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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.2621
CLOSE 3.2437
Low
LOW 2.1643
High
HIGH 5.3291
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 4.9506 | 4.9506 | 4.9247 | 4.948 |
| 01/04/2021 | 5.3135 | 5.3135 | 4.9247 | 4.9247 |
| 01/05/2021 | 4.6655 | 4.6655 | 4.4322 | 4.4322 |
| 01/06/2021 | 4.4063 | 4.4063 | 4.4063 | 4.4063 |
| 01/07/2021 | 4.5359 | 4.8469 | 4.5359 | 4.8469 |
| 01/10/2021 | 5.3291 | 5.3291 | 5.1061 | 5.1061 |
| 01/11/2021 | 5.0283 | 5.0283 | 4.9247 | 5.0024 |
| 01/12/2021 | 5.0024 | 5.0543 | 5.0024 | 5.0283 |
| 01/13/2021 | 4.9247 | 4.9247 | 4.8988 | 4.8988 |
| 01/14/2021 | 4.9247 | 4.9247 | 4.4089 | 4.9247 |
| 01/17/2021 | 4.9247 | 4.9247 | 4.6655 | 4.6655 |
| 01/18/2021 | 4.6655 | 4.6655 | 4.4063 | 4.4063 |
| 01/19/2021 | 4.4063 | 4.4063 | 4.3208 | 4.3208 |
| 01/20/2021 | 4.1471 | 4.1471 | 4.0175 | 4.0175 |
| 01/21/2021 | 4.0175 | 4.2249 | 4.0175 | 4.2249 |
| 01/24/2021 | 4.5696 | 4.6474 | 4.5696 | 4.6474 |
| 01/25/2021 | 4.9765 | 5.1113 | 4.9765 | 5.1113 |
| 01/26/2021 | 5.1113 | 5.1113 | 4.6007 | 4.6007 |
| 01/27/2021 | 4.1419 | 5.0516 | 4.1419 | 5.0516 |
| 01/28/2021 | 5.0516 | 5.0516 | 4.9221 | 4.9221 |
| 01/31/2021 | 4.8988 | 4.8988 | 4.7951 | 4.7951 |
| 02/01/2021 | 4.3648 | 4.6655 | 4.3648 | 4.5255 |
| 02/02/2021 | 4.5255 | 4.6577 | 4.5229 | 4.6577 |
| 02/03/2021 | 4.6577 | 5.0206 | 4.6577 | 5.0206 |
| 02/04/2021 | 5.0543 | 5.0543 | 4.777 | 4.777 |
| 02/07/2021 | 4.738 | 4.738 | 4.4322 | 4.5385 |
| 02/08/2021 | 4.5385 | 4.6629 | 4.5385 | 4.5877 |
| 02/09/2021 | 4.5359 | 4.5696 | 4.5359 | 4.5696 |
| 02/10/2021 | 4.5696 | 4.5696 | 4.5359 | 4.5359 |
| 02/11/2021 | 4.4892 | 4.4892 | 4.4841 | 4.4841 |
| 02/14/2021 | 4.4841 | 4.4841 | 4.4841 | 4.4841 |
| 02/15/2021 | 4.1471 | 4.4841 | 4.1471 | 4.4841 |
| 02/16/2021 | 4.0356 | 4.4841 | 4.0356 | 4.4737 |
| 02/17/2021 | 4.4244 | 4.4244 | 4.3804 | 4.3804 |
| 02/18/2021 | 4.3778 | 4.3778 | 4.1471 | 4.1471 |
| 02/21/2021 | 4.116 | 4.116 | 4.0175 | 4.0175 |
| 02/22/2021 | 4.0175 | 4.0175 | 3.6391 | 3.6391 |
| 02/23/2021 | 3.6028 | 3.6028 | 3.4965 | 3.4965 |
| 02/24/2021 | 3.4939 | 3.6287 | 3.4939 | 3.6287 |
| 02/25/2021 | 3.2659 | 3.735 | 3.2659 | 3.735 |
| 02/28/2021 | 3.6754 | 3.7583 | 3.6754 | 3.7168 |
| 03/01/2021 | 3.7324 | 3.7453 | 3.6028 | 3.6261 |
| 03/02/2021 | 3.652 | 3.6547 | 3.5639 | 3.6028 |
| 03/03/2021 | 3.6235 | 3.6624 | 3.6235 | 3.6624 |
| 03/04/2021 | 3.6547 | 3.7065 | 3.6547 | 3.7012 |
| 03/07/2021 | 3.7531 | 3.7531 | 3.7531 | 3.7531 |
| 03/08/2021 | 3.7531 | 3.7972 | 3.7531 | 3.7972 |
| 03/09/2021 | 3.8101 | 3.8361 | 3.8101 | 3.8361 |
| 03/10/2021 | 3.9994 | 4.0693 | 3.9994 | 4.0693 |
| 03/11/2021 | 4.0693 | 4.0823 | 4.0693 | 4.0823 |
| 03/14/2021 | 4.0538 | 4.0538 | 3.8257 | 3.8257 |
| 03/15/2021 | 3.805 | 3.8101 | 3.805 | 3.8101 |
| 03/16/2021 | 3.8724 | 3.8724 | 3.6002 | 3.6002 |
| 03/17/2021 | 3.6313 | 3.8127 | 3.6313 | 3.7583 |
| 03/18/2021 | 3.7583 | 3.7583 | 3.6235 | 3.6235 |
| 03/21/2021 | 3.3695 | 3.3695 | 3.2633 | 3.2633 |
| 03/22/2021 | 2.9393 | 3.4965 | 2.9393 | 3.4213 |
| 03/23/2021 | 3.2659 | 3.5769 | 3.2659 | 3.5769 |
| 03/24/2021 | 3.582 | 3.595 | 3.5665 | 3.5665 |
| 03/25/2021 | 3.7116 | 3.7116 | 3.6494 | 3.6494 |
| 03/28/2021 | 3.7739 | 3.7739 | 3.4473 | 3.4473 |
| 03/29/2021 | 3.6261 | 3.6261 | 3.3695 | 3.4706 |
| 03/30/2021 | 3.7583 | 3.7583 | 3.4991 | 3.6287 |
| 03/31/2021 | 3.6287 | 3.6287 | 3.5251 | 3.5509 |
| 04/01/2021 | 3.5509 | 3.7557 | 3.5509 | 3.6909 |
| 04/04/2021 | 3.6909 | 3.6909 | 3.5251 | 3.5251 |
| 04/05/2021 | 3.3177 | 3.4732 | 3.3177 | 3.4628 |
| 04/06/2021 | 3.4628 | 3.4628 | 3.4524 | 3.4603 |
| 04/07/2021 | 3.3695 | 3.5354 | 3.3695 | 3.4887 |
| 04/08/2021 | 3.4991 | 3.4991 | 3.2399 | 3.3307 |
| 04/11/2021 | 3.3307 | 3.3307 | 3.1751 | 3.1751 |
| 04/12/2021 | 3.2088 | 3.2088 | 3.1103 | 3.1103 |
| 04/13/2021 | 3.1103 | 3.1621 | 3.1103 | 3.1621 |
| 04/14/2021 | 3.2218 | 3.2218 | 3.1621 | 3.1621 |
| 04/15/2021 | 3.214 | 3.214 | 3.1596 | 3.1596 |
| 04/18/2021 | 3.1103 | 3.1103 | 2.846 | 2.846 |
| 04/19/2021 | 2.7733 | 2.7733 | 2.566 | 2.7475 |
| 04/20/2021 | 3.0222 | 3.0222 | 2.7967 | 2.8356 |
| 04/21/2021 | 3.0585 | 3.1181 | 3.0559 | 3.1181 |
| 04/25/2021 | 3.3618 | 3.3618 | 3.1621 | 3.1621 |
| 04/26/2021 | 3.2555 | 3.2555 | 3.1103 | 3.1103 |
| 04/27/2021 | 3.2088 | 3.2088 | 3.0844 | 3.0844 |
| 04/28/2021 | 3.0844 | 3.3151 | 3.0844 | 3.3151 |
| 04/29/2021 | 3.6028 | 3.6028 | 3.3695 | 3.4706 |
| 05/02/2021 | 3.5976 | 3.6287 | 3.5976 | 3.6002 |
| 05/03/2021 | 3.7583 | 3.7583 | 3.6287 | 3.6287 |
| 05/04/2021 | 3.7583 | 3.7583 | 3.5251 | 3.5406 |
| 05/05/2021 | 3.6728 | 3.6728 | 3.5406 | 3.6028 |
| 05/06/2021 | 3.6287 | 3.6287 | 3.5509 | 3.6028 |
| 05/09/2021 | 3.7065 | 3.7065 | 3.5769 | 3.6028 |
| 05/10/2021 | 3.6287 | 3.6287 | 3.5562 | 3.5562 |
| 05/11/2021 | 3.5251 | 3.5251 | 3.4991 | 3.5224 |
| 05/16/2021 | 3.5509 | 3.5509 | 3.3747 | 3.4965 |
| 05/17/2021 | 3.5251 | 3.538 | 3.5251 | 3.5251 |
| 05/19/2021 | 3.4732 | 3.4732 | 3.3565 | 3.398 |
| 05/20/2021 | 3.4058 | 3.4058 | 3.1674 | 3.3643 |
| 05/23/2021 | 3.4939 | 3.6987 | 3.4939 | 3.6987 |
| 05/24/2021 | 3.8879 | 3.8879 | 3.5432 | 3.5432 |
| 05/25/2021 | 3.8905 | 3.8905 | 3.8516 | 3.8516 |
| 05/26/2021 | 3.8905 | 3.8905 | 3.8205 | 3.8205 |
| 05/27/2021 | 3.5251 | 3.862 | 3.5251 | 3.8101 |
| 05/30/2021 | 3.8853 | 3.8853 | 3.862 | 3.862 |
| 05/31/2021 | 3.8853 | 3.8853 | 3.7506 | 3.7506 |
| 06/01/2021 | 3.7506 | 3.7506 | 3.6287 | 3.7324 |
| 06/02/2021 | 3.8594 | 3.8594 | 3.722 | 3.722 |
| 06/03/2021 | 3.8101 | 3.8101 | 3.5509 | 3.6261 |
| 06/06/2021 | 3.6909 | 3.6909 | 3.6261 | 3.6261 |
| 06/07/2021 | 3.6261 | 3.6261 | 3.5121 | 3.5121 |
| 06/08/2021 | 3.3695 | 3.4266 | 3.3695 | 3.4266 |
| 06/09/2021 | 3.4473 | 3.4628 | 3.3695 | 3.3695 |
| 06/10/2021 | 3.3695 | 3.3695 | 3.2917 | 3.3643 |
| 06/13/2021 | 3.3695 | 3.3695 | 3.3695 | 3.3695 |
| 06/14/2021 | 3.5251 | 3.5251 | 3.4473 | 3.4473 |
| 06/15/2021 | 3.4473 | 3.4473 | 3.3099 | 3.3099 |
| 06/16/2021 | 3.4213 | 3.4213 | 3.3332 | 3.3695 |
| 06/17/2021 | 3.3955 | 3.3955 | 3.3695 | 3.3695 |
| 06/20/2021 | 3.2399 | 3.3695 | 3.2399 | 3.3695 |
| 06/21/2021 | 3.3695 | 3.3695 | 3.3565 | 3.3565 |
| 06/22/2021 | 3.2555 | 3.3565 | 3.2555 | 3.2788 |
| 06/23/2021 | 3.2788 | 3.3436 | 3.2788 | 3.3436 |
| 06/24/2021 | 3.3436 | 3.3436 | 3.3151 | 3.3151 |
| 06/27/2021 | 3.3151 | 3.3151 | 2.9859 | 2.9859 |
| 06/28/2021 | 2.8174 | 2.9289 | 2.8174 | 2.9029 |
| 06/29/2021 | 3.0455 | 3.0481 | 3.0455 | 3.0455 |
| 06/30/2021 | 3.0715 | 3.0715 | 3.0455 | 3.0455 |
| 07/01/2021 | 3.0455 | 3.0455 | 2.9911 | 2.9911 |
| 07/04/2021 | 3.017 | 3.0325 | 3.017 | 3.0325 |
| 07/05/2021 | 3.0325 | 3.0325 | 2.9496 | 2.9496 |
| 07/06/2021 | 2.8511 | 2.934 | 2.8511 | 2.934 |
| 07/07/2021 | 3.0481 | 3.2011 | 3.0481 | 3.2011 |
| 07/08/2021 | 3.2399 | 3.4213 | 3.2399 | 3.4213 |
| 07/11/2021 | 3.4213 | 3.4213 | 3.2425 | 3.2425 |
| 07/12/2021 | 3.2425 | 3.2425 | 3.0844 | 3.0844 |
| 07/13/2021 | 2.9548 | 3.1648 | 2.9548 | 3.0585 |
| 07/15/2021 | 3.0585 | 3.0844 | 3.0585 | 3.0844 |
| 07/18/2021 | 3.1751 | 3.1751 | 3.1725 | 3.1725 |
| 07/25/2021 | 3.1725 | 3.1725 | 3.0844 | 3.0844 |
| 07/26/2021 | 3.0559 | 3.0559 | 3.0507 | 3.0507 |
| 07/27/2021 | 3.1103 | 3.1103 | 3.0455 | 3.0455 |
| 07/28/2021 | 3.0585 | 3.0585 | 3.0455 | 3.0455 |
| 07/29/2021 | 3.0325 | 3.0325 | 3.03 | 3.03 |
| 08/01/2021 | 3.0844 | 3.0844 | 3.0325 | 3.0325 |
| 08/02/2021 | 3.1103 | 3.1103 | 3.0844 | 3.0844 |
| 08/03/2021 | 3.0585 | 3.144 | 3.0507 | 3.144 |
| 08/04/2021 | 3.144 | 3.144 | 3.1233 | 3.144 |
| 08/05/2021 | 3.1363 | 3.3695 | 3.0196 | 3.3436 |
| 08/08/2021 | 3.3436 | 3.3436 | 3.0092 | 3.0973 |
| 08/09/2021 | 2.8097 | 2.8771 | 2.8097 | 2.8174 |
| 08/10/2021 | 2.6179 | 2.6179 | 2.5919 | 2.5919 |
| 08/11/2021 | 2.7215 | 2.8226 | 2.7215 | 2.8226 |
| 08/12/2021 | 2.7164 | 2.8252 | 2.7164 | 2.8252 |
| 08/15/2021 | 2.7396 | 2.7475 | 2.7396 | 2.7475 |
| 08/16/2021 | 2.7475 | 2.7475 | 2.5945 | 2.7215 |
| 08/17/2021 | 2.6179 | 2.6204 | 2.6179 | 2.6204 |
| 08/18/2021 | 2.6179 | 2.6179 | 2.5919 | 2.5919 |
| 08/19/2021 | 2.6179 | 2.6179 | 2.5919 | 2.5945 |
| 08/22/2021 | 2.6179 | 2.6179 | 2.6153 | 2.6153 |
| 08/23/2021 | 2.6153 | 2.6153 | 2.61 | 2.61 |
| 08/24/2021 | 2.6075 | 2.6075 | 2.4727 | 2.4727 |
| 08/25/2021 | 2.4727 | 2.4727 | 2.4675 | 2.4675 |
| 08/26/2021 | 2.4623 | 2.4623 | 2.3354 | 2.3354 |
| 08/30/2021 | 2.3327 | 2.3327 | 2.3198 | 2.3198 |
| 08/31/2021 | 2.3198 | 2.4105 | 2.3198 | 2.4105 |
| 09/01/2021 | 2.4235 | 2.6516 | 2.4235 | 2.6516 |
| 09/02/2021 | 2.8252 | 2.8874 | 2.8252 | 2.8874 |
| 09/05/2021 | 2.833 | 2.833 | 2.6516 | 2.7215 |
| 09/06/2021 | 2.7215 | 2.7215 | 2.7215 | 2.7215 |
| 09/07/2021 | 2.6956 | 2.6956 | 2.5893 | 2.5893 |
| 09/08/2021 | 2.5893 | 2.5893 | 2.4416 | 2.5842 |
| 09/09/2021 | 2.5893 | 2.5893 | 2.5893 | 2.5893 |
| 09/12/2021 | 2.5893 | 2.5893 | 2.4727 | 2.5245 |
| 09/13/2021 | 2.5245 | 2.5297 | 2.5245 | 2.5297 |
| 09/14/2021 | 2.5452 | 2.5452 | 2.4753 | 2.4753 |
| 09/15/2021 | 2.7215 | 2.7215 | 2.7215 | 2.7215 |
| 09/16/2021 | 2.6386 | 2.6386 | 2.5194 | 2.5194 |
| 09/19/2021 | 2.5142 | 2.5142 | 2.4105 | 2.4105 |
| 09/20/2021 | 2.4235 | 2.4597 | 2.4235 | 2.4597 |
| 09/21/2021 | 2.4312 | 2.6437 | 2.3379 | 2.6179 |
| 09/22/2021 | 2.6179 | 2.6179 | 2.5919 | 2.5919 |
| 09/23/2021 | 2.579 | 2.579 | 2.3327 | 2.4623 |
| 09/26/2021 | 2.3846 | 2.4105 | 2.3846 | 2.3949 |
| 09/27/2021 | 2.3846 | 2.4623 | 2.3846 | 2.4623 |
| 09/28/2021 | 2.4883 | 2.4883 | 2.4883 | 2.4883 |
| 09/29/2021 | 2.4364 | 2.4546 | 2.3587 | 2.4546 |
| 09/30/2021 | 2.4209 | 2.4209 | 2.4079 | 2.4105 |
| 10/03/2021 | 2.4209 | 2.4623 | 2.4209 | 2.4364 |
| 10/04/2021 | 2.5608 | 2.5608 | 2.4053 | 2.4105 |
| 10/05/2021 | 2.4053 | 2.4053 | 2.4053 | 2.4053 |
| 10/06/2021 | 2.4235 | 2.4235 | 2.4131 | 2.4131 |
| 10/07/2021 | 2.4105 | 2.4105 | 2.3664 | 2.4105 |
| 10/10/2021 | 2.3716 | 2.3742 | 2.3716 | 2.3742 |
| 10/11/2021 | 2.4079 | 2.4364 | 2.4079 | 2.4364 |
| 10/12/2021 | 2.5401 | 2.5608 | 2.5401 | 2.5608 |
| 10/13/2021 | 2.4883 | 2.4883 | 2.4235 | 2.426 |
| 10/14/2021 | 2.426 | 2.4286 | 2.426 | 2.4286 |
| 10/17/2021 | 2.3664 | 2.426 | 2.3664 | 2.426 |
| 10/18/2021 | 2.426 | 2.4779 | 2.426 | 2.4546 |
| 10/19/2021 | 2.5012 | 2.5012 | 2.4675 | 2.4857 |
| 10/20/2021 | 2.4183 | 2.4857 | 2.4183 | 2.4857 |
| 10/21/2021 | 2.4494 | 2.5142 | 2.4494 | 2.5142 |
| 10/24/2021 | 2.5168 | 2.5168 | 2.509 | 2.509 |
| 10/25/2021 | 2.4883 | 2.4883 | 2.4002 | 2.4002 |
| 10/26/2021 | 2.4002 | 2.4364 | 2.4002 | 2.4364 |
| 10/27/2021 | 2.4364 | 2.4364 | 2.4364 | 2.4364 |
| 10/31/2021 | 2.4364 | 2.4364 | 2.4312 | 2.4312 |
| 11/01/2021 | 2.3768 | 2.4209 | 2.3768 | 2.4209 |
| 11/02/2021 | 2.4027 | 2.4027 | 2.3457 | 2.3768 |
| 11/03/2021 | 2.3846 | 2.3846 | 2.3846 | 2.3846 |
| 11/04/2021 | 2.3846 | 2.3872 | 2.3846 | 2.3872 |
| 11/07/2021 | 2.3975 | 2.3975 | 2.3949 | 2.3949 |
| 11/08/2021 | 2.3975 | 2.3975 | 2.3508 | 2.3508 |
| 11/09/2021 | 2.3508 | 2.3508 | 2.3508 | 2.3508 |
| 11/10/2021 | 2.3587 | 2.3587 | 2.3535 | 2.3535 |
| 11/11/2021 | 2.3587 | 2.3587 | 2.3508 | 2.3508 |
| 11/14/2021 | 2.3354 | 2.3354 | 2.3327 | 2.3327 |
| 11/15/2021 | 2.3327 | 2.3379 | 2.3327 | 2.3327 |
| 11/16/2021 | 2.1643 | 2.3301 | 2.1643 | 2.3301 |
| 11/17/2021 | 2.242 | 2.242 | 2.242 | 2.242 |
| 11/18/2021 | 2.2809 | 2.3327 | 2.2809 | 2.3276 |
| 11/21/2021 | 2.3768 | 2.3768 | 2.3587 | 2.3587 |
| 11/22/2021 | 2.3561 | 2.3561 | 2.3068 | 2.3068 |
| 11/23/2021 | 2.3068 | 2.3068 | 2.1824 | 2.255 |
| 11/24/2021 | 2.2576 | 2.2861 | 2.2576 | 2.2861 |
| 11/25/2021 | 2.3198 | 2.3379 | 2.3198 | 2.3379 |
| 11/28/2021 | 2.3379 | 2.3483 | 2.3379 | 2.3483 |
| 11/29/2021 | 2.3898 | 2.4623 | 2.3898 | 2.4623 |
| 11/30/2021 | 2.4675 | 2.4753 | 2.4675 | 2.4753 |
| 12/01/2021 | 2.5919 | 2.6619 | 2.5919 | 2.6619 |
| 12/02/2021 | 2.7993 | 2.8511 | 2.7993 | 2.8511 |
| 12/05/2021 | 2.9159 | 3.1363 | 2.9159 | 3.1363 |
| 12/06/2021 | 3.4499 | 3.4499 | 3.4499 | 3.4499 |
| 12/07/2021 | 3.7583 | 3.7583 | 3.3695 | 3.3695 |
| 12/08/2021 | 3.3177 | 3.3177 | 3.0325 | 3.0325 |
| 12/09/2021 | 2.8692 | 2.9211 | 2.8692 | 2.9211 |
| 12/12/2021 | 3.0973 | 3.2114 | 3.0973 | 3.2114 |
| 12/13/2021 | 3.3643 | 3.3643 | 3.3047 | 3.3047 |
| 12/14/2021 | 3.214 | 3.214 | 3.0455 | 3.0611 |
| 12/15/2021 | 3.1881 | 3.1881 | 3.1621 | 3.1621 |
| 12/16/2021 | 3.1207 | 3.1207 | 2.846 | 2.846 |
| 12/19/2021 | 2.6179 | 2.846 | 2.6179 | 2.649 |
| 12/20/2021 | 2.9133 | 2.9133 | 2.82 | 2.82 |
| 12/21/2021 | 2.82 | 2.82 | 2.7215 | 2.7215 |
| 12/22/2021 | 2.8511 | 2.8511 | 2.8511 | 2.8511 |
| 12/23/2021 | 2.8226 | 2.8226 | 2.8097 | 2.8097 |
| 12/26/2021 | 2.8097 | 2.8097 | 2.7396 | 2.7396 |
| 12/27/2021 | 2.7863 | 2.7863 | 2.5427 | 2.7708 |
| 12/28/2021 | 2.7604 | 2.7604 | 2.7552 | 2.7604 |
| 12/29/2021 | 2.7604 | 2.7604 | 2.6567 | 2.6567 |
| 12/30/2021 | 2.6567 | 2.6567 | 2.566 | 2.566 |