0.4769 |
| 05/01/2019 | 0.4769 | 0.4769 | 0.4743 | 0.4743 |
| 05/02/2019 | 0.4743 | 0.4743 | 0.4743 | 0.4743 |
| 05/05/2019 | 0.4743 | 0.4743 | 0.464 | 0.464 |
| 05/06/2019 | 0.4666 | 0.4666 | 0.464 | 0.464 |
| 05/07/2019 | 0.464 | 0.464 | 0.4613 | 0.4613 |
| 05/08/2019 | 0.4743 | 0.4743 | 0.4717 | 0.4717 |
| 05/09/2019 | 0.4717 | 0.4717 | 0.4666 | 0.4666 |
| 05/12/2019 | 0.4666 | 0.4692 | 0.464 | 0.464 |
| 05/13/2019 | 0.464 | 0.464 | 0.464 | 0.464 |
| 05/14/2019 | 0.4613 | 0.4613 | 0.4613 | 0.4613 |
| 05/15/2019 | 0.4613 | 0.4613 | 0.4613 | 0.4613 |
| 05/16/2019 | 0.4588 | 0.4613 | 0.4562 | 0.4562 |
| 05/19/2019 | 0.4562 | 0.4562 | 0.4562 | 0.4562 |
| 05/20/2019 | 0.4536 | 0.4536 | 0.4069 | 0.4406 |
| 05/21/2019 | 0.4406 | 0.4406 | 0.438 | 0.438 |
| 05/22/2019 | 0.438 | 0.4406 | 0.438 | 0.4406 |
| 05/23/2019 | 0.4147 | 0.451 | 0.4147 | 0.451 |
| 05/26/2019 | 0.451 | 0.451 | 0.4484 | 0.4484 |
| 05/27/2019 | 0.4432 | 0.4432 | 0.4432 | 0.4432 |
| 05/28/2019 | 0.4432 | 0.4432 | 0.4406 | 0.4406 |
| 05/29/2019 | 0.4536 | 0.464 | 0.4536 | 0.464 |
| 05/30/2019 | 0.4717 | 0.4717 | 0.4692 | 0.4692 |
| 06/02/2019 | 0.4666 | 0.4666 | 0.464 | 0.464 |
| 06/06/2019 | 0.464 | 0.4666 | 0.464 | 0.4666 |
| 06/09/2019 | 0.464 | 0.464 | 0.464 | 0.464 |
| 06/10/2019 | 0.464 | 0.464 | 0.464 | 0.464 |
| 06/11/2019 | 0.464 | 0.464 | 0.464 | 0.464 |
| 06/13/2019 | 0.464 | 0.464 | 0.464 | 0.464 |
| 06/16/2019 | 0.4666 | 0.4666 | 0.4536 | 0.4536 |
| 06/17/2019 | 0.4536 | 0.4692 | 0.451 | 0.4692 |
| 06/18/2019 | 0.4666 | 0.4666 | 0.4613 | 0.4613 |
| 06/19/2019 | 0.4613 | 0.4666 | 0.4588 | 0.4666 |
| 06/20/2019 | 0.4717 | 0.4717 | 0.4692 | 0.4692 |
| 06/23/2019 | 0.4717 | 0.4717 | 0.4692 | 0.4692 |
| 06/24/2019 | 0.4666 | 0.4666 | 0.4666 | 0.4666 |
| 06/25/2019 | 0.464 | 0.4666 | 0.464 | 0.4666 |
| 06/26/2019 | 0.4666 | 0.4666 | 0.4536 | 0.4536 |
| 06/27/2019 | 0.4406 | 0.4536 | 0.4406 | 0.4536 |
| 06/30/2019 | 0.464 | 0.4692 | 0.464 | 0.464 |
| 07/01/2019 | 0.4692 | 0.4692 | 0.4536 | 0.4536 |
| 07/02/2019 | 0.4692 | 0.4692 | 0.4666 | 0.4666 |
| 07/03/2019 | 0.4562 | 0.4692 | 0.4562 | 0.4692 |
| 07/04/2019 | 0.4588 | 0.4692 | 0.4588 | 0.4692 |
| 07/07/2019 | 0.4692 | 0.4692 | 0.4692 | 0.4692 |
| 07/08/2019 | 0.4692 | 0.4692 | 0.4692 | 0.4692 |
| 07/09/2019 | 0.4717 | 0.4717 | 0.4717 | 0.4717 |
| 07/10/2019 | 0.4666 | 0.4666 | 0.4666 | 0.4666 |
| 07/11/2019 | 0.4666 | 0.4666 | 0.4666 | 0.4666 |
| 07/15/2019 | 0.4666 | 0.4666 | 0.4666 | 0.4666 |
| 07/16/2019 | 0.4666 | 0.4717 | 0.4666 | 0.4717 |
| 07/17/2019 | 0.4743 | 0.4743 | 0.4666 | 0.4666 |
| 07/18/2019 | 0.4692 | 0.4692 | 0.4666 | 0.4666 |
| 07/21/2019 | 0.4666 | 0.4666 | 0.464 | 0.464 |
| 07/22/2019 | 0.464 | 0.464 | 0.4613 | 0.4613 |
| 07/23/2019 | 0.4613 | 0.4613 | 0.4562 | 0.4613 |
| 07/24/2019 | 0.464 | 0.464 | 0.4613 | 0.4613 |
| 07/25/2019 | 0.4613 | 0.4613 | 0.4613 | 0.4613 |
| 07/28/2019 | 0.4588 | 0.4588 | 0.4588 | 0.4588 |
| 07/29/2019 | 0.4613 | 0.4613 | 0.4613 | 0.4613 |
| 07/30/2019 | 0.4666 | 0.4692 | 0.4666 | 0.4666 |
| 07/31/2019 | 0.4692 | 0.4692 | 0.4692 | 0.4692 |
| 08/01/2019 | 0.4666 | 0.4666 | 0.4666 | 0.4666 |
| 08/04/2019 | 0.4692 | 0.4692 | 0.4666 | 0.4666 |
| 08/05/2019 | 0.4666 | 0.4666 | 0.4666 | 0.4666 |
| 08/06/2019 | 0.4666 | 0.4666 | 0.4666 | 0.4666 |
| 08/07/2019 | 0.4666 | 0.4666 | 0.4666 | 0.4666 |
| 08/08/2019 | 0.4666 | 0.4666 | 0.4666 | 0.4666 |
| 08/14/2019 | 0.464 | 0.464 | 0.464 | 0.464 |
| 08/15/2019 | 0.464 | 0.464 | 0.4406 | 0.4432 |
| 08/18/2019 | 0.4613 | 0.4613 | 0.4536 | 0.4536 |
| 08/19/2019 | 0.4406 | 0.4432 | 0.4406 | 0.4432 |
| 08/20/2019 | 0.451 | 0.451 | 0.451 | 0.451 |
| 08/21/2019 | 0.4484 | 0.4484 | 0.4458 | 0.4458 |
| 08/22/2019 | 0.4458 | 0.4458 | 0.4458 | 0.4458 |
| 08/25/2019 | 0.4458 | 0.4458 | 0.4458 | 0.4458 |
| 08/26/2019 | 0.4432 | 0.4432 | 0.4406 | 0.4406 |
| 08/27/2019 | 0.4406 | 0.4406 | 0.4406 | 0.4406 |
| 08/28/2019 | 0.4406 | 0.4406 | 0.438 | 0.4406 |
| 09/01/2019 | 0.4406 | 0.4406 | 0.4406 | 0.4406 |
| 09/02/2019 | 0.4406 | 0.4536 | 0.4406 | 0.4536 |
| 09/03/2019 | 0.4536 | 0.4536 | 0.4484 | 0.4536 |
| 09/04/2019 | 0.4536 | 0.4536 | 0.451 | 0.4536 |
| 09/05/2019 | 0.4536 | 0.4536 | 0.4536 | 0.4536 |
| 09/08/2019 | 0.4562 | 0.4562 | 0.4562 | 0.4562 |
| 09/09/2019 | 0.4562 | 0.4562 | 0.451 | 0.451 |
| 09/10/2019 | 0.4588 | 0.4588 | 0.4588 | 0.4588 |
| 09/11/2019 | 0.4562 | 0.4588 | 0.4562 | 0.4588 |
| 09/12/2019 | 0.4588 | 0.4588 | 0.4562 | 0.4562 |
| 09/15/2019 | 0.4588 | 0.4588 | 0.4562 | 0.4562 |
| 09/16/2019 | 0.4562 | 0.4562 | 0.4536 | 0.4536 |
| 09/17/2019 | 0.4588 | 0.4692 | 0.4588 | 0.4692 |
| 09/18/2019 | 0.4717 | 0.4717 | 0.4666 | 0.4666 |
| 09/19/2019 | 0.4562 | 0.464 | 0.4536 | 0.464 |
| 09/22/2019 | 0.4666 | 0.4666 | 0.4562 | 0.4562 |
| 09/23/2019 | 0.4562 | 0.4666 | 0.4562 | 0.4666 |
| 09/24/2019 | 0.4666 | 0.4666 | 0.4666 | 0.4666 |
| 09/25/2019 | 0.4666 | 0.4666 | 0.464 | 0.464 |
| 09/26/2019 | 0.4666 | 0.4666 | 0.4666 | 0.4666 |
| 09/29/2019 | 0.4743 | 0.4769 | 0.4743 | 0.4769 |
| 09/30/2019 | 0.4821 | 0.4847 | 0.4795 | 0.4847 |
| 10/01/2019 | 0.4847 | 0.4847 | 0.4847 | 0.4847 |
| 10/02/2019 | 0.4847 | 0.5106 | 0.4847 | 0.5106 |
| 10/03/2019 | 0.5391 | 0.5443 | 0.5365 | 0.5443 |
| 10/06/2019 | 0.5443 | 0.5443 | 0.5417 | 0.5417 |
| 10/07/2019 | 0.5365 | 0.5365 | 0.5106 | 0.5106 |
| 10/08/2019 | 0.5106 | 0.5106 | 0.4769 | 0.4769 |
| 10/09/2019 | 0.4769 | 0.4769 | 0.4769 | 0.4769 |
| 10/10/2019 | 0.5028 | 0.5028 | 0.5003 | 0.5003 |
| 10/13/2019 | 0.5003 | 0.5003 | 0.4847 | 0.4847 |
| 10/14/2019 | 0.4924 | 0.4924 | 0.4795 | 0.4924 |
| 10/15/2019 | 0.5054 | 0.5054 | 0.5028 | 0.5028 |
| 10/16/2019 | 0.4924 | 0.4924 | 0.4924 | 0.4924 |
| 10/17/2019 | 0.4924 | 0.5132 | 0.4924 | 0.5132 |
| 10/20/2019 | 0.5132 | 0.5184 | 0.5106 | 0.5184 |
| 10/21/2019 | 0.5184 | 0.5236 | 0.5184 | 0.5184 |
| 10/22/2019 | 0.5184 | 0.5184 | 0.5184 | 0.5184 |
| 10/23/2019 | 0.5184 | 0.5184 | 0.5184 | 0.5184 |
| 10/24/2019 | 0.5184 | 0.5236 | 0.5184 | 0.5184 |
| 10/27/2019 | 0.5184 | 0.5184 | 0.5184 | 0.5184 |
| 10/29/2019 | 0.508 | 0.5314 | 0.508 | 0.5314 |
| 10/30/2019 | 0.5314 | 0.5314 | 0.5184 | 0.5184 |
| 10/31/2019 | 0.521 | 0.521 | 0.521 | 0.521 |
| 11/03/2019 | 0.5314 | 0.5314 | 0.5314 | 0.5314 |
| 11/04/2019 | 0.5184 | 0.5184 | 0.5184 | 0.5184 |
| 11/05/2019 | 0.5184 | 0.5184 | 0.5184 | 0.5184 |
| 11/06/2019 | 0.5184 | 0.5184 | 0.5158 | 0.5158 |
| 11/07/2019 | 0.5106 | 0.5106 | 0.5054 | 0.5054 |
| 11/10/2019 | 0.5028 | 0.5028 | 0.495 | 0.5003 |
| 11/11/2019 | 0.5184 | 0.5184 | 0.5184 | 0.5184 |
| 11/12/2019 | 0.5184 | 0.5261 | 0.5184 | 0.5261 |
| 11/13/2019 | 0.5391 | 0.5391 | 0.5314 | 0.5391 |
| 11/14/2019 | 0.5521 | 0.5547 | 0.5521 | 0.5547 |
| 11/17/2019 | 0.5521 | 0.5547 | 0.5521 | 0.5547 |
| 11/18/2019 | 0.5651 | 0.5676 | 0.5651 | 0.5676 |
| 11/19/2019 | 0.5651 | 0.5651 | 0.5651 | 0.5651 |
| 11/20/2019 | 0.5676 | 0.5702 | 0.5676 | 0.5676 |
| 11/21/2019 | 0.5676 | 0.5676 | 0.5598 | 0.5598 |
| 11/24/2019 | 0.5598 | 0.5962 | 0.5598 | 0.5962 |
| 11/25/2019 | 0.6091 | 0.622 | 0.6091 | 0.622 |
| 11/26/2019 | 0.622 | 0.635 | 0.622 | 0.635 |
| 11/27/2019 | 0.635 | 0.635 | 0.6013 | 0.6091 |
| 11/28/2019 | 0.6065 | 0.622 | 0.6065 | 0.622 |
| 12/01/2019 | 0.6817 | 0.6817 | 0.6765 | 0.6765 |
| 12/02/2019 | 0.6765 | 0.6765 | 0.648 | 0.648 |
| 12/03/2019 | 0.6091 | 0.6428 | 0.6091 | 0.6428 |
| 12/04/2019 | 0.6428 | 0.6428 | 0.635 | 0.635 |
| 12/05/2019 | 0.6376 | 0.6376 | 0.6376 | 0.6376 |
| 12/08/2019 | 0.6739 | 0.6739 | 0.6739 | 0.6739 |
| 12/09/2019 | 0.6739 | 0.6739 | 0.6713 | 0.6713 |
| 12/10/2019 | 0.6713 | 0.6713 | 0.6065 | 0.648 |
| 12/11/2019 | 0.6428 | 0.6428 | 0.6324 | 0.6324 |
| 12/12/2019 | 0.6428 | 0.6428 | 0.635 | 0.635 |
| 12/15/2019 | 0.648 | 0.648 | 0.6454 | 0.6454 |
| 12/16/2019 | 0.661 | 0.6868 | 0.661 | 0.6868 |
| 12/17/2019 | 0.6998 | 0.6998 | 0.6868 | 0.6868 |
| 12/18/2019 | 0.6739 | 0.6739 | 0.6557 | 0.6557 |
| 12/19/2019 | 0.6583 | 0.6583 | 0.6506 | 0.6506 |
| 12/22/2019 | 0.648 | 0.6739 | 0.648 | 0.6739 |
| 12/23/2019 | 0.6739 | 0.6739 | 0.661 | 0.6687 |
| 12/24/2019 | 0.6739 | 0.6739 | 0.6713 | 0.6713 |
| 12/25/2019 | 0.6687 | 0.6687 | 0.6661 | 0.6687 |
| 12/26/2019 | 0.6661 | 0.6661 | 0.6661 | 0.6661 |
| 12/29/2019 | 0.6661 | 0.6739 | 0.6661 | 0.6739 |
| 12/30/2019 | 0.6713 | 0.6739 | 0.6713 | 0.6713 |