BUCIM
BURSA ÇİMENTO FABRİKASI A.Ş. (BUCIM)
4.940
₺
-0.080 (%-1.59)
BUCIM: BURSA ÇİMENTO FABRİKASI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BURSA ÇİMENTO FABRİKASI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 7.2697
CLOSE 7.2491
Low
LOW 5.99
High
HIGH 9.159
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 9.0798 | 9.1392 | 8.9313 | 8.961 |
| 01/02/2025 | 8.961 | 9.1293 | 8.9214 | 9.1095 |
| 01/05/2025 | 9.1293 | 9.159 | 8.9016 | 8.9214 |
| 01/06/2025 | 8.9313 | 9.0105 | 8.8521 | 8.9412 |
| 01/07/2025 | 8.9511 | 8.9907 | 8.6343 | 8.664 |
| 01/08/2025 | 8.6838 | 8.8818 | 8.664 | 8.8521 |
| 01/09/2025 | 8.9313 | 8.961 | 8.6937 | 8.763 |
| 01/12/2025 | 8.763 | 8.763 | 8.5253 | 8.5451 |
| 01/13/2025 | 8.5847 | 8.7927 | 8.5451 | 8.6145 |
| 01/14/2025 | 8.6541 | 8.9808 | 8.4659 | 8.6244 |
| 01/15/2025 | 8.6739 | 9.0798 | 8.6739 | 8.9907 |
| 01/16/2025 | 9.0006 | 9.0006 | 8.7828 | 8.9907 |
| 01/19/2025 | 8.9907 | 9.0996 | 8.9115 | 8.961 |
| 01/20/2025 | 8.961 | 9.0105 | 8.7234 | 8.7729 |
| 01/21/2025 | 8.862 | 8.9115 | 8.6541 | 8.8224 |
| 01/22/2025 | 8.8719 | 9.1095 | 8.8323 | 8.9313 |
| 01/23/2025 | 8.961 | 9.159 | 8.8917 | 9.06 |
| 01/26/2025 | 9.0105 | 9.0402 | 8.6739 | 8.763 |
| 01/27/2025 | 8.8224 | 8.8323 | 8.6739 | 8.7234 |
| 01/28/2025 | 8.7234 | 8.7729 | 8.5352 | 8.6046 |
| 01/29/2025 | 8.6145 | 8.6937 | 8.555 | 8.6046 |
| 01/30/2025 | 8.6739 | 8.6739 | 8.357 | 8.3669 |
| 02/02/2025 | 8.3669 | 8.3669 | 7.9609 | 8.0006 |
| 02/03/2025 | 8.0798 | 8.1095 | 7.951 | 8.0105 |
| 02/04/2025 | 8.0204 | 8.0303 | 7.6243 | 7.7629 |
| 02/05/2025 | 7.8421 | 7.9411 | 7.8025 | 7.8619 |
| 02/06/2025 | 7.8817 | 7.9411 | 7.8223 | 7.9312 |
| 02/09/2025 | 7.9213 | 7.9609 | 7.8421 | 7.9312 |
| 02/10/2025 | 7.9312 | 7.9411 | 7.852 | 7.9015 |
| 02/11/2025 | 7.8916 | 7.9312 | 7.6639 | 7.6738 |
| 02/12/2025 | 7.7233 | 7.7431 | 7.6342 | 7.7035 |
| 02/13/2025 | 7.7035 | 7.8322 | 7.6837 | 7.753 |
| 02/16/2025 | 7.753 | 7.7926 | 7.7233 | 7.7431 |
| 02/17/2025 | 7.753 | 7.7629 | 7.6144 | 7.753 |
| 02/18/2025 | 7.753 | 7.7728 | 7.555 | 7.6342 |
| 02/19/2025 | 7.6144 | 7.7233 | 7.5649 | 7.6738 |
| 02/20/2025 | 7.6738 | 7.7134 | 7.4758 | 7.5154 |
| 02/23/2025 | 7.5649 | 7.6144 | 7.4857 | 7.5055 |
| 02/24/2025 | 7.5451 | 7.5451 | 7.3767 | 7.3767 |
| 02/25/2025 | 7.4065 | 7.4461 | 7.3074 | 7.4065 |
| 02/26/2025 | 7.4065 | 7.5055 | 7.3668 | 7.4461 |
| 02/27/2025 | 7.456 | 7.4659 | 7.2876 | 7.347 |
| 03/02/2025 | 7.3668 | 7.4758 | 7.3569 | 7.3866 |
| 03/03/2025 | 7.3767 | 7.4461 | 7.3272 | 7.3569 |
| 03/04/2025 | 7.4065 | 7.5451 | 7.3866 | 7.5253 |
| 03/05/2025 | 7.5847 | 7.7035 | 7.5352 | 7.6837 |
| 03/06/2025 | 7.6837 | 7.951 | 7.6441 | 7.951 |
| 03/09/2025 | 7.6243 | 7.7926 | 7.6045 | 7.7728 |
| 03/10/2025 | 7.7629 | 7.8619 | 7.7134 | 7.7728 |
| 03/11/2025 | 7.8124 | 7.8718 | 7.7728 | 7.8124 |
| 03/12/2025 | 7.8817 | 8.0501 | 7.8322 | 7.9807 |
| 03/13/2025 | 8.0501 | 8.2085 | 7.9906 | 8.1491 |
| 03/16/2025 | 8.2679 | 8.2778 | 8.0699 | 8.0897 |
| 03/17/2025 | 8.0897 | 8.1392 | 7.9609 | 8.0699 |
| 03/18/2025 | 7.753 | 7.753 | 7.2678 | 7.4065 |
| 03/19/2025 | 7.4065 | 7.6144 | 7.2579 | 7.3371 |
| 03/20/2025 | 7.3371 | 7.3767 | 6.7232 | 6.852 |
| 03/23/2025 | 6.8322 | 7.0302 | 6.5945 | 6.8817 |
| 03/24/2025 | 7.0104 | 7.1094 | 6.9312 | 7.0797 |
| 03/25/2025 | 7.1094 | 7.1391 | 6.9807 | 7.0698 |
| 03/26/2025 | 7.1292 | 7.3668 | 7.1094 | 7.1688 |
| 03/27/2025 | 7.2084 | 7.347 | 7.1292 | 7.3272 |
| 04/01/2025 | 7.3272 | 7.5253 | 7.248 | 7.4164 |
| 04/02/2025 | 7.3767 | 7.555 | 7.347 | 7.4461 |
| 04/03/2025 | 7.456 | 7.8025 | 7.456 | 7.5253 |
| 04/06/2025 | 7.3767 | 7.5946 | 7.0203 | 7.5847 |
| 04/07/2025 | 7.6243 | 7.852 | 7.5748 | 7.753 |
| 04/08/2025 | 7.7134 | 8.0105 | 7.6936 | 7.9708 |
| 04/09/2025 | 8.0402 | 8.0699 | 7.8025 | 7.8223 |
| 04/10/2025 | 7.8718 | 7.9312 | 7.6837 | 7.852 |
| 04/13/2025 | 7.9114 | 7.9708 | 7.8223 | 7.8817 |
| 04/14/2025 | 8.0105 | 8.0303 | 7.753 | 7.8223 |
| 04/15/2025 | 7.8124 | 7.8223 | 7.5748 | 7.5748 |
| 04/16/2025 | 7.5748 | 7.7629 | 7.5154 | 7.6441 |
| 04/17/2025 | 7.7233 | 7.7233 | 7.5847 | 7.6243 |
| 04/20/2025 | 7.6441 | 7.7332 | 7.5253 | 7.6342 |
| 04/21/2025 | 7.654 | 7.6936 | 7.555 | 7.6738 |
| 04/23/2025 | 7.951 | 8.1194 | 7.7431 | 7.8025 |
| 04/24/2025 | 7.8124 | 7.9708 | 7.753 | 7.7926 |
| 04/27/2025 | 7.8025 | 7.8718 | 7.7134 | 7.7134 |
| 04/28/2025 | 7.7728 | 7.8718 | 7.6342 | 7.6342 |
| 04/29/2025 | 7.6342 | 7.6738 | 7.4857 | 7.5649 |
| 05/01/2025 | 7.5649 | 7.6243 | 7.5253 | 7.5748 |
| 05/04/2025 | 7.5748 | 7.6045 | 7.5352 | 7.5649 |
| 05/05/2025 | 7.5748 | 7.6639 | 7.5154 | 7.5352 |
| 05/06/2025 | 7.5352 | 7.555 | 7.3569 | 7.3965 |
| 05/07/2025 | 7.4065 | 7.4659 | 7.3569 | 7.4164 |
| 05/08/2025 | 7.4461 | 7.4956 | 7.3965 | 7.456 |
| 05/11/2025 | 7.4362 | 7.6144 | 7.4263 | 7.5748 |
| 05/12/2025 | 7.5748 | 7.8718 | 7.5154 | 7.7629 |
| 05/13/2025 | 7.7629 | 7.8124 | 7.6639 | 7.6639 |
| 05/14/2025 | 7.7134 | 7.7233 | 7.5154 | 7.5253 |
| 05/15/2025 | 7.555 | 7.654 | 7.4362 | 7.555 |
| 05/19/2025 | 7.5748 | 7.5847 | 7.456 | 7.5352 |
| 05/20/2025 | 7.5748 | 7.5748 | 7.3569 | 7.3668 |
| 05/21/2025 | 7.4164 | 7.4164 | 7.2777 | 7.2975 |
| 05/22/2025 | 7.2975 | 7.3569 | 7.2579 | 7.2975 |
| 05/25/2025 | 7.3371 | 7.3371 | 7.2579 | 7.2579 |
| 05/26/2025 | 7.3074 | 7.3272 | 7.2381 | 7.248 |
| 05/27/2025 | 7.2777 | 7.2777 | 7.0995 | 7.1193 |
| 05/28/2025 | 7.1589 | 7.2183 | 7.0698 | 7.1193 |
| 05/29/2025 | 7.1193 | 7.1292 | 6.9411 | 6.9708 |
| 06/01/2025 | 6.9708 | 7.0005 | 6.7232 | 6.7727 |
| 06/02/2025 | 6.8322 | 6.8817 | 6.7628 | 6.8619 |
| 06/03/2025 | 6.8817 | 6.9411 | 6.8123 | 6.9411 |
| 06/04/2025 | 6.9708 | 7.0104 | 6.9015 | 6.951 |
| 06/09/2025 | 6.9906 | 7.05 | 6.9807 | 7.0401 |
| 06/10/2025 | 7.0401 | 7.0599 | 7.0005 | 7.0599 |
| 06/11/2025 | 6.9807 | 7.0203 | 6.9015 | 6.9312 |
| 06/12/2025 | 6.6737 | 6.6836 | 6.4955 | 6.6836 |
| 06/15/2025 | 6.6836 | 6.7628 | 6.5945 | 6.7529 |
| 06/16/2025 | 6.7529 | 6.7628 | 6.6638 | 6.7133 |
| 06/17/2025 | 6.71 | 6.73 | 6.58 | 6.61 |
| 06/18/2025 | 6.63 | 6.67 | 6.56 | 6.57 |
| 06/19/2025 | 6.62 | 6.7 | 6.58 | 6.7 |
| 06/22/2025 | 6.59 | 6.68 | 6.46 | 6.51 |
| 06/23/2025 | 6.7 | 6.73 | 6.64 | 6.7 |
| 06/24/2025 | 6.7 | 6.72 | 6.64 | 6.65 |
| 06/25/2025 | 6.67 | 6.7 | 6.65 | 6.65 |
| 06/26/2025 | 6.66 | 6.68 | 6.6 | 6.65 |
| 06/29/2025 | 6.67 | 6.86 | 6.66 | 6.83 |
| 06/30/2025 | 6.88 | 7.07 | 6.83 | 7.03 |
| 07/01/2025 | 7.03 | 7.15 | 6.97 | 7.09 |
| 07/02/2025 | 7.1 | 7.23 | 7.05 | 7.22 |
| 07/03/2025 | 7.23 | 7.26 | 7.14 | 7.21 |
| 07/06/2025 | 7.15 | 7.15 | 7.03 | 7.11 |
| 07/07/2025 | 7.12 | 7.14 | 6.96 | 7 |
| 07/08/2025 | 7.05 | 7.09 | 7 | 7.08 |
| 07/09/2025 | 7.13 | 7.23 | 7.12 | 7.17 |
| 07/10/2025 | 7.22 | 7.23 | 7.08 | 7.17 |
| 07/13/2025 | 7.18 | 7.23 | 7.12 | 7.13 |
| 07/15/2025 | 7.14 | 7.19 | 6.98 | 7.04 |
| 07/16/2025 | 7.06 | 7.2 | 7.06 | 7.19 |
| 07/17/2025 | 7.2 | 7.4 | 7.15 | 7.26 |
| 07/20/2025 | 7.32 | 7.44 | 7.28 | 7.4 |
| 07/21/2025 | 7.42 | 7.45 | 7.35 | 7.39 |
| 07/22/2025 | 7.46 | 7.46 | 7.37 | 7.4 |
| 07/23/2025 | 7.44 | 7.53 | 7.42 | 7.53 |
| 07/24/2025 | 7.58 | 7.65 | 7.5 | 7.56 |
| 07/27/2025 | 7.57 | 7.64 | 7.37 | 7.38 |
| 07/28/2025 | 7.38 | 7.4 | 7.3 | 7.3 |
| 07/29/2025 | 7.31 | 7.36 | 7.29 | 7.33 |
| 07/30/2025 | 7.35 | 7.58 | 7.33 | 7.52 |
| 07/31/2025 | 7.55 | 7.66 | 7.47 | 7.6 |
| 08/03/2025 | 7.64 | 7.76 | 7.55 | 7.68 |
| 08/04/2025 | 7.68 | 7.75 | 7.6 | 7.62 |
| 08/05/2025 | 7.68 | 7.68 | 7.49 | 7.49 |
| 08/06/2025 | 7.54 | 7.64 | 7.51 | 7.57 |
| 08/07/2025 | 7.63 | 7.64 | 7.5 | 7.52 |
| 08/10/2025 | 7.57 | 7.62 | 7.51 | 7.55 |
| 08/11/2025 | 7.56 | 7.57 | 7.44 | 7.46 |
| 08/12/2025 | 7.5 | 7.51 | 7.41 | 7.42 |
| 08/13/2025 | 7.41 | 7.43 | 7.3 | 7.3 |
| 08/14/2025 | 7.32 | 7.47 | 7.3 | 7.46 |
| 08/17/2025 | 7.49 | 7.52 | 7.41 | 7.46 |
| 08/18/2025 | 7.5 | 7.56 | 7.46 | 7.46 |
| 08/19/2025 | 7.46 | 7.46 | 7.38 | 7.43 |
| 08/20/2025 | 7.45 | 7.53 | 7.45 | 7.51 |
| 08/21/2025 | 7.54 | 7.6 | 7.46 | 7.5 |
| 08/24/2025 | 7.55 | 7.62 | 7.51 | 7.56 |
| 08/25/2025 | 7.58 | 7.6 | 7.53 | 7.56 |
| 08/26/2025 | 7.58 | 7.59 | 7.41 | 7.42 |
| 08/27/2025 | 7.42 | 7.46 | 7.38 | 7.4 |
| 08/28/2025 | 7.41 | 7.45 | 7.36 | 7.37 |
| 08/31/2025 | 7.37 | 7.42 | 7.37 | 7.39 |
| 09/01/2025 | 7.39 | 7.41 | 7.03 | 7.1 |
| 09/02/2025 | 7.11 | 7.11 | 6.95 | 6.99 |
| 09/03/2025 | 7 | 7.09 | 6.99 | 7.02 |
| 09/04/2025 | 7.04 | 7.08 | 6.94 | 6.94 |
| 09/07/2025 | 6.94 | 6.94 | 6.77 | 6.77 |
| 09/08/2025 | 6.79 | 6.84 | 6.69 | 6.71 |
| 09/09/2025 | 6.74 | 6.77 | 6.69 | 6.7 |
| 09/10/2025 | 6.72 | 6.83 | 6.59 | 6.59 |
| 09/11/2025 | 6.62 | 6.62 | 6.42 | 6.48 |
| 09/14/2025 | 6.48 | 6.75 | 6.4 | 6.75 |
| 09/15/2025 | 6.76 | 6.94 | 6.73 | 6.93 |
| 09/16/2025 | 6.91 | 6.98 | 6.89 | 6.93 |
| 09/17/2025 | 6.93 | 7.06 | 6.89 | 6.9 |
| 09/18/2025 | 6.9 | 7.02 | 6.87 | 6.99 |
| 09/21/2025 | 7.1 | 7.14 | 7.06 | 7.08 |
| 09/22/2025 | 7.08 | 7.08 | 6.92 | 6.92 |
| 09/23/2025 | 6.93 | 6.96 | 6.82 | 6.87 |
| 09/24/2025 | 6.9 | 6.94 | 6.81 | 6.84 |
| 09/25/2025 | 6.83 | 6.86 | 6.72 | 6.75 |
| 09/28/2025 | 6.7 | 6.74 | 6.58 | 6.58 |
| 09/29/2025 | 6.62 | 6.66 | 6.54 | 6.6 |
| 09/30/2025 | 6.6 | 6.64 | 6.52 | 6.6 |
| 10/01/2025 | 6.39 | 6.45 | 6.35 | 6.39 |
| 10/02/2025 | 6.4 | 6.41 | 6.24 | 6.25 |
| 10/05/2025 | 6.28 | 6.3 | 6.21 | 6.21 |
| 10/06/2025 | 6.21 | 6.32 | 6.2 | 6.29 |
| 10/07/2025 | 6.29 | 6.35 | 6.27 | 6.28 |
| 10/08/2025 | 6.3 | 6.38 | 6.28 | 6.29 |
| 10/09/2025 | 6.3 | 6.35 | 6.28 | 6.31 |
| 10/12/2025 | 6.23 | 6.3 | 6.22 | 6.23 |
| 10/13/2025 | 6.23 | 6.27 | 6.07 | 6.07 |
| 10/14/2025 | 6.09 | 6.17 | 6.09 | 6.13 |
| 10/15/2025 | 6.13 | 6.18 | 6.1 | 6.13 |
| 10/16/2025 | 6.11 | 6.16 | 5.99 | 6.11 |
| 10/19/2025 | 6.12 | 6.17 | 6.03 | 6.15 |
| 10/20/2025 | 6.15 | 6.18 | 6.12 | 6.14 |
| 10/21/2025 | 6.15 | 6.23 | 6.15 | 6.18 |
| 10/22/2025 | 6.18 | 6.22 | 6.16 | 6.2 |
| 10/23/2025 | 6.21 | 6.41 | 6.2 | 6.41 |
| 10/26/2025 | 6.49 | 6.51 | 6.36 | 6.39 |
| 10/27/2025 | 6.44 | 6.46 | 6.36 | 6.37 |
| 10/29/2025 | 6.38 | 6.46 | 6.38 | 6.42 |
| 10/30/2025 | 6.43 | 6.5 | 6.39 | 6.47 |
| 11/02/2025 | 6.49 | 6.61 | 6.49 | 6.57 |
| 11/03/2025 | 7.22 | 7.22 | 6.63 | 6.65 |
| 11/04/2025 | 6.69 | 6.69 | 6.51 | 6.58 |
| 11/05/2025 | 6.61 | 6.64 | 6.56 | 6.6 |
| 11/06/2025 | 6.6 | 6.62 | 6.43 | 6.45 |
| 11/09/2025 | 6.46 | 6.49 | 6.38 | 6.38 |
| 11/10/2025 | 6.38 | 6.38 | 6.07 | 6.15 |
| 11/11/2025 | 6.17 | 6.32 | 6.13 | 6.29 |
| 11/12/2025 | 6.25 | 6.51 | 6.25 | 6.37 |
| 11/13/2025 | 6.33 | 6.37 | 6.25 | 6.29 |
| 11/16/2025 | 6.3 | 6.36 | 6.28 | 6.31 |
| 11/17/2025 | 6.31 | 6.32 | 6.21 | 6.22 |
| 11/18/2025 | 6.23 | 6.29 | 6.22 | 6.23 |
| 11/19/2025 | 6.25 | 6.27 | 6.19 | 6.21 |
| 11/20/2025 | 6.21 | 6.21 | 6.16 | 6.18 |
| 11/23/2025 | 6.16 | 6.19 | 6.14 | 6.14 |
| 11/24/2025 | 6.15 | 6.17 | 6.06 | 6.06 |
| 11/25/2025 | 6.08 | 6.14 | 6.06 | 6.13 |
| 11/26/2025 | 6.15 | 6.19 | 6.12 | 6.15 |
| 11/27/2025 | 6.16 | 6.2 | 6.13 | 6.15 |
| 11/30/2025 | 6.15 | 6.28 | 6.15 | 6.27 |
| 12/01/2025 | 6.27 | 6.31 | 6.23 | 6.27 |
| 12/02/2025 | 6.27 | 6.3 | 6.09 | 6.27 |
| 12/03/2025 | 6.29 | 6.3 | 6.24 | 6.27 |
| 12/04/2025 | 6.27 | 6.44 | 6.25 | 6.44 |
| 12/07/2025 | 6.46 | 6.7 | 6.41 | 6.64 |
| 12/08/2025 | 6.71 | 6.8 | 6.6 | 6.75 |
| 12/09/2025 | 6.75 | 6.77 | 6.6 | 6.75 |
| 12/10/2025 | 6.75 | 6.76 | 6.67 | 6.75 |
| 12/11/2025 | 6.75 | 6.93 | 6.73 | 6.9 |
| 12/14/2025 | 6.99 | 7.02 | 6.8 | 6.96 |
| 12/15/2025 | 6.98 | 7 | 6.9 | 6.91 |
| 12/16/2025 | 6.89 | 7.01 | 6.89 | 6.97 |
| 12/17/2025 | 7 | 7.1 | 6.97 | 7.04 |
| 12/18/2025 | 7.03 | 7.06 | 6.98 | 7 |
| 12/21/2025 | 7.01 | 7.1 | 7 | 7.08 |
| 12/22/2025 | 7.08 | 7.08 | 7 | 7.04 |
| 12/23/2025 | 7.03 | 7.23 | 7 | 7.22 |
| 12/24/2025 | 7.23 | 7.31 | 7.19 | 7.25 |
| 12/25/2025 | 7.25 | 7.32 | 7.15 | 7.32 |
| 12/28/2025 | 7.3 | 7.33 | 7.14 | 7.31 |
| 12/29/2025 | 7.31 | 7.55 | 7.29 | 7.55 |
| 12/30/2025 | 7.54 | 8 | 7.53 | 8 |