BSOKE
BATISÖKE SÖKE ÇİMENTO SANAYİİ T.A.Ş.
15:10:00
35.82 ₺
+1.000 (%+2.87)
Previous Close: 34.82·
Volatility: 3.910
Day Low₺34.46
Day High₺35.82
Market Data
Spot Rate
B:35.62
A:35.82
Week over week (WoW)
+6.80%
Month over month (MoM)
-6.86%
Year to date (YTD)
+119.75%
Year over year (YoY)
+122.62%
BSOKE: BATISÖKE SÖKE ÇİMENTO SANAYİİ T.A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.2668
CLOSE 0.2661
Low
LOW 0.2071
High
HIGH 0.3723
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2884 | 0.2884 | 0.2753 | 0.2779 |
| 01/02/2019 | 0.2779 | 0.2884 | 0.27 | 0.2727 |
| 01/03/2019 | 0.2753 | 0.2779 | 0.2727 | 0.2753 |
| 01/06/2019 | 0.2779 | 0.2858 | 0.2753 | 0.2779 |
| 01/07/2019 | 0.2779 | 0.2805 | 0.2727 | 0.2753 |
| 01/08/2019 | 0.2753 | 0.2779 | 0.2727 | 0.2727 |
| 01/09/2019 | 0.2753 | 0.2805 | 0.27 | 0.2727 |
| 01/10/2019 | 0.2727 | 0.2805 | 0.2727 | 0.2753 |
| 01/13/2019 | 0.2727 | 0.2753 | 0.27 | 0.2727 |
| 01/14/2019 | 0.2753 | 0.2779 | 0.2727 | 0.2753 |
| 01/15/2019 | 0.2753 | 0.2779 | 0.2727 | 0.2753 |
| 01/16/2019 | 0.2779 | 0.2858 | 0.2779 | 0.2779 |
| 01/17/2019 | 0.2805 | 0.291 | 0.2779 | 0.2884 |
| 01/20/2019 | 0.291 | 0.2962 | 0.2858 | 0.2884 |
| 01/21/2019 | 0.291 | 0.2936 | 0.2858 | 0.2858 |
| 01/22/2019 | 0.2884 | 0.2884 | 0.2805 | 0.2831 |
| 01/23/2019 | 0.2858 | 0.2858 | 0.2831 | 0.2858 |
| 01/24/2019 | 0.2858 | 0.2936 | 0.2831 | 0.2884 |
| 01/27/2019 | 0.2884 | 0.291 | 0.2805 | 0.2805 |
| 01/28/2019 | 0.2805 | 0.2884 | 0.2805 | 0.2884 |
| 01/29/2019 | 0.2884 | 0.3041 | 0.2858 | 0.291 |
| 01/30/2019 | 0.2936 | 0.2962 | 0.2858 | 0.2858 |
| 01/31/2019 | 0.2884 | 0.2884 | 0.2805 | 0.2805 |
| 02/03/2019 | 0.2831 | 0.291 | 0.2805 | 0.2831 |
| 02/04/2019 | 0.2858 | 0.291 | 0.2831 | 0.2831 |
| 02/05/2019 | 0.2858 | 0.2884 | 0.2805 | 0.2831 |
| 02/06/2019 | 0.2831 | 0.2831 | 0.2753 | 0.2779 |
| 02/07/2019 | 0.2779 | 0.2805 | 0.2753 | 0.2753 |
| 02/10/2019 | 0.2779 | 0.2858 | 0.2779 | 0.2805 |
| 02/11/2019 | 0.2805 | 0.2831 | 0.2753 | 0.2753 |
| 02/12/2019 | 0.2779 | 0.2805 | 0.27 | 0.27 |
| 02/13/2019 | 0.2727 | 0.2727 | 0.2648 | 0.2727 |
| 02/14/2019 | 0.2727 | 0.2727 | 0.2648 | 0.2674 |
| 02/17/2019 | 0.27 | 0.2727 | 0.2648 | 0.2648 |
| 02/18/2019 | 0.2674 | 0.2779 | 0.2622 | 0.27 |
| 02/19/2019 | 0.2727 | 0.2753 | 0.2674 | 0.2674 |
| 02/20/2019 | 0.27 | 0.2727 | 0.2674 | 0.2674 |
| 02/21/2019 | 0.27 | 0.27 | 0.2674 | 0.2674 |
| 02/24/2019 | 0.2674 | 0.2831 | 0.2674 | 0.2753 |
| 02/25/2019 | 0.2753 | 0.2753 | 0.27 | 0.2727 |
| 02/26/2019 | 0.2727 | 0.2831 | 0.2727 | 0.2727 |
| 02/27/2019 | 0.2753 | 0.2936 | 0.2727 | 0.2831 |
| 02/28/2019 | 0.2858 | 0.2884 | 0.2805 | 0.2805 |
| 03/03/2019 | 0.2779 | 0.2884 | 0.27 | 0.2858 |
| 03/04/2019 | 0.2884 | 0.291 | 0.2779 | 0.2805 |
| 03/05/2019 | 0.2805 | 0.2858 | 0.2753 | 0.2831 |
| 03/06/2019 | 0.2831 | 0.2858 | 0.2753 | 0.2753 |
| 03/07/2019 | 0.2779 | 0.2779 | 0.2648 | 0.27 |
| 03/10/2019 | 0.27 | 0.2831 | 0.2674 | 0.2727 |
| 03/11/2019 | 0.2727 | 0.2858 | 0.2727 | 0.2858 |
| 03/12/2019 | 0.2884 | 0.3041 | 0.2779 | 0.2779 |
| 03/13/2019 | 0.2779 | 0.2805 | 0.2727 | 0.2753 |
| 03/14/2019 | 0.2753 | 0.2831 | 0.2753 | 0.2753 |
| 03/17/2019 | 0.2753 | 0.2805 | 0.2753 | 0.2779 |
| 03/18/2019 | 0.2805 | 0.2858 | 0.2779 | 0.2779 |
| 03/19/2019 | 0.2779 | 0.2805 | 0.2753 | 0.2753 |
| 03/20/2019 | 0.2753 | 0.2805 | 0.2753 | 0.2753 |
| 03/21/2019 | 0.2779 | 0.2805 | 0.2674 | 0.2674 |
| 03/24/2019 | 0.27 | 0.2727 | 0.2569 | 0.2622 |
| 03/25/2019 | 0.2648 | 0.2674 | 0.2569 | 0.2622 |
| 03/26/2019 | 0.2622 | 0.2622 | 0.2412 | 0.2438 |
| 03/27/2019 | 0.2464 | 0.2543 | 0.2412 | 0.2491 |
| 03/28/2019 | 0.2491 | 0.2543 | 0.2464 | 0.2491 |
| 03/31/2019 | 0.2517 | 0.27 | 0.2438 | 0.2648 |
| 04/01/2019 | 0.2648 | 0.2674 | 0.2543 | 0.2543 |
| 04/02/2019 | 0.2543 | 0.2569 | 0.2464 | 0.2517 |
| 04/03/2019 | 0.2543 | 0.2543 | 0.2491 | 0.2517 |
| 04/04/2019 | 0.2517 | 0.2543 | 0.2491 | 0.2517 |
| 04/07/2019 | 0.2543 | 0.2543 | 0.2464 | 0.2491 |
| 04/08/2019 | 0.2491 | 0.2517 | 0.2464 | 0.2491 |
| 04/09/2019 | 0.2491 | 0.2491 | 0.2412 | 0.2464 |
| 04/10/2019 | 0.2464 | 0.2464 | 0.2412 | 0.2438 |
| 04/11/2019 | 0.2438 | 0.2438 | 0.2386 | 0.2412 |
| 04/14/2019 | 0.2412 | 0.2438 | 0.2386 | 0.2412 |
| 04/15/2019 | 0.2412 | 0.2464 | 0.2412 | 0.2412 |
| 04/16/2019 | 0.2438 | 0.2517 | 0.2412 | 0.2464 |
| 04/17/2019 | 0.2464 | 0.2517 | 0.2412 | 0.2438 |
| 04/18/2019 | 0.2438 | 0.2491 | 0.2412 | 0.2464 |
| 04/21/2019 | 0.2464 | 0.2491 | 0.2438 | 0.2438 |
| 04/23/2019 | 0.2464 | 0.2543 | 0.2438 | 0.2517 |
| 04/24/2019 | 0.2517 | 0.2517 | 0.2412 | 0.2438 |
| 04/25/2019 | 0.2464 | 0.2464 | 0.2412 | 0.2438 |
| 04/28/2019 | 0.2438 | 0.2464 | 0.2386 | 0.2386 |
| 04/29/2019 | 0.2386 | 0.2438 | 0.2359 | 0.2438 |
| 05/01/2019 | 0.2333 | 0.2386 | 0.2307 | 0.2359 |
| 05/02/2019 | 0.2359 | 0.2359 | 0.2307 | 0.2307 |
| 05/05/2019 | 0.2307 | 0.2307 | 0.2228 | 0.2255 |
| 05/06/2019 | 0.2202 | 0.2255 | 0.2176 | 0.2228 |
| 05/07/2019 | 0.2228 | 0.2307 | 0.2202 | 0.2255 |
| 05/08/2019 | 0.2228 | 0.2255 | 0.2176 | 0.2176 |
| 05/09/2019 | 0.2202 | 0.2228 | 0.215 | 0.2202 |
| 05/12/2019 | 0.2176 | 0.2202 | 0.2071 | 0.2124 |
| 05/13/2019 | 0.2097 | 0.215 | 0.2071 | 0.215 |
| 05/14/2019 | 0.215 | 0.215 | 0.2097 | 0.2097 |
| 05/15/2019 | 0.2097 | 0.2176 | 0.2097 | 0.2097 |
| 05/16/2019 | 0.2097 | 0.2281 | 0.2071 | 0.2202 |
| 05/19/2019 | 0.2202 | 0.2228 | 0.215 | 0.2176 |
| 05/20/2019 | 0.2202 | 0.2281 | 0.215 | 0.215 |
| 05/21/2019 | 0.215 | 0.2176 | 0.2071 | 0.2097 |
| 05/22/2019 | 0.2097 | 0.2097 | 0.2071 | 0.2071 |
| 05/23/2019 | 0.2071 | 0.2124 | 0.2071 | 0.2097 |
| 05/26/2019 | 0.2097 | 0.215 | 0.2097 | 0.2097 |
| 05/27/2019 | 0.2097 | 0.2228 | 0.2097 | 0.2124 |
| 05/28/2019 | 0.2124 | 0.215 | 0.2097 | 0.2097 |
| 05/29/2019 | 0.2097 | 0.215 | 0.2097 | 0.215 |
| 05/30/2019 | 0.215 | 0.2176 | 0.2124 | 0.2176 |
| 06/02/2019 | 0.2176 | 0.2176 | 0.2124 | 0.215 |
| 06/06/2019 | 0.2176 | 0.2228 | 0.215 | 0.2228 |
| 06/09/2019 | 0.2228 | 0.2281 | 0.2202 | 0.2255 |
| 06/10/2019 | 0.2255 | 0.2307 | 0.2228 | 0.2228 |
| 06/11/2019 | 0.2228 | 0.2333 | 0.2228 | 0.2281 |
| 06/12/2019 | 0.2307 | 0.2622 | 0.2281 | 0.2543 |
| 06/13/2019 | 0.2491 | 0.2517 | 0.2359 | 0.2359 |
| 06/16/2019 | 0.2386 | 0.2517 | 0.2281 | 0.2491 |
| 06/17/2019 | 0.2491 | 0.2569 | 0.2412 | 0.2543 |
| 06/18/2019 | 0.2543 | 0.2648 | 0.2438 | 0.2438 |
| 06/19/2019 | 0.2464 | 0.2491 | 0.2386 | 0.2412 |
| 06/20/2019 | 0.2412 | 0.2464 | 0.2386 | 0.2386 |
| 06/23/2019 | 0.2438 | 0.2464 | 0.2386 | 0.2412 |
| 06/24/2019 | 0.2412 | 0.2438 | 0.2386 | 0.2412 |
| 06/25/2019 | 0.2412 | 0.2438 | 0.2386 | 0.2438 |
| 06/26/2019 | 0.2438 | 0.2464 | 0.2386 | 0.2412 |
| 06/27/2019 | 0.2412 | 0.2438 | 0.2386 | 0.2412 |
| 06/30/2019 | 0.2438 | 0.2543 | 0.2386 | 0.2464 |
| 07/01/2019 | 0.2464 | 0.2491 | 0.2412 | 0.2438 |
| 07/02/2019 | 0.2464 | 0.2648 | 0.2438 | 0.2491 |
| 07/03/2019 | 0.2464 | 0.2543 | 0.2438 | 0.2491 |
| 07/04/2019 | 0.2517 | 0.2543 | 0.2438 | 0.2464 |
| 07/07/2019 | 0.2438 | 0.2517 | 0.2438 | 0.2438 |
| 07/08/2019 | 0.2464 | 0.2491 | 0.2359 | 0.2386 |
| 07/09/2019 | 0.2386 | 0.2412 | 0.2333 | 0.2412 |
| 07/10/2019 | 0.2412 | 0.2438 | 0.2359 | 0.2386 |
| 07/11/2019 | 0.2412 | 0.2438 | 0.2359 | 0.2386 |
| 07/15/2019 | 0.2412 | 0.2438 | 0.2386 | 0.2412 |
| 07/16/2019 | 0.2412 | 0.2464 | 0.2386 | 0.2438 |
| 07/17/2019 | 0.2438 | 0.2491 | 0.2412 | 0.2464 |
| 07/18/2019 | 0.2464 | 0.2517 | 0.2412 | 0.2438 |
| 07/21/2019 | 0.2438 | 0.2464 | 0.2412 | 0.2412 |
| 07/22/2019 | 0.2412 | 0.2438 | 0.2386 | 0.2412 |
| 07/23/2019 | 0.2438 | 0.2438 | 0.2386 | 0.2438 |
| 07/24/2019 | 0.2412 | 0.2438 | 0.2359 | 0.2386 |
| 07/25/2019 | 0.2386 | 0.2569 | 0.2386 | 0.2517 |
| 07/28/2019 | 0.2517 | 0.2595 | 0.2464 | 0.2491 |
| 07/29/2019 | 0.2491 | 0.2569 | 0.2464 | 0.2517 |
| 07/30/2019 | 0.2543 | 0.2595 | 0.2491 | 0.2517 |
| 07/31/2019 | 0.2517 | 0.2517 | 0.2464 | 0.2464 |
| 08/01/2019 | 0.2464 | 0.2491 | 0.2438 | 0.2464 |
| 08/04/2019 | 0.2438 | 0.2517 | 0.2438 | 0.2491 |
| 08/05/2019 | 0.2464 | 0.2569 | 0.2464 | 0.2569 |
| 08/06/2019 | 0.2595 | 0.27 | 0.2517 | 0.2648 |
| 08/07/2019 | 0.2674 | 0.2727 | 0.2595 | 0.2727 |
| 08/08/2019 | 0.2779 | 0.2779 | 0.2674 | 0.27 |
| 08/14/2019 | 0.2622 | 0.27 | 0.2595 | 0.2648 |
| 08/15/2019 | 0.2674 | 0.27 | 0.2543 | 0.2543 |
| 08/18/2019 | 0.2569 | 0.2648 | 0.2517 | 0.2543 |
| 08/19/2019 | 0.2569 | 0.2622 | 0.2569 | 0.2595 |
| 08/20/2019 | 0.2595 | 0.2622 | 0.2517 | 0.2543 |
| 08/21/2019 | 0.2543 | 0.2569 | 0.2491 | 0.2543 |
| 08/22/2019 | 0.2543 | 0.2569 | 0.2517 | 0.2569 |
| 08/25/2019 | 0.2543 | 0.27 | 0.2491 | 0.2569 |
| 08/26/2019 | 0.2569 | 0.2595 | 0.2517 | 0.2517 |
| 08/27/2019 | 0.2517 | 0.2543 | 0.2491 | 0.2517 |
| 08/28/2019 | 0.2517 | 0.2543 | 0.2491 | 0.2517 |
| 09/01/2019 | 0.2543 | 0.2595 | 0.2517 | 0.2569 |
| 09/02/2019 | 0.2543 | 0.2622 | 0.2543 | 0.2569 |
| 09/03/2019 | 0.2595 | 0.2674 | 0.2569 | 0.2622 |
| 09/04/2019 | 0.2622 | 0.27 | 0.2622 | 0.2622 |
| 09/05/2019 | 0.2648 | 0.2648 | 0.2569 | 0.2595 |
| 09/08/2019 | 0.2622 | 0.2727 | 0.2622 | 0.2674 |
| 09/09/2019 | 0.27 | 0.2779 | 0.2674 | 0.2727 |
| 09/10/2019 | 0.2753 | 0.2858 | 0.2727 | 0.2831 |
| 09/11/2019 | 0.2779 | 0.2805 | 0.2674 | 0.27 |
| 09/12/2019 | 0.2727 | 0.2779 | 0.2674 | 0.2727 |
| 09/15/2019 | 0.27 | 0.2753 | 0.27 | 0.27 |
| 09/16/2019 | 0.2727 | 0.2753 | 0.2674 | 0.27 |
| 09/17/2019 | 0.27 | 0.2779 | 0.2674 | 0.2753 |
| 09/18/2019 | 0.2779 | 0.2805 | 0.27 | 0.2727 |
| 09/19/2019 | 0.2727 | 0.2727 | 0.2674 | 0.27 |
| 09/22/2019 | 0.27 | 0.2753 | 0.2674 | 0.27 |
| 09/23/2019 | 0.2727 | 0.2753 | 0.2674 | 0.2674 |
| 09/24/2019 | 0.2674 | 0.27 | 0.2648 | 0.2674 |
| 09/25/2019 | 0.2674 | 0.27 | 0.2648 | 0.2648 |
| 09/26/2019 | 0.2648 | 0.2727 | 0.2648 | 0.27 |
| 09/29/2019 | 0.27 | 0.2753 | 0.2674 | 0.27 |
| 09/30/2019 | 0.27 | 0.2779 | 0.2648 | 0.2674 |
| 10/01/2019 | 0.2674 | 0.27 | 0.2648 | 0.2674 |
| 10/02/2019 | 0.27 | 0.2727 | 0.2648 | 0.2648 |
| 10/03/2019 | 0.2674 | 0.2674 | 0.2622 | 0.2674 |
| 10/06/2019 | 0.2622 | 0.2727 | 0.2595 | 0.2648 |
| 10/07/2019 | 0.2622 | 0.2674 | 0.2569 | 0.2622 |
| 10/08/2019 | 0.2622 | 0.2648 | 0.2543 | 0.2543 |
| 10/09/2019 | 0.2569 | 0.2595 | 0.2491 | 0.2517 |
| 10/10/2019 | 0.2517 | 0.27 | 0.2517 | 0.2595 |
| 10/13/2019 | 0.2595 | 0.2622 | 0.2464 | 0.2491 |
| 10/14/2019 | 0.2543 | 0.2569 | 0.2491 | 0.2569 |
| 10/15/2019 | 0.2543 | 0.2569 | 0.2517 | 0.2543 |
| 10/16/2019 | 0.2543 | 0.2569 | 0.2491 | 0.2517 |
| 10/17/2019 | 0.2569 | 0.2595 | 0.2543 | 0.2569 |
| 10/20/2019 | 0.2569 | 0.2648 | 0.2543 | 0.2622 |
| 10/21/2019 | 0.2622 | 0.2674 | 0.2595 | 0.2622 |
| 10/22/2019 | 0.2674 | 0.27 | 0.2622 | 0.2648 |
| 10/23/2019 | 0.2674 | 0.27 | 0.2622 | 0.2648 |
| 10/24/2019 | 0.2674 | 0.27 | 0.2622 | 0.2648 |
| 10/27/2019 | 0.2648 | 0.2674 | 0.2622 | 0.2648 |
| 10/29/2019 | 0.2622 | 0.2622 | 0.2595 | 0.2595 |
| 10/30/2019 | 0.2595 | 0.2648 | 0.2569 | 0.2595 |
| 10/31/2019 | 0.2595 | 0.2622 | 0.2517 | 0.2543 |
| 11/03/2019 | 0.2569 | 0.2622 | 0.2543 | 0.2595 |
| 11/04/2019 | 0.2595 | 0.2595 | 0.2569 | 0.2595 |
| 11/05/2019 | 0.2595 | 0.2595 | 0.2569 | 0.2569 |
| 11/06/2019 | 0.2595 | 0.2648 | 0.2569 | 0.2648 |
| 11/07/2019 | 0.2648 | 0.2648 | 0.2595 | 0.2595 |
| 11/10/2019 | 0.2622 | 0.27 | 0.2569 | 0.2674 |
| 11/11/2019 | 0.27 | 0.2779 | 0.27 | 0.27 |
| 11/12/2019 | 0.2727 | 0.2753 | 0.27 | 0.2727 |
| 11/13/2019 | 0.2727 | 0.291 | 0.27 | 0.2831 |
| 11/14/2019 | 0.2858 | 0.2936 | 0.2805 | 0.2858 |
| 11/17/2019 | 0.2884 | 0.3146 | 0.2858 | 0.2962 |
| 11/18/2019 | 0.2989 | 0.3015 | 0.2858 | 0.2858 |
| 11/19/2019 | 0.2884 | 0.3015 | 0.2858 | 0.2884 |
| 11/20/2019 | 0.2884 | 0.312 | 0.2884 | 0.3094 |
| 11/21/2019 | 0.3146 | 0.3198 | 0.3041 | 0.3041 |
| 11/24/2019 | 0.3094 | 0.312 | 0.2962 | 0.2962 |
| 11/25/2019 | 0.2989 | 0.3041 | 0.291 | 0.2989 |
| 11/26/2019 | 0.2989 | 0.312 | 0.2989 | 0.3067 |
| 11/27/2019 | 0.312 | 0.3172 | 0.3067 | 0.3094 |
| 11/28/2019 | 0.312 | 0.3592 | 0.3041 | 0.3565 |
| 12/01/2019 | 0.3592 | 0.3644 | 0.3461 | 0.3461 |
| 12/02/2019 | 0.3461 | 0.3723 | 0.3408 | 0.3487 |
| 12/03/2019 | 0.3539 | 0.3592 | 0.3487 | 0.3513 |
| 12/04/2019 | 0.3539 | 0.367 | 0.3487 | 0.3487 |
| 12/05/2019 | 0.3513 | 0.3539 | 0.3382 | 0.3382 |
| 12/08/2019 | 0.3382 | 0.3565 | 0.3382 | 0.3461 |
| 12/09/2019 | 0.3487 | 0.3565 | 0.3408 | 0.3434 |
| 12/10/2019 | 0.3434 | 0.3461 | 0.3303 | 0.3356 |
| 12/11/2019 | 0.3408 | 0.3513 | 0.3382 | 0.3461 |
| 12/12/2019 | 0.3487 | 0.3723 | 0.3408 | 0.3408 |
| 12/15/2019 | 0.3434 | 0.3565 | 0.3434 | 0.3487 |
| 12/16/2019 | 0.3513 | 0.3644 | 0.3487 | 0.3513 |
| 12/17/2019 | 0.3487 | 0.3513 | 0.3434 | 0.3434 |
| 12/18/2019 | 0.3461 | 0.3487 | 0.3408 | 0.3408 |
| 12/19/2019 | 0.3434 | 0.3487 | 0.3356 | 0.3382 |
| 12/22/2019 | 0.3408 | 0.3487 | 0.3356 | 0.3434 |
| 12/23/2019 | 0.3461 | 0.3487 | 0.3408 | 0.3408 |
| 12/24/2019 | 0.3408 | 0.3461 | 0.3382 | 0.3408 |
| 12/25/2019 | 0.3408 | 0.3461 | 0.3382 | 0.3408 |
| 12/26/2019 | 0.3434 | 0.3539 | 0.3408 | 0.3434 |
| 12/29/2019 | 0.3461 | 0.3539 | 0.3461 | 0.3487 |
| 12/30/2019 | 0.3513 | 0.3539 | 0.3434 | 0.3434 |