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

2022 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 0.7822

CLOSE 0.7833

Low

LOW 0.5479

High

HIGH 1.6307

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.5479	0.5637	0.5479	0.561
01/03/2022	0.5663	0.5925	0.5637	0.5873
01/04/2022	0.5873	0.6449	0.5846	0.6266
01/05/2022	0.6161	0.6554	0.603	0.6449
01/06/2022	0.6475	0.658	0.6318	0.6344
01/09/2022	0.6397	0.6475	0.6266	0.6292
01/10/2022	0.6344	0.6344	0.603	0.624
01/11/2022	0.6266	0.6397	0.6213	0.6318
01/12/2022	0.6292	0.6475	0.6292	0.6449
01/13/2022	0.6449	0.6528	0.6397	0.6423
01/16/2022	0.6475	0.6554	0.6397	0.6475
01/17/2022	0.6475	0.6502	0.6344	0.6344
01/18/2022	0.6318	0.6397	0.624	0.6371
01/19/2022	0.6371	0.6423	0.6056	0.6161
01/20/2022	0.6161	0.6266	0.6082	0.624
01/23/2022	0.624	0.6318	0.6056	0.6161
01/24/2022	0.6135	0.6292	0.6082	0.6213
01/25/2022	0.624	0.6344	0.6135	0.6161
01/26/2022	0.6108	0.6187	0.6082	0.6161
01/27/2022	0.6187	0.6292	0.6108	0.624
01/30/2022	0.6292	0.6292	0.6135	0.6161
01/31/2022	0.6161	0.6397	0.6161	0.6344
02/01/2022	0.6371	0.6423	0.624	0.6423
02/02/2022	0.6397	0.6449	0.6187	0.6213
02/03/2022	0.6213	0.6449	0.6161	0.6449
02/06/2022	0.6502	0.6738	0.6502	0.658
02/07/2022	0.658	0.679	0.6502	0.6685
02/08/2022	0.6764	0.679	0.6659	0.6711
02/09/2022	0.6738	0.6895	0.6685	0.6816
02/10/2022	0.679	0.6895	0.6738	0.679
02/13/2022	0.6711	0.6764	0.6659	0.6711
02/14/2022	0.6711	0.6843	0.6711	0.6711
02/15/2022	0.6738	0.6764	0.6502	0.6607
02/16/2022	0.6554	0.658	0.624	0.6502
02/17/2022	0.6502	0.6633	0.6502	0.6607
02/20/2022	0.6607	0.6659	0.6528	0.658
02/21/2022	0.6502	0.6659	0.6318	0.6607
02/22/2022	0.6607	0.6738	0.658	0.658
02/23/2022	0.6056	0.6475	0.5925	0.5925
02/24/2022	0.603	0.6292	0.5977	0.6292
02/27/2022	0.6108	0.6371	0.6108	0.6318
02/28/2022	0.6449	0.6528	0.624	0.6318
03/01/2022	0.6318	0.6344	0.6056	0.6108
03/02/2022	0.6161	0.624	0.6108	0.6135
03/03/2022	0.6135	0.6213	0.6082	0.6187
03/06/2022	0.6135	0.624	0.6082	0.6161
03/07/2022	0.6135	0.6161	0.6004	0.603
03/08/2022	0.6082	0.6161	0.603	0.6056
03/09/2022	0.6082	0.6161	0.6004	0.603
03/10/2022	0.6056	0.6213	0.603	0.6187
03/13/2022	0.6213	0.624	0.6082	0.6082
03/14/2022	0.6108	0.6135	0.603	0.6056
03/15/2022	0.6056	0.6187	0.6056	0.6082
03/16/2022	0.6108	0.6161	0.603	0.6082
03/17/2022	0.6082	0.624	0.6082	0.6135
03/20/2022	0.6135	0.6213	0.6108	0.6135
03/21/2022	0.6161	0.6371	0.6108	0.6292
03/22/2022	0.6292	0.6318	0.6135	0.6161
03/23/2022	0.6187	0.6213	0.6108	0.6213
03/24/2022	0.6161	0.6266	0.6135	0.6135
03/27/2022	0.6161	0.6344	0.6108	0.6292
03/28/2022	0.6318	0.6423	0.6292	0.6344
03/29/2022	0.6371	0.6502	0.6213	0.6292
03/30/2022	0.6318	0.6554	0.6318	0.6528
03/31/2022	0.658	0.658	0.6423	0.6554
04/03/2022	0.658	0.6869	0.6554	0.6843
04/04/2022	0.6895	0.6974	0.6764	0.6921
04/05/2022	0.6921	0.6974	0.6764	0.6764
04/06/2022	0.6816	0.6947	0.679	0.6947
04/07/2022	0.6974	0.7026	0.6895	0.6974
04/10/2022	0.6974	0.7052	0.6947	0.7026
04/11/2022	0.7	0.7157	0.6895	0.7
04/12/2022	0.7026	0.7052	0.6764	0.6843
04/13/2022	0.6843	0.7	0.6843	0.6947
04/14/2022	0.7	0.7	0.6659	0.679
04/17/2022	0.6816	0.6843	0.6633	0.6764
04/18/2022	0.6764	0.6816	0.6711	0.679
04/19/2022	0.679	0.6816	0.6711	0.6738
04/20/2022	0.6738	0.6816	0.6633	0.6685
04/21/2022	0.6685	0.679	0.6554	0.658
04/24/2022	0.6554	0.6554	0.6318	0.6475
04/25/2022	0.6528	0.6633	0.6344	0.6344
04/26/2022	0.6371	0.6397	0.6213	0.6292
04/27/2022	0.6318	0.6344	0.624	0.6292
04/28/2022	0.6318	0.6528	0.6266	0.6371
05/04/2022	0.6528	0.6528	0.6318	0.6344
05/05/2022	0.6292	0.6318	0.624	0.6318
05/08/2022	0.6292	0.6344	0.624	0.6318
05/09/2022	0.6318	0.6475	0.6292	0.6371
05/10/2022	0.6397	0.6816	0.624	0.6475
05/11/2022	0.6423	0.6711	0.6318	0.6449
05/12/2022	0.6502	0.679	0.6475	0.6764
05/15/2022	0.6843	0.7367	0.6816	0.7288
05/16/2022	0.7367	0.7734	0.7236	0.7367
05/17/2022	0.7367	0.7445	0.6947	0.6947
05/19/2022	0.7	0.7314	0.6947	0.7183
05/22/2022	0.7183	0.721	0.6843	0.6947
05/23/2022	0.6974	0.7	0.6685	0.6816
05/24/2022	0.6738	0.6843	0.6633	0.6711
05/25/2022	0.6738	0.6843	0.6659	0.6685
05/26/2022	0.6711	0.6764	0.6502	0.6554
05/29/2022	0.6607	0.6633	0.6475	0.6554
05/30/2022	0.6554	0.6659	0.6423	0.6423
05/31/2022	0.6449	0.6528	0.6423	0.6449
06/01/2022	0.6475	0.6502	0.6344	0.6423
06/02/2022	0.6423	0.6528	0.6371	0.6475
06/05/2022	0.6554	0.679	0.6554	0.6764
06/06/2022	0.6816	0.6921	0.6738	0.6869
06/07/2022	0.6895	0.6921	0.6449	0.6475
06/08/2022	0.6475	0.6633	0.6397	0.6528
06/09/2022	0.6502	0.6554	0.6344	0.6397
06/12/2022	0.6371	0.6449	0.6292	0.6423
06/13/2022	0.6449	0.6449	0.6213	0.6292
06/14/2022	0.6292	0.6371	0.624	0.6266
06/15/2022	0.6318	0.6318	0.6082	0.6161
06/16/2022	0.6187	0.6266	0.6004	0.6082
06/19/2022	0.6135	0.6161	0.6004	0.6056
06/20/2022	0.6108	0.6108	0.5925	0.6004
06/21/2022	0.5977	0.6004	0.5846	0.5899
06/22/2022	0.5899	0.5951	0.582	0.5846
06/23/2022	0.5873	0.6082	0.5873	0.6056
06/26/2022	0.5977	0.603	0.5899	0.5977
06/27/2022	0.6004	0.6056	0.5873	0.5899
06/28/2022	0.5899	0.5951	0.5768	0.5768
06/29/2022	0.5741	0.582	0.5663	0.5741
06/30/2022	0.5768	0.582	0.5689	0.5768
07/03/2022	0.5794	0.5899	0.5689	0.5689
07/04/2022	0.5715	0.5741	0.5637	0.5689
07/05/2022	0.5689	0.5715	0.5663	0.5689
07/06/2022	0.5715	0.5899	0.5689	0.5899
07/07/2022	0.5873	0.6082	0.582	0.603
07/12/2022	0.603	0.6213	0.6004	0.6187
07/13/2022	0.6213	0.6318	0.6108	0.6161
07/17/2022	0.6161	0.624	0.6135	0.6135
07/18/2022	0.6161	0.6187	0.603	0.6187
07/19/2022	0.6187	0.6292	0.5899	0.6135
07/20/2022	0.6161	0.6318	0.6082	0.624
07/21/2022	0.6213	0.6423	0.6213	0.6423
07/24/2022	0.6528	0.6659	0.6423	0.6449
07/25/2022	0.6475	0.6502	0.6344	0.6371
07/26/2022	0.6397	0.6475	0.624	0.6266
07/27/2022	0.6318	0.6371	0.6213	0.6213
07/28/2022	0.6266	0.6266	0.6056	0.624
07/31/2022	0.624	0.6344	0.6213	0.624
08/01/2022	0.6266	0.6423	0.6108	0.6108
08/02/2022	0.6161	0.624	0.5977	0.6108
08/03/2022	0.6187	0.6397	0.6108	0.6318
08/04/2022	0.6344	0.6947	0.6292	0.6947
08/07/2022	0.7	0.7052	0.6764	0.679
08/08/2022	0.6843	0.6895	0.6711	0.6843
08/09/2022	0.6738	0.6895	0.6607	0.6869
08/10/2022	0.6895	0.7314	0.679	0.7
08/11/2022	0.7	0.7131	0.6947	0.7078
08/14/2022	0.7157	0.7288	0.6816	0.7052
08/15/2022	0.7078	0.7445	0.6974	0.7262
08/16/2022	0.7262	0.7367	0.7052	0.7078
08/17/2022	0.7131	0.7341	0.7078	0.7262
08/18/2022	0.7288	0.7393	0.721	0.7314
08/21/2022	0.7341	0.7524	0.7341	0.7367
08/22/2022	0.7367	0.7681	0.7262	0.7472
08/23/2022	0.7498	0.7708	0.7367	0.7367
08/24/2022	0.7445	0.7629	0.7419	0.7577
08/25/2022	0.7655	0.776	0.7419	0.7577
08/28/2022	0.7577	0.776	0.755	0.7708
08/30/2022	0.7734	0.776	0.7498	0.7603
08/31/2022	0.7655	0.7681	0.7445	0.7445
09/01/2022	0.7472	0.7498	0.7105	0.7393
09/04/2022	0.7419	0.7524	0.7393	0.7498
09/05/2022	0.7524	0.7603	0.7341	0.7419
09/06/2022	0.7472	0.7629	0.7393	0.7603
09/07/2022	0.7655	0.7681	0.7419	0.7472
09/08/2022	0.7472	0.755	0.7419	0.7419
09/11/2022	0.7445	0.7944	0.7445	0.7917
09/12/2022	0.7996	0.8048	0.7393	0.7393
09/13/2022	0.7314	0.7681	0.7157	0.7655
09/14/2022	0.7681	0.7865	0.755	0.7681
09/15/2022	0.7708	0.7708	0.7577	0.7603
09/18/2022	0.7629	0.7681	0.7262	0.7288
09/19/2022	0.7314	0.7498	0.7078	0.7393
09/20/2022	0.7393	0.7498	0.7314	0.7367
09/21/2022	0.7367	0.7419	0.7288	0.7288
09/22/2022	0.7341	0.7445	0.7288	0.7288
09/25/2022	0.7288	0.7603	0.7262	0.7577
09/26/2022	0.7629	0.7681	0.7419	0.7498
09/27/2022	0.7498	0.755	0.7262	0.7262
09/28/2022	0.7314	0.7367	0.7052	0.7131
09/29/2022	0.7183	0.7314	0.7105	0.7262
10/02/2022	0.7314	0.7367	0.7236	0.7341
10/03/2022	0.7367	0.7367	0.7183	0.7262
10/04/2022	0.7288	0.7314	0.7183	0.7183
10/05/2022	0.7236	0.7367	0.721	0.7314
10/06/2022	0.7314	0.755	0.7288	0.755
10/09/2022	0.7629	0.7839	0.7577	0.7655
10/10/2022	0.7655	0.776	0.755	0.7734
10/11/2022	0.776	0.7813	0.7577	0.7603
10/12/2022	0.7603	0.7786	0.7603	0.7655
10/13/2022	0.7734	0.8232	0.7629	0.7917
10/16/2022	0.797	0.8337	0.797	0.8153
10/17/2022	0.8206	0.8966	0.818	0.8966
10/18/2022	0.9176	0.9307	0.8783	0.8861
10/19/2022	0.8887	0.9333	0.8861	0.9045
10/20/2022	0.9045	0.9333	0.8914	0.9202
10/23/2022	0.9438	0.991	0.9307	0.949
10/24/2022	0.9517	0.9648	0.9202	0.9543
10/25/2022	0.9621	0.9831	0.9464	0.9569
10/26/2022	0.9543	0.9831	0.9386	0.9648
10/27/2022	0.9648	0.9884	0.9621	0.9779
10/30/2022	0.9831	1.0303	0.9805	1.0015
10/31/2022	1.0041	1.0146	0.9595	0.991
11/01/2022	1.0041	1.0356	0.9936	1.0093
11/02/2022	1.012	1.0224	0.9962	1.0093
11/03/2022	1.0251	1.0277	0.9989	1.0093
11/06/2022	1.0172	1.0513	1.012	1.0382
11/07/2022	1.0356	1.046	0.9962	1.0303
11/08/2022	1.0277	1.0382	1.0041	1.012
11/09/2022	1.0198	1.0198	0.9962	1.0093
11/10/2022	1.0093	1.0356	1.0041	1.0172
11/13/2022	1.0172	1.1142	1.0172	1.1142
11/14/2022	1.1168	1.1535	1.0618	1.1457
11/15/2022	1.1561	1.1666	1.1116	1.1483
11/16/2022	1.1561	1.1561	1.0382	1.1037
11/17/2022	1.1063	1.2007	1.088	1.1981
11/20/2022	1.206	1.3161	1.206	1.303
11/21/2022	1.3239	1.3423	1.2164	1.2663
11/22/2022	1.2715	1.2846	1.2453	1.261
11/23/2022	1.2663	1.3633	1.2636	1.3292
11/24/2022	1.3318	1.3816	1.3292	1.3502
11/27/2022	1.3528	1.3921	1.3213	1.3397
11/28/2022	1.3502	1.3554	1.3134	1.3134
11/29/2022	1.3134	1.3423	1.303	1.3082
11/30/2022	1.3082	1.3475	1.2951	1.337
12/01/2022	1.3423	1.4157	1.3397	1.3921
12/04/2022	1.3947	1.4445	1.3502	1.3895
12/05/2022	1.3947	1.434	1.3764	1.3973
12/06/2022	1.4026	1.4472	1.379	1.3973
12/07/2022	1.4	1.4288	1.3711	1.4236
12/08/2022	1.4314	1.4786	1.4131	1.434
12/11/2022	1.4419	1.4655	1.4	1.4105
12/12/2022	1.4236	1.4419	1.3554	1.3606
12/13/2022	1.3685	1.3737	1.303	1.303
12/14/2022	1.3082	1.3711	1.3082	1.3711
12/15/2022	1.3764	1.3921	1.3554	1.3659
12/18/2022	1.3685	1.3869	1.3554	1.3842
12/19/2022	1.4052	1.5127	1.4026	1.4209
12/20/2022	1.4314	1.4917	1.3842	1.4
12/21/2022	1.4131	1.4707	1.4105	1.4498
12/22/2022	1.4576	1.5337	1.4419	1.5232
12/25/2022	1.5284	1.6123	1.5284	1.5887
12/26/2022	1.6202	1.6307	1.497	1.5232
12/27/2022	1.5337	1.552	1.434	1.4576
12/28/2022	1.4629	1.4943	1.4419	1.4917
12/29/2022	1.497	1.5232	1.4786	1.4917

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2022 Historical Chart

Average

Low

High