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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.5966
CLOSE 1.6006
Low
LOW 0.7367
High
HIGH 4.2051
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 1.5022 | 1.5153 | 1.4812 | 1.4943 |
| 01/02/2023 | 1.4996 | 1.5101 | 1.4498 | 1.4524 |
| 01/03/2023 | 1.4445 | 1.5179 | 1.4052 | 1.5022 |
| 01/04/2023 | 1.5075 | 1.5179 | 1.4472 | 1.4576 |
| 01/05/2023 | 1.4603 | 1.4812 | 1.4131 | 1.4445 |
| 01/08/2023 | 1.455 | 1.4734 | 1.4 | 1.4078 |
| 01/09/2023 | 1.4236 | 1.4655 | 1.3921 | 1.4209 |
| 01/10/2023 | 1.4236 | 1.434 | 1.3921 | 1.4236 |
| 01/11/2023 | 1.4419 | 1.5179 | 1.434 | 1.4681 |
| 01/12/2023 | 1.4734 | 1.5337 | 1.455 | 1.4943 |
| 01/15/2023 | 1.5284 | 1.5415 | 1.4917 | 1.5022 |
| 01/16/2023 | 1.5101 | 1.5389 | 1.5022 | 1.5363 |
| 01/17/2023 | 1.552 | 1.5599 | 1.5022 | 1.5048 |
| 01/18/2023 | 1.5048 | 1.5232 | 1.4917 | 1.5022 |
| 01/19/2023 | 1.5101 | 1.5442 | 1.5022 | 1.5442 |
| 01/22/2023 | 1.5573 | 1.5599 | 1.4812 | 1.5258 |
| 01/23/2023 | 1.5258 | 1.5337 | 1.476 | 1.4865 |
| 01/24/2023 | 1.4891 | 1.5048 | 1.4681 | 1.4917 |
| 01/25/2023 | 1.4891 | 1.5415 | 1.4812 | 1.5232 |
| 01/26/2023 | 1.5101 | 1.5389 | 1.5022 | 1.5153 |
| 01/29/2023 | 1.5179 | 1.5782 | 1.5179 | 1.5468 |
| 01/30/2023 | 1.5415 | 1.552 | 1.4865 | 1.4865 |
| 01/31/2023 | 1.4812 | 1.5022 | 1.4183 | 1.4419 |
| 02/01/2023 | 1.4419 | 1.4812 | 1.3842 | 1.455 |
| 02/02/2023 | 1.455 | 1.5206 | 1.4524 | 1.5206 |
| 02/05/2023 | 1.5835 | 1.6726 | 1.5284 | 1.6726 |
| 02/06/2023 | 1.6726 | 1.7565 | 1.5075 | 1.5075 |
| 02/14/2023 | 1.358 | 1.6071 | 1.358 | 1.5048 |
| 02/15/2023 | 1.5179 | 1.5625 | 1.4052 | 1.4105 |
| 02/16/2023 | 1.4105 | 1.4236 | 1.3318 | 1.3318 |
| 02/19/2023 | 1.3318 | 1.4629 | 1.282 | 1.4629 |
| 02/20/2023 | 1.5206 | 1.6071 | 1.5075 | 1.6071 |
| 02/21/2023 | 1.7119 | 1.7434 | 1.4472 | 1.4472 |
| 02/22/2023 | 1.3711 | 1.4314 | 1.3108 | 1.3816 |
| 02/23/2023 | 1.3816 | 1.5048 | 1.3816 | 1.455 |
| 02/26/2023 | 1.455 | 1.5153 | 1.3842 | 1.4262 |
| 02/27/2023 | 1.4262 | 1.4393 | 1.3685 | 1.3842 |
| 02/28/2023 | 1.3842 | 1.4812 | 1.3737 | 1.3947 |
| 03/01/2023 | 1.3606 | 1.379 | 1.3161 | 1.3266 |
| 03/02/2023 | 1.3318 | 1.3528 | 1.303 | 1.3134 |
| 03/05/2023 | 1.3134 | 1.3292 | 1.2846 | 1.303 |
| 03/06/2023 | 1.3082 | 1.3108 | 1.2689 | 1.2715 |
| 03/07/2023 | 1.2767 | 1.2846 | 1.2348 | 1.2348 |
| 03/08/2023 | 1.2348 | 1.3475 | 1.2217 | 1.3213 |
| 03/09/2023 | 1.3213 | 1.3606 | 1.2794 | 1.282 |
| 03/12/2023 | 1.282 | 1.2977 | 1.2269 | 1.2427 |
| 03/13/2023 | 1.2427 | 1.2741 | 1.2322 | 1.2348 |
| 03/14/2023 | 1.2348 | 1.2427 | 1.1771 | 1.1981 |
| 03/15/2023 | 1.1981 | 1.2269 | 1.1797 | 1.1929 |
| 03/16/2023 | 1.1981 | 1.2269 | 1.1771 | 1.1771 |
| 03/19/2023 | 1.1771 | 1.1824 | 1.1168 | 1.1168 |
| 03/20/2023 | 1.1273 | 1.1326 | 1.0696 | 1.0749 |
| 03/21/2023 | 1.0749 | 1.0906 | 1.0644 | 1.0749 |
| 03/22/2023 | 1.0775 | 1.1771 | 1.0749 | 1.1116 |
| 03/23/2023 | 1.1116 | 1.1221 | 1.0932 | 1.0959 |
| 03/26/2023 | 1.1011 | 1.1168 | 1.0723 | 1.0723 |
| 03/27/2023 | 1.0749 | 1.0801 | 1.0251 | 1.0329 |
| 03/28/2023 | 1.0329 | 1.0329 | 0.9962 | 1.0277 |
| 03/29/2023 | 1.046 | 1.1116 | 1.0329 | 1.1116 |
| 03/30/2023 | 1.1168 | 1.1247 | 1.0224 | 1.0251 |
| 04/02/2023 | 1.0303 | 1.0487 | 1.0015 | 1.0303 |
| 04/03/2023 | 1.0356 | 1.046 | 1.0146 | 1.0408 |
| 04/04/2023 | 1.0539 | 1.0644 | 1.0382 | 1.0434 |
| 04/05/2023 | 1.0434 | 1.0618 | 1.0303 | 1.0303 |
| 04/06/2023 | 1.0303 | 1.0513 | 1.0303 | 1.0382 |
| 04/09/2023 | 1.0434 | 1.0696 | 1.0434 | 1.0591 |
| 04/10/2023 | 1.0696 | 1.1299 | 1.0591 | 1.0906 |
| 04/11/2023 | 1.0932 | 1.0932 | 1.0618 | 1.0618 |
| 04/12/2023 | 1.067 | 1.088 | 1.0539 | 1.0565 |
| 04/13/2023 | 1.0565 | 1.067 | 1.0408 | 1.046 |
| 04/16/2023 | 1.0487 | 1.0513 | 1.0277 | 1.0329 |
| 04/17/2023 | 1.0329 | 1.0408 | 1.0172 | 1.0251 |
| 04/18/2023 | 1.0251 | 1.0329 | 1.0146 | 1.0277 |
| 04/19/2023 | 1.0277 | 1.0303 | 1.0146 | 1.0251 |
| 04/23/2023 | 1.0251 | 1.0382 | 1.0067 | 1.012 |
| 04/24/2023 | 1.0146 | 1.0251 | 0.9648 | 0.9726 |
| 04/25/2023 | 0.9753 | 0.9831 | 0.9438 | 0.9464 |
| 04/26/2023 | 0.9412 | 0.9726 | 0.9412 | 0.9517 |
| 04/27/2023 | 0.9543 | 0.9621 | 0.9018 | 0.9071 |
| 05/01/2023 | 0.9071 | 0.9386 | 0.8625 | 0.8651 |
| 05/02/2023 | 0.8678 | 0.8783 | 0.7917 | 0.818 |
| 05/03/2023 | 0.8206 | 0.873 | 0.8022 | 0.8101 |
| 05/04/2023 | 0.8153 | 0.818 | 0.7786 | 0.7813 |
| 05/07/2023 | 0.7865 | 0.7917 | 0.7655 | 0.776 |
| 05/08/2023 | 0.7786 | 0.7839 | 0.755 | 0.755 |
| 05/09/2023 | 0.7577 | 0.7603 | 0.7367 | 0.7472 |
| 05/10/2023 | 0.7445 | 0.7839 | 0.7445 | 0.7786 |
| 05/11/2023 | 0.7813 | 0.7839 | 0.7603 | 0.776 |
| 05/14/2023 | 0.755 | 0.7839 | 0.7445 | 0.7708 |
| 05/15/2023 | 0.7708 | 0.7944 | 0.7655 | 0.7813 |
| 05/16/2023 | 0.7865 | 0.8022 | 0.7813 | 0.797 |
| 05/17/2023 | 0.7996 | 0.8101 | 0.7786 | 0.7917 |
| 05/21/2023 | 0.7944 | 0.7996 | 0.7786 | 0.7865 |
| 05/22/2023 | 0.7865 | 0.797 | 0.7839 | 0.7917 |
| 05/23/2023 | 0.7891 | 0.7996 | 0.7839 | 0.797 |
| 05/24/2023 | 0.797 | 0.8311 | 0.797 | 0.8101 |
| 05/25/2023 | 0.8127 | 0.8337 | 0.8101 | 0.8284 |
| 05/28/2023 | 0.8389 | 0.8914 | 0.8337 | 0.873 |
| 05/29/2023 | 0.8783 | 0.8966 | 0.8756 | 0.8887 |
| 05/30/2023 | 0.8887 | 0.9045 | 0.8704 | 0.8756 |
| 05/31/2023 | 0.8809 | 0.8966 | 0.8809 | 0.8887 |
| 06/01/2023 | 0.9018 | 0.9176 | 0.894 | 0.915 |
| 06/04/2023 | 0.915 | 0.9333 | 0.915 | 0.9228 |
| 06/05/2023 | 0.9228 | 0.9307 | 0.9018 | 0.9045 |
| 06/06/2023 | 0.9123 | 0.9412 | 0.9097 | 0.9202 |
| 06/07/2023 | 0.9202 | 0.9281 | 0.894 | 0.9018 |
| 06/08/2023 | 0.9045 | 0.9176 | 0.9018 | 0.9123 |
| 06/11/2023 | 0.915 | 0.9359 | 0.9071 | 0.915 |
| 06/12/2023 | 0.9176 | 0.9176 | 0.873 | 0.8887 |
| 06/13/2023 | 0.894 | 0.9123 | 0.8704 | 0.8704 |
| 06/14/2023 | 0.873 | 0.8914 | 0.873 | 0.8861 |
| 06/15/2023 | 0.8861 | 0.9071 | 0.8809 | 0.8861 |
| 06/18/2023 | 0.8861 | 0.8887 | 0.8468 | 0.8494 |
| 06/19/2023 | 0.8494 | 0.8573 | 0.8127 | 0.8311 |
| 06/20/2023 | 0.8337 | 0.8416 | 0.8127 | 0.8127 |
| 06/21/2023 | 0.818 | 0.8494 | 0.8101 | 0.8442 |
| 06/22/2023 | 0.8494 | 0.8651 | 0.8494 | 0.8573 |
| 06/25/2023 | 0.8625 | 0.8887 | 0.8625 | 0.8887 |
| 06/26/2023 | 0.8887 | 0.9307 | 0.8861 | 0.9228 |
| 07/02/2023 | 0.9438 | 0.9543 | 0.9281 | 0.9464 |
| 07/03/2023 | 0.9464 | 0.9543 | 0.9228 | 0.9412 |
| 07/04/2023 | 0.9412 | 0.9648 | 0.9386 | 0.9648 |
| 07/05/2023 | 0.9674 | 0.9936 | 0.9621 | 0.9779 |
| 07/06/2023 | 0.9831 | 0.9831 | 0.9674 | 0.9779 |
| 07/09/2023 | 0.9805 | 1.0015 | 0.9779 | 1.0015 |
| 07/10/2023 | 1.0067 | 1.0172 | 0.9726 | 0.9936 |
| 07/11/2023 | 0.9936 | 1.0434 | 0.991 | 1.0303 |
| 07/12/2023 | 1.0303 | 1.088 | 1.0146 | 1.0382 |
| 07/13/2023 | 1.0408 | 1.0644 | 1.0303 | 1.0408 |
| 07/16/2023 | 1.0434 | 1.0827 | 1.0408 | 1.0591 |
| 07/17/2023 | 1.0591 | 1.0696 | 1.0067 | 1.0093 |
| 07/18/2023 | 1.0093 | 1.046 | 0.9779 | 1.0329 |
| 07/19/2023 | 1.0382 | 1.0487 | 1.0277 | 1.0382 |
| 07/20/2023 | 1.046 | 1.0801 | 1.0329 | 1.0618 |
| 07/23/2023 | 1.0696 | 1.1011 | 1.0644 | 1.0696 |
| 07/24/2023 | 1.0696 | 1.0932 | 1.0513 | 1.0932 |
| 07/25/2023 | 1.1011 | 1.1116 | 1.0644 | 1.0854 |
| 07/26/2023 | 1.088 | 1.0959 | 1.0749 | 1.0827 |
| 07/27/2023 | 1.0854 | 1.1326 | 1.0801 | 1.1063 |
| 07/30/2023 | 1.1247 | 1.1299 | 1.1063 | 1.1063 |
| 07/31/2023 | 1.1063 | 1.1194 | 1.0959 | 1.1063 |
| 08/01/2023 | 1.1063 | 1.1483 | 1.0985 | 1.1194 |
| 08/02/2023 | 1.1194 | 1.1457 | 1.1168 | 1.1352 |
| 08/03/2023 | 1.1352 | 1.1666 | 1.1326 | 1.1509 |
| 08/06/2023 | 1.1666 | 1.2033 | 1.1535 | 1.1745 |
| 08/07/2023 | 1.1771 | 1.1824 | 1.1378 | 1.1509 |
| 08/08/2023 | 1.1509 | 1.1745 | 1.1457 | 1.1693 |
| 08/09/2023 | 1.1299 | 1.1404 | 1.0539 | 1.0539 |
| 08/10/2023 | 1.0487 | 1.0487 | 0.9962 | 1.0303 |
| 08/13/2023 | 1.0329 | 1.0618 | 1.0303 | 1.0329 |
| 08/14/2023 | 1.0329 | 1.0591 | 1.0277 | 1.0513 |
| 08/15/2023 | 1.0565 | 1.0854 | 1.0539 | 1.0618 |
| 08/16/2023 | 1.067 | 1.0906 | 1.0644 | 1.0775 |
| 08/17/2023 | 1.0775 | 1.088 | 1.0277 | 1.0382 |
| 08/20/2023 | 1.0382 | 1.0801 | 1.0224 | 1.0775 |
| 08/21/2023 | 1.0775 | 1.1116 | 1.0565 | 1.1037 |
| 08/22/2023 | 1.1037 | 1.1771 | 1.0985 | 1.1588 |
| 08/23/2023 | 1.1614 | 1.2584 | 1.143 | 1.1981 |
| 08/24/2023 | 1.2217 | 1.2269 | 1.1457 | 1.1797 |
| 08/27/2023 | 1.1955 | 1.24 | 1.1771 | 1.2138 |
| 08/28/2023 | 1.2164 | 1.2846 | 1.2033 | 1.2558 |
| 08/30/2023 | 1.282 | 1.2977 | 1.2164 | 1.2269 |
| 08/31/2023 | 1.2269 | 1.2374 | 1.1955 | 1.2296 |
| 09/03/2023 | 1.24 | 1.2558 | 1.2191 | 1.2427 |
| 09/04/2023 | 1.2427 | 1.2689 | 1.2322 | 1.2453 |
| 09/05/2023 | 1.2479 | 1.261 | 1.2243 | 1.2269 |
| 09/06/2023 | 1.2296 | 1.282 | 1.2269 | 1.2715 |
| 09/07/2023 | 1.2794 | 1.3056 | 1.2584 | 1.2741 |
| 09/10/2023 | 1.2925 | 1.3292 | 1.2794 | 1.2977 |
| 09/11/2023 | 1.3056 | 1.3187 | 1.2767 | 1.303 |
| 09/12/2023 | 1.3134 | 1.4209 | 1.3056 | 1.3239 |
| 09/13/2023 | 1.3423 | 1.3502 | 1.206 | 1.2191 |
| 09/14/2023 | 1.2558 | 1.2558 | 1.1876 | 1.2296 |
| 09/17/2023 | 1.2374 | 1.2872 | 1.206 | 1.282 |
| 09/18/2023 | 1.2925 | 1.3082 | 1.2505 | 1.2558 |
| 09/19/2023 | 1.2584 | 1.3633 | 1.2479 | 1.3292 |
| 09/20/2023 | 1.3213 | 1.3344 | 1.2872 | 1.3266 |
| 09/21/2023 | 1.3475 | 1.3764 | 1.3134 | 1.337 |
| 09/24/2023 | 1.3423 | 1.3816 | 1.3397 | 1.3475 |
| 09/25/2023 | 1.3502 | 1.358 | 1.2977 | 1.2977 |
| 09/26/2023 | 1.3056 | 1.3239 | 1.2846 | 1.2872 |
| 09/27/2023 | 1.2951 | 1.3003 | 1.2636 | 1.2689 |
| 09/28/2023 | 1.2741 | 1.3003 | 1.2741 | 1.2794 |
| 10/01/2023 | 1.282 | 1.4052 | 1.282 | 1.4052 |
| 10/02/2023 | 1.4367 | 1.5442 | 1.4288 | 1.5442 |
| 10/03/2023 | 1.6228 | 1.6962 | 1.5887 | 1.6962 |
| 10/04/2023 | 1.7146 | 1.864 | 1.6726 | 1.843 |
| 10/05/2023 | 1.8352 | 1.9846 | 1.7591 | 1.9374 |
| 10/08/2023 | 1.9322 | 2.0842 | 1.8614 | 2.0449 |
| 10/09/2023 | 2.058 | 2.1734 | 1.9558 | 2.1498 |
| 10/10/2023 | 2.1498 | 2.3647 | 2.1498 | 2.3647 |
| 10/11/2023 | 2.3726 | 2.5692 | 2.2546 | 2.4906 |
| 10/12/2023 | 2.4958 | 2.7082 | 2.4958 | 2.682 |
| 10/15/2023 | 2.619 | 2.6217 | 2.4145 | 2.4145 |
| 10/16/2023 | 2.3044 | 2.6557 | 2.1917 | 2.6557 |
| 10/17/2023 | 2.6505 | 2.661 | 2.5194 | 2.6557 |
| 10/18/2023 | 2.6557 | 2.9205 | 2.5954 | 2.9205 |
| 10/19/2023 | 2.91 | 3.2115 | 2.8052 | 3.1984 |
| 10/22/2023 | 3.1984 | 3.2771 | 2.9415 | 2.9415 |
| 10/23/2023 | 2.9363 | 2.9363 | 2.6846 | 2.8235 |
| 10/24/2023 | 2.7527 | 2.7527 | 2.543 | 2.5456 |
| 10/25/2023 | 2.4644 | 2.6584 | 2.3333 | 2.6059 |
| 10/26/2023 | 2.5797 | 2.5954 | 2.4539 | 2.585 |
| 10/29/2023 | 2.585 | 2.6348 | 2.5011 | 2.6085 |
| 10/30/2023 | 2.6085 | 2.6217 | 2.4958 | 2.5928 |
| 10/31/2023 | 2.5954 | 2.6243 | 2.4644 | 2.5954 |
| 11/01/2023 | 2.5954 | 2.5954 | 2.543 | 2.5954 |
| 11/02/2023 | 2.5954 | 2.8052 | 2.5614 | 2.6164 |
| 11/05/2023 | 2.6164 | 2.6243 | 2.5168 | 2.6217 |
| 11/06/2023 | 2.6217 | 2.7842 | 2.5718 | 2.7003 |
| 11/07/2023 | 2.8314 | 2.8445 | 2.6741 | 2.8445 |
| 11/08/2023 | 2.8314 | 2.8838 | 2.7265 | 2.7527 |
| 11/09/2023 | 2.7055 | 2.7921 | 2.6741 | 2.7763 |
| 11/12/2023 | 2.7527 | 2.8707 | 2.7003 | 2.8524 |
| 11/13/2023 | 2.8524 | 2.9231 | 2.8052 | 2.9231 |
| 11/14/2023 | 2.9231 | 3.0175 | 2.779 | 2.9625 |
| 11/15/2023 | 2.9625 | 3.146 | 2.91 | 3.1434 |
| 11/16/2023 | 3.1434 | 3.2115 | 3.0201 | 3.1276 |
| 11/19/2023 | 3.146 | 3.2718 | 3.146 | 3.2246 |
| 11/20/2023 | 3.2246 | 3.3662 | 3.1434 | 3.2692 |
| 11/21/2023 | 3.2692 | 3.3557 | 3.1434 | 3.2115 |
| 11/22/2023 | 3.2063 | 3.3111 | 3.0464 | 3.0673 |
| 11/23/2023 | 3.0831 | 3.1958 | 2.9834 | 3.0254 |
| 11/26/2023 | 3.028 | 3.2509 | 3.028 | 3.1643 |
| 11/27/2023 | 3.1774 | 3.4789 | 3.1774 | 3.4789 |
| 11/28/2023 | 3.6179 | 3.825 | 3.513 | 3.825 |
| 11/29/2023 | 3.9902 | 4.2051 | 3.6965 | 3.7227 |
| 11/30/2023 | 3.728 | 4.095 | 3.728 | 3.9587 |
| 12/03/2023 | 4.0636 | 4.1317 | 3.7359 | 3.8512 |
| 12/04/2023 | 3.8512 | 4.0505 | 3.6625 | 3.9325 |
| 12/05/2023 | 3.9325 | 3.9954 | 3.5392 | 3.6284 |
| 12/06/2023 | 3.6284 | 3.9902 | 3.4475 | 3.9325 |
| 12/07/2023 | 3.9325 | 3.9718 | 3.5995 | 3.6703 |
| 12/10/2023 | 3.6782 | 3.749 | 3.3033 | 3.3033 |
| 12/11/2023 | 3.264 | 3.3819 | 2.973 | 3.0542 |
| 12/12/2023 | 2.8838 | 3.0123 | 2.7501 | 2.8943 |
| 12/13/2023 | 2.876 | 3.1827 | 2.779 | 3.1827 |
| 12/14/2023 | 3.2115 | 3.4999 | 3.0568 | 3.3059 |
| 12/17/2023 | 3.2377 | 3.4344 | 3.0778 | 3.3872 |
| 12/18/2023 | 3.3557 | 3.4606 | 3.2509 | 3.3662 |
| 12/19/2023 | 3.3662 | 3.3819 | 3.1145 | 3.1958 |
| 12/20/2023 | 3.1932 | 3.3216 | 3.0359 | 3.2141 |
| 12/21/2023 | 3.1434 | 3.2141 | 2.9887 | 3.0411 |
| 12/24/2023 | 3.0411 | 3.049 | 2.737 | 2.8838 |
| 12/25/2023 | 2.8393 | 2.9467 | 2.7527 | 2.8864 |
| 12/26/2023 | 2.8864 | 2.9179 | 2.6793 | 2.8393 |
| 12/27/2023 | 2.8261 | 2.8838 | 2.7265 | 2.8052 |
| 12/28/2023 | 2.8419 | 3.028 | 2.7003 | 3.0201 |