BUCIM
BURSA ÇİMENTO FABRİKASI A.Ş.
15:10:00
6 ₺
-0.030 (%-0.50)
Previous Close: 6.03·
Volatility: 1.330
Day Low₺5.92
Day High₺6
Market Data
Spot Rate
B:5.98
A:6
Week over week (WoW)
+0.33%
Month over month (MoM)
-0.17%
Year to date (YTD)
-25.00%
Year over year (YoY)
-9.23%
BUCIM: BURSA ÇİMENTO FABRİKASI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.6316
CLOSE 0.6302
Low
LOW 0.4861
High
HIGH 0.8865
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.6076 | 0.6144 | 0.5994 | 0.6034 |
| 01/02/2019 | 0.6006 | 0.6048 | 0.5827 | 0.5895 |
| 01/03/2019 | 0.5924 | 0.5952 | 0.5813 | 0.5856 |
| 01/06/2019 | 0.5869 | 0.602 | 0.5856 | 0.5909 |
| 01/07/2019 | 0.5924 | 0.5966 | 0.5883 | 0.5924 |
| 01/08/2019 | 0.5938 | 0.5952 | 0.5895 | 0.5909 |
| 01/09/2019 | 0.5909 | 0.5938 | 0.5883 | 0.5909 |
| 01/10/2019 | 0.5909 | 0.5938 | 0.5869 | 0.5895 |
| 01/13/2019 | 0.5909 | 0.5909 | 0.5827 | 0.5856 |
| 01/14/2019 | 0.5856 | 0.5895 | 0.5842 | 0.5856 |
| 01/15/2019 | 0.5869 | 0.5895 | 0.5813 | 0.5869 |
| 01/16/2019 | 0.5869 | 0.5966 | 0.5869 | 0.5909 |
| 01/17/2019 | 0.5924 | 0.5994 | 0.5924 | 0.598 |
| 01/20/2019 | 0.5994 | 0.6063 | 0.5966 | 0.6006 |
| 01/21/2019 | 0.6006 | 0.6091 | 0.5938 | 0.602 |
| 01/22/2019 | 0.6034 | 0.6063 | 0.5994 | 0.602 |
| 01/23/2019 | 0.6104 | 0.6117 | 0.6006 | 0.6063 |
| 01/24/2019 | 0.6076 | 0.6091 | 0.6034 | 0.6063 |
| 01/27/2019 | 0.6076 | 0.6104 | 0.6034 | 0.6034 |
| 01/28/2019 | 0.6048 | 0.6491 | 0.602 | 0.6491 |
| 01/29/2019 | 0.6491 | 0.6518 | 0.6227 | 0.6491 |
| 01/30/2019 | 0.6629 | 0.6904 | 0.6504 | 0.6615 |
| 01/31/2019 | 0.6615 | 0.671 | 0.6491 | 0.6545 |
| 02/03/2019 | 0.6545 | 0.66 | 0.6435 | 0.6448 |
| 02/04/2019 | 0.6477 | 0.6491 | 0.627 | 0.6311 |
| 02/05/2019 | 0.6352 | 0.6629 | 0.6256 | 0.6615 |
| 02/06/2019 | 0.6615 | 0.6657 | 0.6435 | 0.6642 |
| 02/07/2019 | 0.667 | 0.6683 | 0.6518 | 0.6587 |
| 02/10/2019 | 0.6587 | 0.667 | 0.627 | 0.6283 |
| 02/11/2019 | 0.6297 | 0.6381 | 0.6173 | 0.6173 |
| 02/12/2019 | 0.6214 | 0.6214 | 0.6076 | 0.6104 |
| 02/13/2019 | 0.6117 | 0.6159 | 0.6063 | 0.6076 |
| 02/14/2019 | 0.6076 | 0.6131 | 0.6034 | 0.6117 |
| 02/17/2019 | 0.6131 | 0.6144 | 0.6076 | 0.6076 |
| 02/18/2019 | 0.6091 | 0.6131 | 0.6063 | 0.6091 |
| 02/19/2019 | 0.6104 | 0.6144 | 0.6048 | 0.6063 |
| 02/20/2019 | 0.6048 | 0.6104 | 0.598 | 0.598 |
| 02/21/2019 | 0.6006 | 0.6187 | 0.6006 | 0.6131 |
| 02/24/2019 | 0.6173 | 0.6283 | 0.6144 | 0.6283 |
| 02/25/2019 | 0.6283 | 0.6297 | 0.6159 | 0.6242 |
| 02/26/2019 | 0.6256 | 0.6283 | 0.6173 | 0.6214 |
| 02/27/2019 | 0.6242 | 0.6283 | 0.6173 | 0.62 |
| 02/28/2019 | 0.6214 | 0.6256 | 0.6104 | 0.6159 |
| 03/03/2019 | 0.6214 | 0.6753 | 0.6159 | 0.6477 |
| 03/04/2019 | 0.6491 | 0.6753 | 0.6462 | 0.6753 |
| 03/05/2019 | 0.6767 | 0.6849 | 0.6491 | 0.6573 |
| 03/06/2019 | 0.66 | 0.6753 | 0.6324 | 0.6697 |
| 03/07/2019 | 0.6642 | 0.6642 | 0.6311 | 0.6366 |
| 03/10/2019 | 0.6421 | 0.6545 | 0.6227 | 0.6545 |
| 03/11/2019 | 0.6491 | 0.6657 | 0.6381 | 0.6545 |
| 03/12/2019 | 0.6545 | 0.6573 | 0.6407 | 0.6491 |
| 03/13/2019 | 0.6504 | 0.6504 | 0.6394 | 0.6407 |
| 03/14/2019 | 0.6448 | 0.6615 | 0.6407 | 0.66 |
| 03/17/2019 | 0.6878 | 0.7402 | 0.6795 | 0.6795 |
| 03/18/2019 | 0.6835 | 0.6904 | 0.6683 | 0.6697 |
| 03/19/2019 | 0.6739 | 0.6739 | 0.66 | 0.667 |
| 03/20/2019 | 0.667 | 0.671 | 0.6559 | 0.6573 |
| 03/21/2019 | 0.6587 | 0.6642 | 0.6324 | 0.6532 |
| 03/24/2019 | 0.6532 | 0.6532 | 0.627 | 0.6324 |
| 03/25/2019 | 0.6381 | 0.6421 | 0.6227 | 0.6352 |
| 03/26/2019 | 0.6352 | 0.6381 | 0.6076 | 0.6144 |
| 03/27/2019 | 0.6144 | 0.6214 | 0.6076 | 0.6144 |
| 03/28/2019 | 0.6144 | 0.627 | 0.6117 | 0.6159 |
| 03/31/2019 | 0.62 | 0.6227 | 0.6076 | 0.62 |
| 04/01/2019 | 0.62 | 0.6324 | 0.6159 | 0.6187 |
| 04/02/2019 | 0.6187 | 0.627 | 0.6048 | 0.6063 |
| 04/03/2019 | 0.6076 | 0.6227 | 0.6034 | 0.6227 |
| 04/04/2019 | 0.6214 | 0.6311 | 0.6214 | 0.627 |
| 04/07/2019 | 0.6297 | 0.6324 | 0.6076 | 0.6091 |
| 04/08/2019 | 0.6104 | 0.6173 | 0.6104 | 0.6131 |
| 04/09/2019 | 0.6131 | 0.6144 | 0.602 | 0.6034 |
| 04/10/2019 | 0.6034 | 0.6131 | 0.598 | 0.6048 |
| 04/11/2019 | 0.6034 | 0.6076 | 0.5994 | 0.6063 |
| 04/14/2019 | 0.6076 | 0.6131 | 0.6006 | 0.6091 |
| 04/15/2019 | 0.6104 | 0.6131 | 0.6076 | 0.6104 |
| 04/16/2019 | 0.602 | 0.6131 | 0.602 | 0.6104 |
| 04/17/2019 | 0.6104 | 0.6131 | 0.6063 | 0.6104 |
| 04/18/2019 | 0.6104 | 0.6187 | 0.6104 | 0.6173 |
| 04/21/2019 | 0.6187 | 0.6214 | 0.6091 | 0.6187 |
| 04/23/2019 | 0.62 | 0.6214 | 0.6131 | 0.6187 |
| 04/24/2019 | 0.6159 | 0.627 | 0.6131 | 0.6187 |
| 04/25/2019 | 0.6214 | 0.6227 | 0.6144 | 0.6173 |
| 04/28/2019 | 0.6214 | 0.6214 | 0.6048 | 0.6076 |
| 04/29/2019 | 0.6076 | 0.62 | 0.6034 | 0.6104 |
| 05/01/2019 | 0.6117 | 0.6117 | 0.598 | 0.6076 |
| 05/02/2019 | 0.6214 | 0.6491 | 0.6144 | 0.6159 |
| 05/05/2019 | 0.6131 | 0.6131 | 0.5634 | 0.598 |
| 05/06/2019 | 0.5856 | 0.602 | 0.5799 | 0.5909 |
| 05/07/2019 | 0.5952 | 0.6006 | 0.5869 | 0.5869 |
| 05/08/2019 | 0.5938 | 0.5938 | 0.5717 | 0.5799 |
| 05/09/2019 | 0.5786 | 0.5827 | 0.5773 | 0.5786 |
| 05/12/2019 | 0.5842 | 0.5842 | 0.5524 | 0.5538 |
| 05/13/2019 | 0.5606 | 0.5662 | 0.5524 | 0.5565 |
| 05/14/2019 | 0.5606 | 0.5606 | 0.5317 | 0.5413 |
| 05/15/2019 | 0.5441 | 0.5455 | 0.5372 | 0.5428 |
| 05/16/2019 | 0.5455 | 0.5482 | 0.5358 | 0.5441 |
| 05/19/2019 | 0.5428 | 0.5428 | 0.5275 | 0.5372 |
| 05/20/2019 | 0.5399 | 0.5399 | 0.5233 | 0.5289 |
| 05/21/2019 | 0.5289 | 0.5303 | 0.4889 | 0.4889 |
| 05/22/2019 | 0.4902 | 0.5026 | 0.4902 | 0.4929 |
| 05/23/2019 | 0.4985 | 0.5122 | 0.4943 | 0.511 |
| 05/26/2019 | 0.5122 | 0.5165 | 0.5041 | 0.511 |
| 05/27/2019 | 0.511 | 0.5179 | 0.5082 | 0.5095 |
| 05/28/2019 | 0.511 | 0.5122 | 0.4861 | 0.5041 |
| 05/29/2019 | 0.5095 | 0.5137 | 0.5041 | 0.5095 |
| 05/30/2019 | 0.5137 | 0.5179 | 0.5082 | 0.5165 |
| 06/02/2019 | 0.5165 | 0.522 | 0.5165 | 0.5191 |
| 06/06/2019 | 0.5191 | 0.5509 | 0.5165 | 0.5358 |
| 06/09/2019 | 0.5372 | 0.5441 | 0.5289 | 0.5428 |
| 06/10/2019 | 0.5441 | 0.5592 | 0.5358 | 0.5592 |
| 06/11/2019 | 0.562 | 0.6242 | 0.5592 | 0.5799 |
| 06/12/2019 | 0.5813 | 0.5869 | 0.5509 | 0.5648 |
| 06/13/2019 | 0.5648 | 0.5648 | 0.5482 | 0.5634 |
| 06/16/2019 | 0.562 | 0.562 | 0.5495 | 0.5565 |
| 06/17/2019 | 0.5565 | 0.5606 | 0.5524 | 0.5579 |
| 06/18/2019 | 0.5579 | 0.5579 | 0.5495 | 0.5524 |
| 06/19/2019 | 0.5524 | 0.5745 | 0.5524 | 0.5676 |
| 06/20/2019 | 0.569 | 0.569 | 0.5538 | 0.5592 |
| 06/23/2019 | 0.5758 | 0.5758 | 0.5592 | 0.5634 |
| 06/24/2019 | 0.5634 | 0.5717 | 0.5565 | 0.5676 |
| 06/25/2019 | 0.5662 | 0.5731 | 0.5592 | 0.562 |
| 06/26/2019 | 0.5662 | 0.5676 | 0.5606 | 0.5634 |
| 06/27/2019 | 0.5634 | 0.5634 | 0.5592 | 0.5592 |
| 06/30/2019 | 0.5606 | 0.5676 | 0.5606 | 0.5648 |
| 07/01/2019 | 0.5662 | 0.5924 | 0.562 | 0.5799 |
| 07/02/2019 | 0.5813 | 0.6091 | 0.5773 | 0.6006 |
| 07/03/2019 | 0.6006 | 0.6159 | 0.5924 | 0.5994 |
| 07/04/2019 | 0.6006 | 0.6006 | 0.5827 | 0.5909 |
| 07/07/2019 | 0.5869 | 0.5924 | 0.5842 | 0.5909 |
| 07/08/2019 | 0.5909 | 0.602 | 0.5842 | 0.5869 |
| 07/09/2019 | 0.5869 | 0.598 | 0.5799 | 0.5938 |
| 07/10/2019 | 0.5938 | 0.6159 | 0.5909 | 0.6076 |
| 07/11/2019 | 0.6091 | 0.6117 | 0.5909 | 0.598 |
| 07/15/2019 | 0.598 | 0.6006 | 0.5938 | 0.598 |
| 07/16/2019 | 0.602 | 0.6076 | 0.5952 | 0.6006 |
| 07/17/2019 | 0.6034 | 0.6076 | 0.598 | 0.6048 |
| 07/18/2019 | 0.6048 | 0.6104 | 0.6034 | 0.6034 |
| 07/21/2019 | 0.6034 | 0.6076 | 0.602 | 0.6048 |
| 07/22/2019 | 0.6063 | 0.6104 | 0.6063 | 0.6091 |
| 07/23/2019 | 0.6091 | 0.6242 | 0.6034 | 0.6187 |
| 07/24/2019 | 0.6256 | 0.6491 | 0.6227 | 0.6242 |
| 07/25/2019 | 0.6242 | 0.6491 | 0.6242 | 0.6283 |
| 07/28/2019 | 0.6311 | 0.6366 | 0.6256 | 0.6338 |
| 07/29/2019 | 0.6338 | 0.6338 | 0.6227 | 0.6227 |
| 07/30/2019 | 0.6242 | 0.627 | 0.5799 | 0.6144 |
| 07/31/2019 | 0.6159 | 0.6214 | 0.6144 | 0.6187 |
| 08/01/2019 | 0.62 | 0.6283 | 0.6187 | 0.6187 |
| 08/04/2019 | 0.6214 | 0.6214 | 0.6091 | 0.6104 |
| 08/05/2019 | 0.6104 | 0.6104 | 0.5827 | 0.602 |
| 08/06/2019 | 0.6076 | 0.6076 | 0.5842 | 0.5883 |
| 08/07/2019 | 0.5869 | 0.5952 | 0.5842 | 0.5883 |
| 08/08/2019 | 0.5842 | 0.6006 | 0.5773 | 0.5813 |
| 08/14/2019 | 0.5827 | 0.5827 | 0.5634 | 0.5662 |
| 08/15/2019 | 0.5662 | 0.5676 | 0.5524 | 0.5524 |
| 08/18/2019 | 0.5538 | 0.5662 | 0.5538 | 0.5565 |
| 08/19/2019 | 0.5579 | 0.5579 | 0.5441 | 0.5509 |
| 08/20/2019 | 0.5538 | 0.5552 | 0.5441 | 0.5468 |
| 08/21/2019 | 0.5509 | 0.5524 | 0.5399 | 0.5455 |
| 08/22/2019 | 0.5455 | 0.5524 | 0.5399 | 0.5524 |
| 08/25/2019 | 0.5495 | 0.5717 | 0.5482 | 0.5592 |
| 08/26/2019 | 0.5634 | 0.5648 | 0.5565 | 0.5606 |
| 08/27/2019 | 0.5634 | 0.569 | 0.5592 | 0.5606 |
| 08/28/2019 | 0.569 | 0.5731 | 0.5634 | 0.5634 |
| 09/01/2019 | 0.5662 | 0.5773 | 0.5662 | 0.5703 |
| 09/02/2019 | 0.5745 | 0.5869 | 0.5703 | 0.5813 |
| 09/03/2019 | 0.5827 | 0.5883 | 0.5745 | 0.5786 |
| 09/04/2019 | 0.5799 | 0.5856 | 0.5786 | 0.5813 |
| 09/05/2019 | 0.5813 | 0.5856 | 0.5799 | 0.5813 |
| 09/08/2019 | 0.5827 | 0.5895 | 0.5827 | 0.5827 |
| 09/09/2019 | 0.5856 | 0.6394 | 0.5827 | 0.6104 |
| 09/10/2019 | 0.6104 | 0.6352 | 0.6063 | 0.627 |
| 09/11/2019 | 0.6297 | 0.6477 | 0.6297 | 0.6311 |
| 09/12/2019 | 0.6324 | 0.6407 | 0.6187 | 0.6338 |
| 09/15/2019 | 0.6324 | 0.6407 | 0.6283 | 0.6338 |
| 09/16/2019 | 0.6338 | 0.6421 | 0.6283 | 0.6311 |
| 09/17/2019 | 0.6366 | 0.6477 | 0.6311 | 0.6352 |
| 09/18/2019 | 0.6421 | 0.6421 | 0.6227 | 0.6256 |
| 09/19/2019 | 0.6297 | 0.6297 | 0.62 | 0.6227 |
| 09/22/2019 | 0.6227 | 0.6311 | 0.62 | 0.6214 |
| 09/23/2019 | 0.6227 | 0.6256 | 0.6173 | 0.6187 |
| 09/24/2019 | 0.6173 | 0.6242 | 0.6131 | 0.6173 |
| 09/25/2019 | 0.6187 | 0.6214 | 0.6131 | 0.6159 |
| 09/26/2019 | 0.6187 | 0.6615 | 0.6159 | 0.6545 |
| 09/29/2019 | 0.6629 | 0.7071 | 0.6629 | 0.6863 |
| 09/30/2019 | 0.6835 | 0.6904 | 0.6532 | 0.6863 |
| 10/01/2019 | 0.6891 | 0.7084 | 0.6767 | 0.6767 |
| 10/02/2019 | 0.6767 | 0.6946 | 0.6697 | 0.6808 |
| 10/03/2019 | 0.6891 | 0.7 | 0.6808 | 0.6808 |
| 10/06/2019 | 0.6642 | 0.6932 | 0.6629 | 0.6767 |
| 10/07/2019 | 0.6697 | 0.6739 | 0.6504 | 0.667 |
| 10/08/2019 | 0.6725 | 0.6753 | 0.6491 | 0.6491 |
| 10/09/2019 | 0.6559 | 0.6739 | 0.6435 | 0.6532 |
| 10/10/2019 | 0.6629 | 0.6849 | 0.6573 | 0.6573 |
| 10/13/2019 | 0.6545 | 0.6545 | 0.6091 | 0.6131 |
| 10/14/2019 | 0.6256 | 0.6435 | 0.6131 | 0.627 |
| 10/15/2019 | 0.6256 | 0.6352 | 0.6159 | 0.6173 |
| 10/16/2019 | 0.62 | 0.627 | 0.6104 | 0.6117 |
| 10/17/2019 | 0.6338 | 0.6338 | 0.6173 | 0.6227 |
| 10/20/2019 | 0.6297 | 0.6559 | 0.6214 | 0.6394 |
| 10/21/2019 | 0.6462 | 0.6462 | 0.627 | 0.627 |
| 10/22/2019 | 0.6381 | 0.6381 | 0.6242 | 0.6297 |
| 10/23/2019 | 0.6352 | 0.6435 | 0.627 | 0.627 |
| 10/24/2019 | 0.6338 | 0.6338 | 0.62 | 0.6227 |
| 10/27/2019 | 0.6214 | 0.6297 | 0.6173 | 0.6173 |
| 10/29/2019 | 0.6173 | 0.627 | 0.6131 | 0.62 |
| 10/30/2019 | 0.6227 | 0.6338 | 0.62 | 0.6214 |
| 10/31/2019 | 0.6227 | 0.6297 | 0.6131 | 0.6159 |
| 11/03/2019 | 0.6214 | 0.6559 | 0.6173 | 0.6352 |
| 11/04/2019 | 0.6394 | 0.6421 | 0.6338 | 0.6381 |
| 11/05/2019 | 0.6394 | 0.6821 | 0.6352 | 0.6808 |
| 11/06/2019 | 0.7098 | 0.7484 | 0.7098 | 0.7153 |
| 11/07/2019 | 0.7167 | 0.7196 | 0.6849 | 0.6891 |
| 11/10/2019 | 0.6821 | 0.7125 | 0.6559 | 0.6795 |
| 11/11/2019 | 0.6808 | 0.6891 | 0.6767 | 0.6795 |
| 11/12/2019 | 0.6835 | 0.7125 | 0.6795 | 0.6932 |
| 11/13/2019 | 0.6932 | 0.6946 | 0.6835 | 0.6849 |
| 11/14/2019 | 0.6863 | 0.6988 | 0.6849 | 0.6849 |
| 11/17/2019 | 0.6904 | 0.7057 | 0.6891 | 0.6988 |
| 11/18/2019 | 0.7015 | 0.7098 | 0.7 | 0.7 |
| 11/19/2019 | 0.7015 | 0.7182 | 0.6988 | 0.7015 |
| 11/20/2019 | 0.7057 | 0.7071 | 0.696 | 0.7 |
| 11/21/2019 | 0.7 | 0.7071 | 0.6932 | 0.6946 |
| 11/24/2019 | 0.7 | 0.7043 | 0.6849 | 0.6849 |
| 11/25/2019 | 0.6904 | 0.7733 | 0.6808 | 0.7705 |
| 11/26/2019 | 0.7899 | 0.8161 | 0.7622 | 0.7651 |
| 11/27/2019 | 0.7705 | 0.8036 | 0.7443 | 0.7816 |
| 11/28/2019 | 0.7872 | 0.7885 | 0.7663 | 0.7692 |
| 12/01/2019 | 0.7705 | 0.7926 | 0.7663 | 0.7844 |
| 12/02/2019 | 0.7872 | 0.8148 | 0.7788 | 0.7912 |
| 12/03/2019 | 0.7996 | 0.8134 | 0.7899 | 0.8106 |
| 12/04/2019 | 0.8148 | 0.8189 | 0.8065 | 0.8093 |
| 12/05/2019 | 0.8093 | 0.8134 | 0.7912 | 0.794 |
| 12/08/2019 | 0.7982 | 0.8369 | 0.7912 | 0.8203 |
| 12/09/2019 | 0.8299 | 0.8354 | 0.7885 | 0.7885 |
| 12/10/2019 | 0.7954 | 0.8216 | 0.7802 | 0.7982 |
| 12/11/2019 | 0.8079 | 0.8287 | 0.8065 | 0.8148 |
| 12/12/2019 | 0.8216 | 0.8244 | 0.7982 | 0.8036 |
| 12/15/2019 | 0.8148 | 0.8299 | 0.805 | 0.8161 |
| 12/16/2019 | 0.8216 | 0.8313 | 0.8022 | 0.8079 |
| 12/17/2019 | 0.8065 | 0.8134 | 0.7982 | 0.8036 |
| 12/18/2019 | 0.8079 | 0.8216 | 0.8065 | 0.8119 |
| 12/19/2019 | 0.8175 | 0.8189 | 0.805 | 0.805 |
| 12/22/2019 | 0.8119 | 0.8383 | 0.8036 | 0.8175 |
| 12/23/2019 | 0.823 | 0.8354 | 0.8189 | 0.8203 |
| 12/24/2019 | 0.8287 | 0.8313 | 0.8189 | 0.8203 |
| 12/25/2019 | 0.8258 | 0.8287 | 0.8134 | 0.8175 |
| 12/26/2019 | 0.8189 | 0.834 | 0.8175 | 0.8258 |
| 12/29/2019 | 0.834 | 0.8479 | 0.8299 | 0.8383 |
| 12/30/2019 | 0.8436 | 0.8865 | 0.841 | 0.8603 |