BSOKE: BATISÖKE SÖKE ÇİMENTO SANAYİİ T.A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.337

CLOSE 0.3353

Low

LOW 0.2281

High

HIGH 0.4692

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.4399	0.4448	0.4326	0.4326
01/02/2018	0.435	0.4375	0.4277	0.4302
01/03/2018	0.4302	0.4522	0.4302	0.4375
01/04/2018	0.4448	0.4473	0.4399	0.4399
01/07/2018	0.4448	0.4644	0.4448	0.4595
01/08/2018	0.4619	0.4692	0.4522	0.4522
01/09/2018	0.457	0.457	0.4448	0.4473
01/10/2018	0.4497	0.4522	0.4448	0.4448
01/11/2018	0.4473	0.4546	0.4473	0.4497
01/14/2018	0.4473	0.4619	0.4473	0.4473
01/15/2018	0.4448	0.4448	0.4326	0.4399
01/16/2018	0.4424	0.4448	0.4375	0.4399
01/17/2018	0.4399	0.4448	0.4277	0.4277
01/18/2018	0.4302	0.4375	0.4204	0.4204
01/21/2018	0.4204	0.4302	0.4155	0.4277
01/22/2018	0.4302	0.4326	0.4253	0.4302
01/23/2018	0.4326	0.4399	0.4277	0.435
01/24/2018	0.4375	0.4399	0.4302	0.4326
01/25/2018	0.435	0.435	0.4277	0.4302
01/28/2018	0.4302	0.435	0.4253	0.4277
01/29/2018	0.4277	0.4326	0.4253	0.4253
01/30/2018	0.4399	0.457	0.435	0.435
01/31/2018	0.435	0.4399	0.4253	0.4302
02/01/2018	0.4326	0.435	0.4204	0.4253
02/04/2018	0.4228	0.4253	0.413	0.4179
02/05/2018	0.4082	0.4106	0.4008	0.4033
02/06/2018	0.4082	0.4106	0.4008	0.4033
02/07/2018	0.4033	0.4057	0.3886	0.391
02/08/2018	0.3862	0.3935	0.3813	0.3886
02/11/2018	0.391	0.3984	0.3886	0.3935
02/12/2018	0.3959	0.4008	0.3886	0.3886
02/13/2018	0.391	0.3935	0.3837	0.3862
02/14/2018	0.391	0.3959	0.3886	0.3959
02/15/2018	0.4033	0.4033	0.391	0.3935
02/18/2018	0.3959	0.3984	0.391	0.391
02/19/2018	0.3935	0.4057	0.3886	0.3935
02/20/2018	0.3984	0.4057	0.3984	0.4033
02/21/2018	0.4057	0.4277	0.4033	0.4253
02/22/2018	0.4302	0.435	0.4204	0.4228
02/25/2018	0.4253	0.4277	0.4179	0.4228
02/26/2018	0.4228	0.4253	0.4155	0.4179
02/27/2018	0.4179	0.4228	0.4155	0.4179
02/28/2018	0.4204	0.4277	0.4155	0.4228
03/01/2018	0.4155	0.4179	0.4057	0.4106
03/04/2018	0.4106	0.413	0.4008	0.4033
03/05/2018	0.4057	0.4106	0.3959	0.4008
03/06/2018	0.4008	0.4008	0.3959	0.3984
03/07/2018	0.3984	0.4008	0.3935	0.3935
03/08/2018	0.3959	0.3984	0.391	0.3935
03/11/2018	0.3959	0.4008	0.3935	0.4008
03/12/2018	0.3984	0.4008	0.3886	0.3959
03/13/2018	0.3935	0.4008	0.391	0.4008
03/14/2018	0.4008	0.4008	0.391	0.3935
03/15/2018	0.3935	0.3959	0.3862	0.391
03/18/2018	0.3935	0.3959	0.3886	0.3935
03/19/2018	0.3935	0.4057	0.3886	0.3959
03/20/2018	0.3984	0.3984	0.3935	0.3935
03/21/2018	0.3959	0.3984	0.391	0.391
03/22/2018	0.3886	0.391	0.3837	0.3886
03/25/2018	0.391	0.3959	0.3886	0.3886
03/26/2018	0.391	0.3935	0.3862	0.3862
03/27/2018	0.3886	0.3886	0.3837	0.3862
03/28/2018	0.3862	0.3935	0.3813	0.3862
03/29/2018	0.3886	0.3959	0.3862	0.3935
04/01/2018	0.3984	0.4008	0.3886	0.3886
04/02/2018	0.3886	0.3959	0.3862	0.3886
04/03/2018	0.391	0.391	0.3837	0.3886
04/04/2018	0.3886	0.391	0.3862	0.3862
04/05/2018	0.3862	0.3886	0.3837	0.3862
04/08/2018	0.3886	0.391	0.3764	0.3788
04/09/2018	0.3788	0.3813	0.3593	0.3642
04/10/2018	0.3642	0.3691	0.3397	0.3544
04/11/2018	0.3568	0.3593	0.3495	0.3544
04/12/2018	0.3544	0.3568	0.352	0.352
04/15/2018	0.3544	0.3764	0.3544	0.374
04/16/2018	0.3764	0.3788	0.3568	0.3617
04/17/2018	0.3642	0.3715	0.3544	0.3715
04/18/2018	0.374	0.374	0.3666	0.3691
04/19/2018	0.3666	0.3764	0.3666	0.3715
04/23/2018	0.3691	0.374	0.3642	0.3666
04/24/2018	0.3691	0.3715	0.3568	0.3568
04/25/2018	0.3593	0.3617	0.3544	0.3568
04/26/2018	0.3593	0.3617	0.3568	0.3593
04/29/2018	0.3617	0.3642	0.3495	0.352
05/01/2018	0.3544	0.3642	0.3471	0.3593
05/02/2018	0.3593	0.3642	0.3544	0.3544
05/03/2018	0.3544	0.3642	0.3544	0.3617
05/06/2018	0.3568	0.3593	0.3422	0.3471
05/07/2018	0.3495	0.3495	0.3348	0.3397
05/08/2018	0.3324	0.3373	0.3251	0.33
05/09/2018	0.33	0.3324	0.3226	0.3275
05/10/2018	0.33	0.3324	0.3202	0.3251
05/13/2018	0.3226	0.3348	0.3226	0.3275
05/14/2018	0.3275	0.3275	0.3128	0.3153
05/15/2018	0.3177	0.3202	0.3128	0.3153
05/16/2018	0.3177	0.3177	0.3104	0.3128
05/17/2018	0.3128	0.3153	0.3104	0.3153
05/20/2018	0.3128	0.3177	0.3128	0.3153
05/21/2018	0.3153	0.3202	0.3128	0.3177
05/22/2018	0.3128	0.3153	0.3079	0.3153
05/23/2018	0.3153	0.3275	0.3128	0.3153
05/24/2018	0.3177	0.3202	0.3128	0.3202
05/27/2018	0.3226	0.3397	0.3226	0.3348
05/28/2018	0.3348	0.3373	0.33	0.3348
05/29/2018	0.3348	0.3397	0.3226	0.33
05/30/2018	0.3324	0.3324	0.3226	0.33
05/31/2018	0.33	0.33	0.3226	0.3226
06/03/2018	0.3251	0.33	0.3251	0.3275
06/04/2018	0.3275	0.33	0.3226	0.3275
06/05/2018	0.3275	0.3275	0.3153	0.3202
06/06/2018	0.3177	0.3226	0.3177	0.3202
06/07/2018	0.3202	0.3202	0.3153	0.3177
06/10/2018	0.3153	0.3226	0.3128	0.3177
06/11/2018	0.3177	0.3202	0.3104	0.3128
06/12/2018	0.3128	0.3153	0.3079	0.3104
06/13/2018	0.3104	0.3104	0.3055	0.3079
06/17/2018	0.3079	0.3128	0.3055	0.3079
06/18/2018	0.3079	0.3128	0.3055	0.3104
06/19/2018	0.3104	0.3153	0.3079	0.3104
06/20/2018	0.3128	0.3226	0.3104	0.3202
06/21/2018	0.3202	0.3202	0.3153	0.3153
06/24/2018	0.3226	0.3324	0.3153	0.3177
06/25/2018	0.3177	0.3422	0.3177	0.3275
06/26/2018	0.33	0.3348	0.3275	0.3275
06/27/2018	0.33	0.3471	0.3275	0.3397
06/28/2018	0.3397	0.3446	0.3348	0.3373
07/01/2018	0.3324	0.3397	0.3324	0.3348
07/02/2018	0.3373	0.3373	0.3324	0.3348
07/03/2018	0.3348	0.3471	0.3324	0.3422
07/04/2018	0.3446	0.3446	0.3373	0.3397
07/05/2018	0.3397	0.3422	0.3348	0.3373
07/08/2018	0.3373	0.3397	0.3348	0.3373
07/09/2018	0.3348	0.3373	0.3275	0.3275
07/10/2018	0.33	0.3348	0.3153	0.3153
07/11/2018	0.3128	0.3177	0.3079	0.3104
07/12/2018	0.3128	0.3153	0.3104	0.3104
07/15/2018	0.3104	0.3153	0.3104	0.3128
07/16/2018	0.3128	0.3251	0.3128	0.3226
07/17/2018	0.3251	0.3251	0.3128	0.3128
07/18/2018	0.3153	0.3202	0.3128	0.3128
07/19/2018	0.3153	0.3177	0.3128	0.3177
07/22/2018	0.3177	0.3275	0.3177	0.3226
07/23/2018	0.3226	0.3251	0.3128	0.3128
07/24/2018	0.3177	0.3226	0.3128	0.3177
07/25/2018	0.3202	0.33	0.3177	0.3251
07/26/2018	0.3275	0.3373	0.3251	0.3275
07/29/2018	0.3275	0.33	0.3226	0.3251
07/30/2018	0.3251	0.3275	0.3226	0.3251
07/31/2018	0.3275	0.3397	0.3202	0.3348
08/01/2018	0.3324	0.3324	0.3202	0.3251
08/02/2018	0.3226	0.3397	0.3226	0.33
08/05/2018	0.3275	0.3275	0.3202	0.3226
08/06/2018	0.3226	0.3251	0.3202	0.3226
08/07/2018	0.3251	0.3348	0.3226	0.33
08/08/2018	0.3251	0.3373	0.3251	0.3324
08/09/2018	0.3226	0.3324	0.2933	0.3128
08/12/2018	0.3128	0.3275	0.2933	0.3031
08/13/2018	0.312	0.3172	0.3015	0.3067
08/14/2018	0.3067	0.3094	0.2989	0.3015
08/15/2018	0.3067	0.3094	0.3015	0.3041
08/16/2018	0.3067	0.3067	0.2936	0.2989
08/19/2018	0.2989	0.3172	0.2989	0.3041
08/26/2018	0.3041	0.3225	0.2962	0.3225
08/27/2018	0.3225	0.3277	0.3146	0.3198
08/28/2018	0.3198	0.3198	0.3041	0.3067
08/30/2018	0.3067	0.3225	0.3067	0.3146
09/02/2018	0.3172	0.3225	0.3094	0.312
09/03/2018	0.3146	0.3146	0.3041	0.3094
09/04/2018	0.3094	0.3146	0.3041	0.3067
09/05/2018	0.3067	0.3094	0.3015	0.3015
09/06/2018	0.3015	0.3041	0.2962	0.3015
09/09/2018	0.3015	0.3067	0.2962	0.2989
09/10/2018	0.3015	0.3146	0.2989	0.3015
09/11/2018	0.3041	0.3067	0.2962	0.2989
09/12/2018	0.2989	0.3067	0.2936	0.3067
09/13/2018	0.312	0.3146	0.3041	0.3067
09/16/2018	0.3094	0.3094	0.2962	0.3015
09/17/2018	0.3015	0.312	0.2989	0.3094
09/18/2018	0.3094	0.3198	0.3067	0.3094
09/19/2018	0.312	0.3172	0.3067	0.3094
09/20/2018	0.312	0.312	0.3067	0.312
09/23/2018	0.312	0.312	0.3067	0.3094
09/24/2018	0.3094	0.3146	0.3067	0.3094
09/25/2018	0.3094	0.312	0.3041	0.3041
09/26/2018	0.3067	0.3067	0.3041	0.3041
09/27/2018	0.3067	0.312	0.3041	0.3041
09/30/2018	0.3067	0.3067	0.3015	0.3041
10/01/2018	0.3067	0.3067	0.3015	0.3015
10/02/2018	0.3015	0.3041	0.2989	0.2989
10/03/2018	0.2989	0.2989	0.291	0.291
10/04/2018	0.2936	0.2936	0.2805	0.291
10/07/2018	0.291	0.291	0.2831	0.2858
10/08/2018	0.2858	0.2884	0.2831	0.2858
10/09/2018	0.2884	0.2884	0.2753	0.2753
10/10/2018	0.2727	0.2753	0.2622	0.2674
10/11/2018	0.27	0.27	0.2595	0.27
10/14/2018	0.2727	0.2805	0.27	0.2805
10/15/2018	0.2805	0.2805	0.27	0.2753
10/16/2018	0.2753	0.2753	0.27	0.27
10/17/2018	0.27	0.2753	0.2674	0.2674
10/18/2018	0.2674	0.27	0.2648	0.2648
10/21/2018	0.2648	0.27	0.2595	0.2595
10/22/2018	0.2622	0.2622	0.2543	0.2569
10/23/2018	0.2595	0.2595	0.2543	0.2569
10/24/2018	0.2569	0.2648	0.2543	0.2595
10/25/2018	0.2595	0.2648	0.2543	0.2569
10/29/2018	0.2569	0.2595	0.2491	0.2517
10/30/2018	0.2438	0.2464	0.2333	0.2386
10/31/2018	0.2386	0.2386	0.2281	0.2333
11/01/2018	0.2359	0.2359	0.2281	0.2307
11/04/2018	0.2307	0.2412	0.2307	0.2386
11/05/2018	0.2386	0.2386	0.2333	0.2333
11/06/2018	0.2359	0.2412	0.2333	0.2412
11/07/2018	0.2438	0.2464	0.2386	0.2412
11/08/2018	0.2412	0.2438	0.2333	0.2333
11/11/2018	0.2359	0.2386	0.2281	0.2307
11/12/2018	0.2333	0.2333	0.2281	0.2307
11/13/2018	0.2333	0.2359	0.2281	0.2333
11/14/2018	0.2359	0.2464	0.2333	0.2412
11/15/2018	0.2491	0.2753	0.2464	0.2517
11/18/2018	0.2543	0.2595	0.2464	0.2517
11/19/2018	0.2517	0.2543	0.2464	0.2491
11/20/2018	0.2491	0.2543	0.2412	0.2491
11/21/2018	0.2517	0.2595	0.2464	0.2569
11/22/2018	0.2569	0.2648	0.2517	0.2569
11/25/2018	0.2622	0.2674	0.2595	0.2595
11/26/2018	0.2622	0.2622	0.2543	0.2543
11/27/2018	0.2569	0.2622	0.2517	0.2595
11/28/2018	0.2622	0.2727	0.2595	0.27
11/29/2018	0.2674	0.3015	0.2595	0.2936
12/02/2018	0.3015	0.3146	0.2831	0.2989
12/03/2018	0.3015	0.3225	0.2936	0.3146
12/04/2018	0.3146	0.3277	0.3041	0.3041
12/05/2018	0.3041	0.3067	0.2858	0.2858
12/06/2018	0.2858	0.3067	0.2858	0.3041
12/09/2018	0.3041	0.312	0.2989	0.2989
12/10/2018	0.2962	0.3172	0.2858	0.3067
12/11/2018	0.3094	0.312	0.2962	0.2962
12/12/2018	0.2989	0.3461	0.291	0.3382
12/13/2018	0.3408	0.3434	0.3094	0.3172
12/16/2018	0.3198	0.3225	0.2989	0.2989
12/17/2018	0.2962	0.3067	0.291	0.2962
12/18/2018	0.2989	0.312	0.2962	0.3041
12/19/2018	0.3015	0.3146	0.2989	0.3015
12/20/2018	0.3041	0.3094	0.2989	0.2989
12/23/2018	0.3015	0.3146	0.2936	0.2989
12/24/2018	0.2989	0.3041	0.2936	0.2989
12/25/2018	0.3015	0.3041	0.2962	0.2962
12/26/2018	0.3015	0.3015	0.2936	0.2936
12/27/2018	0.2962	0.2962	0.2858	0.2884
12/30/2018	0.2884	0.291	0.2831	0.2858

Menu

Create your free account now!

BSOKE: BATISÖKE SÖKE ÇİMENTO SANAYİİ T.A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BSOKE: BATISÖKE SÖKE ÇİMENTO SANAYİİ T.A.Ş. Historical Data

2018 Historical Chart

Average

Low

High