Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BURSA ÇİMENTO FABRİKASI A.Ş. logo
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
Bid5.98
Ask6

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%
Overview
Technicals
Financial Statements
Comments
Archive

BUCIM: BURSA ÇİMENTO FABRİKASI A.Ş. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3.1286
CLOSE 3.1331

Low

LOW 1.588

High

HIGH 6.2255
DATEOPENHIGHLOWCLOSE
01/02/20222.03762.18842.03762.1831
01/03/20222.19352.2042.13112.1364
01/04/20222.05332.06361.94911.9857
01/05/20221.98041.99071.94911.9596
01/06/20221.96491.99071.95441.9753
01/09/20221.98041.99071.92841.9336
01/10/20221.93881.93881.85051.8608
01/11/20221.86621.89731.84521.8766
01/12/20221.87661.89731.86081.8662
01/13/20221.86621.87661.84521.8556
01/16/20221.86081.88161.84521.8556
01/17/20221.85561.86081.77251.7725
01/18/20221.77251.79851.73611.7725
01/19/20221.77771.78291.7051.7205
01/20/20221.71541.72571.68411.6945
01/23/20221.7311.74651.64771.6529
01/24/20221.66341.67381.63221.6581
01/25/20221.67381.68941.64771.6529
01/26/20221.63731.77771.63221.7257
01/27/20221.74131.78291.71541.7413
01/30/20221.76731.78811.75171.7673
01/31/20221.77251.80371.73611.7673
02/01/20221.76731.77771.74131.7517
02/02/20221.75171.84521.73611.7881
02/03/20221.78291.81931.76731.7777
02/06/20221.77251.80891.72571.7881
02/07/20221.78811.87121.77771.8608
02/08/20221.87121.87121.8141.8193
02/09/20221.81931.82961.77251.7725
02/10/20221.78291.79331.73611.7673
02/13/20221.75171.76211.72051.731
02/14/20221.75371.80231.62691.6758
02/15/20221.67581.68551.64641.666
02/16/20221.6661.83161.65631.8023
02/17/20221.80231.84131.7441.8121
02/20/20221.85111.88031.80231.8219
02/21/20221.78291.80231.75371.7829
02/22/20221.79261.80231.75371.7634
02/23/20221.61721.68551.5881.588
02/24/20221.62691.7441.5881.744
02/27/20221.71471.84131.68551.7829
02/28/20221.80231.81211.73421.7634
03/01/20221.75371.78291.72441.7342
03/02/20221.7441.85111.71471.8121
03/03/20221.79261.98751.79261.9777
03/06/20221.9682.07521.89971.9583
03/07/20221.94851.99731.90951.968
03/08/20221.98752.0071.93871.9485
03/09/20221.95831.99731.9291.9387
03/10/20221.94851.9681.9291.9387
03/13/20221.94851.99731.94851.9777
03/14/20221.97772.03621.97771.9973
03/15/20222.0072.05571.98751.9973
03/16/20222.01672.02651.95831.9777
03/17/20221.97771.99731.95831.968
03/20/20221.97772.03621.9681.9875
03/21/20221.99732.02651.97771.9875
03/22/20222.0072.0071.94851.968
03/23/20221.97771.97771.94851.9485
03/24/20221.95831.98751.94851.9777
03/27/20221.98752.01671.9681.9777
03/28/20221.98752.02651.97771.9973
03/29/20221.99732.12381.99732.0752
03/30/20222.08492.10442.03622.0654
03/31/20222.07522.08492.04592.0557
04/03/20222.06542.14332.05572.1238
04/04/20222.13362.18232.10442.1433
04/05/20222.14332.1922.11412.1433
04/06/20222.1532.27012.13362.2407
04/07/20222.25062.27982.20182.2407
04/10/20222.24072.29922.22122.2701
04/11/20222.26032.27012.1922.231
04/12/20222.25062.26032.20182.2018
04/13/20222.22122.28952.20182.2701
04/14/20222.27982.28952.24072.2506
04/17/20222.25062.27012.2312.2506
04/18/20222.26032.27982.1532.2407
04/19/20222.24072.26032.18232.2407
04/20/20222.26032.33832.26032.309
04/21/20222.3092.3092.18232.192
04/24/20222.18232.2312.12382.2018
04/25/20222.22122.2312.11412.1141
04/26/20222.13362.13362.04592.0947
04/27/20222.11412.20182.11412.1726
04/28/20222.26032.37722.2312.3285
05/04/20222.36742.55262.35772.494
05/05/20222.4942.52332.41622.4551
05/08/20222.45512.4942.42592.4843
05/09/20222.50382.64022.50382.5233
05/10/20222.52332.52332.27982.348
05/11/20222.31872.42592.27012.4064
05/12/20222.40642.46482.36742.3869
05/15/20222.39662.40642.32852.3674
05/16/20222.36742.37722.3092.309
05/17/20222.29922.36742.28952.2992
05/19/20222.29922.31872.27012.2992
05/22/20222.3092.31872.22122.2603
05/23/20222.28952.3092.26032.2603
05/24/20222.27982.3092.25062.2992
05/25/20222.29922.31872.27982.309
05/26/20222.3092.3482.29922.3187
05/29/20222.33832.36742.32852.348
05/30/20222.35772.36742.31872.3285
05/31/20222.33832.3482.3092.3187
06/01/20222.32852.42592.31872.3772
06/02/20222.38692.45512.38692.4064
06/05/20222.41622.47452.41622.4454
06/06/20222.44542.52332.43562.5233
06/07/20222.54272.55262.33832.348
06/08/20222.38692.39662.3092.3674
06/09/20222.35772.39662.32852.3383
06/12/20222.31872.36742.3092.3577
06/13/20222.38692.40642.32852.3577
06/14/20222.35772.36742.32852.3383
06/15/20222.3482.35772.2312.2992
06/16/20222.3092.3482.27012.348
06/19/20222.37722.37722.3092.3187
06/20/20222.33832.41622.32852.4064
06/21/20222.39662.42592.36742.3869
06/22/20222.39662.44542.38692.4064
06/23/20222.40642.48432.38692.4648
06/26/20222.40642.46482.35772.4356
06/27/20222.44542.45512.33832.3674
06/28/20222.36742.39662.28952.2895
06/29/20222.27982.31872.26032.2895
06/30/20222.29922.32852.27982.2895
07/03/20222.29922.33832.28952.309
07/04/20222.33832.33832.27012.2798
07/05/20222.29922.29922.24072.2701
07/06/20222.27982.28952.27012.2798
07/07/20222.27982.3092.27982.2895
07/12/20222.28952.31872.27012.2798
07/13/20222.28952.3092.27012.2798
07/17/20222.28952.32852.27982.3187
07/18/20222.3092.35772.3092.348
07/19/20222.3482.38692.3482.3577
07/20/20222.37722.40642.35772.3674
07/21/20222.37722.60132.37722.5427
07/24/20222.5722.65972.47452.4843
07/25/20222.48432.60132.47452.5233
07/26/20222.54272.5722.48432.494
07/27/20222.51362.54272.45512.4648
07/28/20222.47452.4942.45512.4843
07/31/20222.4942.5722.4942.5526
08/01/20222.56232.66952.55262.6499
08/02/20222.66952.71812.64992.6597
08/03/20222.71812.86442.70842.8351
08/04/20222.86442.87412.74732.7961
08/07/20222.84482.86442.80582.8448
08/08/20222.86442.9132.83512.8546
08/09/20222.87412.89352.80582.8351
08/10/20222.85462.86442.79612.8351
08/11/20222.84482.97152.81552.9617
08/14/20222.98123.15662.96173.0884
08/15/20223.09813.17612.97153.0688
08/16/20223.09813.10792.98123.0202
08/17/20223.02993.16633.01053.0981
08/18/20223.11763.14693.02993.0494
08/21/20223.04943.35143.04943.3222
08/22/20223.34173.50733.24423.2735
08/23/20223.30273.36123.22483.2638
08/24/20223.2933.46843.2543.3417
08/25/20223.36123.38063.2543.2638
08/28/20223.27353.45863.27353.3806
08/30/20223.40983.43913.31243.3124
08/31/20223.2933.30273.17613.2151
09/01/20223.2543.28333.22483.2735
09/04/20223.2933.40013.2933.3514
09/05/20223.40013.68273.36123.6827
09/06/20223.75094.03343.71193.7899
09/07/20223.80934.03343.74113.7899
09/08/20223.79963.9363.77043.9165
09/11/20223.9364.28673.9364.238
09/12/20224.31594.38423.94573.9457
09/13/20223.82884.11143.80934.1016
09/14/20224.11144.17954.02374.0724
09/15/20224.07244.13094.01384.0821
09/18/20224.09194.13093.97494.0041
09/19/20224.01384.07243.9364.0041
09/20/20224.01384.08213.98463.9846
09/21/20223.99444.05293.94574.0041
09/22/20224.01384.09193.95554.0431
09/25/20224.04314.10163.99444.0529
09/26/20224.09194.16984.04314.0919
09/27/20224.10164.14063.99444.0237
09/28/20224.03344.07243.94574.0431
09/29/20224.10164.16984.08214.1016
10/02/20224.12114.19914.10164.1406
10/03/20224.16984.19914.09194.1503
10/04/20224.164.22824.02374.1114
10/05/20224.15034.18934.12114.1309
10/06/20224.14064.33534.13094.2282
10/09/20224.24774.31594.20884.277
10/10/20224.28674.55954.26724.4231
10/11/20224.43284.52054.38424.4621
10/12/20224.48164.56924.06274.1406
10/13/20224.18934.2774.16984.2672
10/16/20224.28674.32564.24774.3062
10/17/20224.32564.44274.28674.4134
10/18/20224.42314.49134.31594.3647
10/19/20224.37454.48164.30624.4524
10/20/20224.48164.544.42314.4816
10/23/20224.49134.59844.49134.5205
10/24/20224.53034.54984.34524.4718
10/25/20224.49134.53034.44274.4718
10/26/20224.5014.52054.41344.4524
10/27/20224.46214.54984.38424.4621
10/30/20224.5014.6574.47184.5984
10/31/20224.62774.79344.56924.7543
11/01/20224.79345.11484.76414.8614
11/02/20224.87134.97854.76414.9394
11/03/20224.9594.99794.85174.9005
11/06/20224.9595.02714.89074.9296
11/07/20224.9595.03694.92964.9882
11/08/20224.92965.00774.76414.9102
11/09/20224.91025.01744.8814.9882
11/10/20224.98825.06614.91024.9493
11/13/20224.93945.08564.92965.0174
11/14/20225.04675.21224.97855.0369
11/15/20225.04675.13434.90055.0077
11/16/20225.00775.1834.9594.9882
11/17/20225.01745.21224.99795.1635
11/20/20225.1835.35.17325.2903
11/21/20225.35.41685.28045.3584
11/22/20225.41685.51425.38765.4753
11/23/20225.49475.63125.41685.4753
11/24/20225.49475.76755.49475.5728
11/27/20225.59225.71895.45585.4947
11/28/20225.51425.53375.31945.485
11/29/20225.49475.55335.47535.5142
11/30/20225.53375.69935.49475.6701
12/01/20225.71896.09885.68966.0306
12/04/20226.05016.14765.83575.9429
12/05/20225.98196.15735.87476.128
12/06/20226.13786.17685.81635.8553
12/07/20225.85535.88465.65075.826
12/08/20225.83575.97225.8265.9332
12/11/20225.96246.06965.95275.9917
12/12/20226.02086.22556.00146.089
12/13/20226.11826.1285.80655.8065
12/14/20225.89436.00145.81635.8943
12/15/20225.9045.99175.87475.904
12/18/20225.93325.98195.88465.9235
12/19/20225.92356.06965.89436.0014
12/20/20226.01116.1285.94295.9917
12/21/20226.02086.04035.94295.9527
12/22/20225.97226.00145.9045.9819
12/25/20226.02086.05995.92355.9527
12/26/20225.96245.97225.80655.8065
12/27/20225.83575.92355.5635.7383
12/28/20225.73836.02085.67016.0208
12/29/20226.04036.15736.00146.0306