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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.0568
CLOSE 7.0323
Low
LOW 4.3452
High
HIGH 11.3306
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 6.0599 | 6.3521 | 6.0599 | 6.3424 |
| 01/02/2023 | 6.3911 | 6.6444 | 6.2742 | 6.3911 |
| 01/03/2023 | 6.4008 | 6.4886 | 6.089 | 6.2839 |
| 01/04/2023 | 6.4008 | 6.4106 | 5.7578 | 5.7578 |
| 01/05/2023 | 5.6993 | 6.0403 | 5.5045 | 6.0403 |
| 01/08/2023 | 6.0696 | 6.0988 | 5.4947 | 5.641 |
| 01/09/2023 | 5.6604 | 5.6896 | 5.3974 | 5.4947 |
| 01/10/2023 | 5.5239 | 5.5728 | 5.0661 | 5.0759 |
| 01/11/2023 | 5.1538 | 5.3194 | 4.9005 | 5.2804 |
| 01/12/2023 | 5.2707 | 5.4558 | 5.183 | 5.3681 |
| 01/15/2023 | 5.3779 | 5.5337 | 5.261 | 5.4947 |
| 01/16/2023 | 5.4947 | 5.6993 | 5.4266 | 5.6214 |
| 01/17/2023 | 5.6701 | 5.7481 | 5.4071 | 5.5728 |
| 01/18/2023 | 5.5825 | 5.6604 | 5.5045 | 5.5337 |
| 01/19/2023 | 5.5337 | 5.6507 | 5.485 | 5.5337 |
| 01/22/2023 | 5.563 | 5.5825 | 5.3292 | 5.3681 |
| 01/23/2023 | 5.3779 | 5.4363 | 5.261 | 5.3097 |
| 01/24/2023 | 5.3389 | 5.3779 | 5.0174 | 5.183 |
| 01/25/2023 | 5.183 | 5.2414 | 4.9493 | 4.9882 |
| 01/26/2023 | 5.0077 | 5.0564 | 4.8128 | 5.0467 |
| 01/29/2023 | 5.0271 | 5.0661 | 4.9199 | 4.9394 |
| 01/30/2023 | 4.881 | 5.0077 | 4.7543 | 5.0077 |
| 01/31/2023 | 5.0174 | 5.0369 | 4.618 | 4.6277 |
| 02/01/2023 | 4.6472 | 4.8225 | 4.3452 | 4.657 |
| 02/02/2023 | 4.6764 | 4.959 | 4.6472 | 4.9493 |
| 02/05/2023 | 5.2707 | 5.4363 | 5.0077 | 5.4363 |
| 02/06/2023 | 5.5045 | 5.9722 | 5.0271 | 5.7481 |
| 02/14/2023 | 5.904 | 6.3229 | 5.8943 | 6.3229 |
| 02/15/2023 | 6.9464 | 6.9464 | 6.7125 | 6.9464 |
| 02/16/2023 | 7.0146 | 7.6381 | 6.9464 | 7.6381 |
| 02/19/2023 | 7.8914 | 8.398 | 7.8914 | 8.398 |
| 02/20/2023 | 9.2262 | 9.2359 | 8.8657 | 9.2359 |
| 02/21/2023 | 9.7425 | 10.0348 | 8.3201 | 8.3201 |
| 02/22/2023 | 7.492 | 7.6772 | 7.492 | 7.492 |
| 02/23/2023 | 6.9367 | 8.174 | 6.849 | 7.7454 |
| 02/26/2023 | 7.7161 | 8.1155 | 7.3264 | 7.3264 |
| 02/27/2023 | 7.3848 | 7.5018 | 6.8587 | 7.1121 |
| 02/28/2023 | 7.1121 | 7.2971 | 6.9464 | 6.9951 |
| 03/01/2023 | 6.9951 | 7.0048 | 6.5665 | 6.5957 |
| 03/02/2023 | 6.6054 | 6.8685 | 6.6054 | 6.7516 |
| 03/05/2023 | 6.8198 | 7.0146 | 6.6444 | 6.7222 |
| 03/06/2023 | 6.7516 | 6.8198 | 6.6249 | 6.6444 |
| 03/07/2023 | 6.6931 | 6.7419 | 6.6249 | 6.6346 |
| 03/08/2023 | 6.6833 | 7.2971 | 6.6444 | 7.2971 |
| 03/09/2023 | 7.2776 | 7.6283 | 6.9172 | 6.9269 |
| 03/12/2023 | 6.9269 | 7.0439 | 6.6151 | 6.7614 |
| 03/13/2023 | 6.7808 | 6.9854 | 6.6833 | 6.6931 |
| 03/14/2023 | 6.7028 | 6.7614 | 6.4008 | 6.43 |
| 03/15/2023 | 6.4886 | 6.6444 | 6.4008 | 6.5568 |
| 03/16/2023 | 6.6151 | 6.7419 | 6.5275 | 6.6833 |
| 03/19/2023 | 6.6833 | 6.7808 | 6.5178 | 6.5372 |
| 03/20/2023 | 6.5275 | 6.586 | 6.2644 | 6.3813 |
| 03/21/2023 | 6.4106 | 6.508 | 6.3229 | 6.4008 |
| 03/22/2023 | 6.4008 | 6.9561 | 6.3911 | 6.7125 |
| 03/23/2023 | 6.7222 | 6.7614 | 6.5469 | 6.5762 |
| 03/26/2023 | 6.5957 | 6.6444 | 6.4398 | 6.4886 |
| 03/27/2023 | 6.4983 | 6.5275 | 6.2839 | 6.2839 |
| 03/28/2023 | 6.2839 | 6.3424 | 6.0403 | 6.2157 |
| 03/29/2023 | 6.2353 | 6.4008 | 6.1768 | 6.1962 |
| 03/30/2023 | 6.1962 | 6.2157 | 6.0208 | 6.0403 |
| 04/02/2023 | 6.0403 | 6.1476 | 5.7481 | 5.8553 |
| 04/03/2023 | 5.7773 | 5.9429 | 5.7675 | 5.865 |
| 04/04/2023 | 5.8455 | 5.9332 | 5.826 | 5.8455 |
| 04/05/2023 | 5.8455 | 5.9137 | 5.8163 | 5.8553 |
| 04/06/2023 | 5.865 | 5.8747 | 5.7481 | 5.787 |
| 04/09/2023 | 5.8357 | 5.9527 | 5.8163 | 5.8943 |
| 04/10/2023 | 5.8943 | 6.3132 | 5.8943 | 5.9917 |
| 04/11/2023 | 6.0208 | 6.0793 | 5.9332 | 5.9332 |
| 04/12/2023 | 5.9429 | 6.089 | 5.9429 | 5.9917 |
| 04/13/2023 | 6.0014 | 6.089 | 5.8846 | 5.8943 |
| 04/16/2023 | 5.904 | 5.9527 | 5.8163 | 5.8455 |
| 04/17/2023 | 5.8455 | 5.8553 | 5.7773 | 5.826 |
| 04/18/2023 | 5.8357 | 5.8943 | 5.7481 | 5.7968 |
| 04/19/2023 | 5.7968 | 5.8163 | 5.7578 | 5.7773 |
| 04/23/2023 | 5.8455 | 5.9429 | 5.787 | 5.787 |
| 04/24/2023 | 5.787 | 5.8163 | 5.602 | 5.602 |
| 04/25/2023 | 5.602 | 5.6312 | 5.3097 | 5.3974 |
| 04/26/2023 | 5.3584 | 5.5142 | 5.3292 | 5.3779 |
| 04/27/2023 | 5.3389 | 5.3779 | 5.0856 | 5.1635 |
| 05/01/2023 | 5.1635 | 5.222 | 4.8713 | 4.881 |
| 05/02/2023 | 4.9199 | 4.9493 | 4.4816 | 4.7349 |
| 05/03/2023 | 4.7252 | 4.9296 | 4.696 | 4.8225 |
| 05/04/2023 | 4.8323 | 4.8713 | 4.7057 | 4.8225 |
| 05/07/2023 | 4.8323 | 4.8907 | 4.696 | 4.8517 |
| 05/08/2023 | 4.8614 | 4.9493 | 4.8128 | 4.8323 |
| 05/09/2023 | 4.8128 | 4.9785 | 4.6472 | 4.8614 |
| 05/10/2023 | 4.8713 | 5.183 | 4.842 | 5.0953 |
| 05/11/2023 | 5.1148 | 5.1343 | 4.9493 | 5.0174 |
| 05/14/2023 | 4.8713 | 5.1343 | 4.7934 | 4.9688 |
| 05/15/2023 | 4.9688 | 5.2707 | 4.9199 | 5.2025 |
| 05/16/2023 | 5.2025 | 5.3292 | 5.0759 | 5.2414 |
| 05/17/2023 | 5.2707 | 5.3194 | 5.0077 | 5.0369 |
| 05/21/2023 | 5.0467 | 5.105 | 4.9199 | 5.0271 |
| 05/22/2023 | 5.0271 | 5.0271 | 4.9102 | 4.9394 |
| 05/23/2023 | 4.9493 | 5.0467 | 4.9102 | 5.0174 |
| 05/24/2023 | 5.0271 | 5.105 | 4.9688 | 5.0174 |
| 05/25/2023 | 5.0174 | 5.2122 | 5.0174 | 5.2122 |
| 05/28/2023 | 5.3097 | 5.7091 | 5.2122 | 5.5728 |
| 05/29/2023 | 5.6312 | 5.7773 | 5.5825 | 5.7481 |
| 05/30/2023 | 5.7675 | 5.8455 | 5.563 | 5.563 |
| 05/31/2023 | 5.6117 | 5.7189 | 5.5922 | 5.6604 |
| 06/01/2023 | 5.7189 | 5.8553 | 5.6604 | 5.7481 |
| 06/04/2023 | 5.826 | 5.8357 | 5.7091 | 5.7773 |
| 06/05/2023 | 5.7968 | 5.8163 | 5.6701 | 5.7773 |
| 06/06/2023 | 5.8455 | 5.9527 | 5.7968 | 5.8747 |
| 06/07/2023 | 5.8747 | 6.0793 | 5.8553 | 5.9235 |
| 06/08/2023 | 5.9527 | 5.9917 | 5.8943 | 5.9527 |
| 06/11/2023 | 6.0208 | 6.1768 | 5.9624 | 6.0403 |
| 06/12/2023 | 6.0696 | 6.0793 | 5.8357 | 5.8553 |
| 06/13/2023 | 5.8455 | 5.8943 | 5.6701 | 5.6993 |
| 06/14/2023 | 5.7091 | 5.787 | 5.6993 | 5.7675 |
| 06/15/2023 | 5.787 | 5.9819 | 5.787 | 5.8846 |
| 06/18/2023 | 5.8846 | 5.904 | 5.5922 | 5.5922 |
| 06/19/2023 | 5.5728 | 5.6214 | 5.4071 | 5.4656 |
| 06/20/2023 | 5.4947 | 5.5533 | 5.3681 | 5.3974 |
| 06/21/2023 | 5.3974 | 5.602 | 5.3486 | 5.5435 |
| 06/22/2023 | 5.6117 | 5.7091 | 5.602 | 5.641 |
| 06/25/2023 | 5.6896 | 5.904 | 5.6799 | 5.826 |
| 06/26/2023 | 5.826 | 5.9429 | 5.7675 | 5.9429 |
| 07/02/2023 | 6.0403 | 6.1865 | 6.0403 | 6.1378 |
| 07/03/2023 | 6.1768 | 6.1865 | 5.9917 | 6.1085 |
| 07/04/2023 | 6.128 | 6.1476 | 6.0111 | 6.128 |
| 07/05/2023 | 6.1378 | 6.3911 | 6.128 | 6.3035 |
| 07/06/2023 | 6.3035 | 6.6249 | 6.2353 | 6.5665 |
| 07/09/2023 | 6.6931 | 6.8101 | 6.6346 | 6.6833 |
| 07/10/2023 | 6.7808 | 6.8003 | 6.469 | 6.6639 |
| 07/11/2023 | 6.6639 | 7.0536 | 6.5762 | 6.7614 |
| 07/12/2023 | 6.8003 | 6.9658 | 6.6931 | 6.7321 |
| 07/13/2023 | 6.7419 | 6.8393 | 6.6542 | 6.7808 |
| 07/16/2023 | 6.849 | 6.8879 | 6.7516 | 6.8198 |
| 07/17/2023 | 6.8685 | 6.8879 | 6.5275 | 6.5275 |
| 07/18/2023 | 6.5275 | 6.7028 | 6.43 | 6.7028 |
| 07/19/2023 | 6.7321 | 6.849 | 6.6542 | 6.7905 |
| 07/20/2023 | 6.8101 | 6.8587 | 6.7222 | 6.8393 |
| 07/23/2023 | 6.8782 | 7.1412 | 6.8685 | 6.9756 |
| 07/24/2023 | 7.0243 | 7.0536 | 6.8101 | 6.8685 |
| 07/25/2023 | 6.8879 | 7.1608 | 6.8587 | 7.1608 |
| 07/26/2023 | 7.1705 | 7.2484 | 7.0829 | 7.1412 |
| 07/27/2023 | 7.19 | 7.6283 | 7.1315 | 7.5309 |
| 07/30/2023 | 7.6479 | 7.7355 | 7.4725 | 7.4822 |
| 07/31/2023 | 7.4628 | 7.5601 | 7.3165 | 7.3361 |
| 08/01/2023 | 7.3556 | 7.5504 | 7.3165 | 7.3848 |
| 08/02/2023 | 7.4238 | 7.5699 | 7.3654 | 7.5115 |
| 08/03/2023 | 7.6186 | 8.0084 | 7.6186 | 7.9791 |
| 08/06/2023 | 8.0863 | 8.1934 | 7.9499 | 7.9889 |
| 08/07/2023 | 8.0863 | 8.0961 | 7.6186 | 7.7063 |
| 08/08/2023 | 7.7161 | 7.8135 | 7.6186 | 7.7355 |
| 08/09/2023 | 7.7843 | 7.9889 | 7.4044 | 7.4238 |
| 08/10/2023 | 7.4141 | 7.833 | 7.3165 | 7.794 |
| 08/13/2023 | 7.8037 | 7.9499 | 7.7454 | 7.7843 |
| 08/14/2023 | 7.7648 | 8.1447 | 7.6479 | 7.9889 |
| 08/15/2023 | 7.9889 | 8.4273 | 7.8719 | 8.3786 |
| 08/16/2023 | 8.3786 | 8.8072 | 8.252 | 8.6319 |
| 08/17/2023 | 8.2812 | 8.4565 | 7.8914 | 7.9109 |
| 08/20/2023 | 7.8719 | 7.9694 | 7.7063 | 7.9402 |
| 08/21/2023 | 7.9499 | 7.9889 | 7.833 | 7.9109 |
| 08/22/2023 | 7.9304 | 8.0668 | 7.6966 | 7.6966 |
| 08/23/2023 | 7.7551 | 7.8622 | 7.5212 | 7.5212 |
| 08/24/2023 | 7.5212 | 7.6869 | 7.3556 | 7.6772 |
| 08/27/2023 | 7.6869 | 7.9011 | 7.6869 | 7.7843 |
| 08/28/2023 | 7.8037 | 7.8232 | 7.6479 | 7.6966 |
| 08/30/2023 | 7.7454 | 8.0473 | 7.7454 | 7.8914 |
| 08/31/2023 | 7.9207 | 8.0376 | 7.8914 | 7.9597 |
| 09/03/2023 | 8.0376 | 8.2617 | 8.0181 | 8.0473 |
| 09/04/2023 | 8.0473 | 8.1837 | 7.9597 | 8.1155 |
| 09/05/2023 | 8.174 | 8.3786 | 8.1447 | 8.2617 |
| 09/06/2023 | 8.2715 | 8.8072 | 8.2715 | 8.7293 |
| 09/07/2023 | 8.8657 | 9.0216 | 8.4468 | 8.5442 |
| 09/10/2023 | 8.5734 | 8.778 | 8.3104 | 8.4077 |
| 09/11/2023 | 8.4176 | 8.593 | 8.3104 | 8.4273 |
| 09/12/2023 | 8.5442 | 8.8657 | 8.4857 | 8.5734 |
| 09/13/2023 | 8.5831 | 8.6222 | 8.0181 | 8.3201 |
| 09/14/2023 | 8.398 | 8.5442 | 8.2226 | 8.3201 |
| 09/17/2023 | 8.3201 | 8.3201 | 7.7843 | 7.794 |
| 09/18/2023 | 7.8135 | 7.9011 | 7.6966 | 7.7745 |
| 09/19/2023 | 7.8037 | 8.0961 | 7.7843 | 7.8914 |
| 09/20/2023 | 7.8914 | 8.0961 | 7.7843 | 8.0765 |
| 09/21/2023 | 8.0961 | 8.6806 | 8.0765 | 8.6513 |
| 09/24/2023 | 8.7487 | 9.1873 | 8.7195 | 9.0702 |
| 09/25/2023 | 9.1873 | 9.6938 | 9.08 | 9.2262 |
| 09/26/2023 | 9.2359 | 9.6159 | 9.0313 | 9.0897 |
| 09/27/2023 | 9.0605 | 9.158 | 8.7877 | 8.8266 |
| 09/28/2023 | 8.856 | 9.1677 | 8.856 | 9.002 |
| 10/01/2023 | 9.0119 | 9.5671 | 9.0119 | 9.3626 |
| 10/02/2023 | 9.382 | 9.499 | 9.0897 | 9.197 |
| 10/03/2023 | 9.197 | 9.5769 | 9.0605 | 9.1385 |
| 10/04/2023 | 9.2164 | 9.4015 | 8.7683 | 9.1385 |
| 10/05/2023 | 9.0995 | 10.0446 | 9.0508 | 10.0446 |
| 10/08/2023 | 9.7425 | 10.5024 | 9.3723 | 9.4892 |
| 10/09/2023 | 9.6451 | 10.4342 | 9.6451 | 10.4342 |
| 10/10/2023 | 10.5706 | 11.3306 | 10.327 | 10.4927 |
| 10/11/2023 | 10.7655 | 11.2038 | 10.2296 | 10.8628 |
| 10/12/2023 | 10.9604 | 11.0382 | 10.483 | 10.5803 |
| 10/15/2023 | 10.6389 | 10.8921 | 9.7327 | 9.7718 |
| 10/16/2023 | 9.8107 | 9.986 | 9.4406 | 9.8789 |
| 10/17/2023 | 9.6645 | 9.8984 | 9.4015 | 9.4015 |
| 10/18/2023 | 9.4015 | 9.5769 | 9.0119 | 9.1092 |
| 10/19/2023 | 8.8657 | 9.1092 | 8.554 | 8.6222 |
| 10/22/2023 | 8.8169 | 9.2944 | 8.7975 | 9.0508 |
| 10/23/2023 | 9.2456 | 9.8595 | 9.1092 | 9.762 |
| 10/24/2023 | 9.8497 | 10.1809 | 8.7877 | 8.8169 |
| 10/25/2023 | 8.9144 | 9.5087 | 8.4759 | 9.2749 |
| 10/26/2023 | 9.3041 | 9.4307 | 8.8949 | 9.2652 |
| 10/29/2023 | 9.2652 | 9.6548 | 9.119 | 9.3041 |
| 10/30/2023 | 9.4015 | 9.4307 | 8.9631 | 9.1483 |
| 10/31/2023 | 9.158 | 9.2846 | 8.7487 | 9.002 |
| 11/01/2023 | 9.0897 | 9.1873 | 8.856 | 8.9144 |
| 11/02/2023 | 8.9242 | 8.9534 | 8.739 | 8.856 |
| 11/05/2023 | 8.9534 | 9.041 | 8.9144 | 8.9339 |
| 11/06/2023 | 8.9242 | 8.9534 | 8.7975 | 8.8072 |
| 11/07/2023 | 8.8852 | 8.9729 | 8.8266 | 8.9534 |
| 11/08/2023 | 8.8072 | 8.8657 | 8.5734 | 8.7195 |
| 11/09/2023 | 8.7683 | 8.7975 | 8.5734 | 8.6513 |
| 11/12/2023 | 8.6513 | 8.6513 | 8.252 | 8.252 |
| 11/13/2023 | 8.3201 | 8.3688 | 8.1837 | 8.3591 |
| 11/14/2023 | 8.4662 | 8.4662 | 8.174 | 8.2129 |
| 11/15/2023 | 8.252 | 8.3786 | 8.174 | 8.2226 |
| 11/16/2023 | 8.2617 | 8.8364 | 8.252 | 8.4759 |
| 11/19/2023 | 8.4954 | 8.6319 | 8.4759 | 8.5344 |
| 11/20/2023 | 8.5734 | 8.6709 | 8.4759 | 8.6222 |
| 11/21/2023 | 8.6513 | 9.0702 | 8.593 | 8.6513 |
| 11/22/2023 | 8.6709 | 8.7975 | 8.4662 | 8.5149 |
| 11/23/2023 | 8.5344 | 8.7487 | 8.4273 | 8.6709 |
| 11/26/2023 | 8.7585 | 8.9631 | 8.6903 | 8.7683 |
| 11/27/2023 | 8.7877 | 8.8949 | 8.6222 | 8.6611 |
| 11/28/2023 | 8.7487 | 8.7487 | 8.4565 | 8.5149 |
| 11/29/2023 | 8.5149 | 8.5442 | 8.3883 | 8.4176 |
| 11/30/2023 | 8.4857 | 8.5247 | 8.1934 | 8.3494 |
| 12/03/2023 | 8.3786 | 8.437 | 8.2323 | 8.2422 |
| 12/04/2023 | 8.2323 | 8.2909 | 8.0473 | 8.1058 |
| 12/05/2023 | 8.1058 | 8.1155 | 7.7551 | 7.7745 |
| 12/06/2023 | 7.794 | 7.833 | 7.5601 | 7.7745 |
| 12/07/2023 | 7.8037 | 7.8914 | 7.6479 | 7.6772 |
| 12/10/2023 | 7.6772 | 7.7454 | 7.4141 | 7.453 |
| 12/11/2023 | 7.4433 | 7.5018 | 7.3165 | 7.3654 |
| 12/12/2023 | 7.3654 | 7.4433 | 7.0829 | 7.1023 |
| 12/13/2023 | 7.1608 | 7.2971 | 7.0048 | 7.2387 |
| 12/14/2023 | 7.2582 | 7.4044 | 7.1121 | 7.3751 |
| 12/17/2023 | 7.3946 | 7.4725 | 7.1121 | 7.1121 |
| 12/18/2023 | 7.1121 | 7.2094 | 6.9464 | 7.1121 |
| 12/19/2023 | 7.0829 | 7.1412 | 6.9269 | 6.9464 |
| 12/20/2023 | 6.9561 | 7.1023 | 6.8782 | 7.1023 |
| 12/21/2023 | 7.1315 | 7.1802 | 6.9756 | 6.9756 |
| 12/24/2023 | 6.9658 | 6.9756 | 6.6249 | 6.6346 |
| 12/25/2023 | 6.6833 | 6.8977 | 6.586 | 6.7419 |
| 12/26/2023 | 6.84 | 6.8694 | 6.6829 | 6.7713 |
| 12/27/2023 | 6.8105 | 6.9479 | 6.8007 | 6.8792 |
| 12/28/2023 | 6.9185 | 7.0656 | 6.8498 | 6.8498 |