Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Batisöke Söke Çimento Sanayii T.A.S. (BSOKE.IS)

21.32
+0.12
+(0.57%)
At close: 6:09:57 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 7, 202521.1021.6421.0621.3221.3215,562,280
May 6, 202521.2021.3420.9621.2021.2019,267,488
May 5, 202520.6421.4620.6421.1021.1018,515,592
May 2, 202520.7421.0620.5220.6220.6219,554,751
Apr 30, 202519.3320.9219.2420.7420.7438,397,562
Apr 29, 202519.1919.7319.1519.3019.3020,479,340
Apr 28, 202519.2819.4019.1319.1519.1515,800,516
Apr 25, 202519.1019.2918.9719.2119.2118,910,132
Apr 24, 202519.2219.3718.9419.0219.0228,079,667
Apr 22, 202518.7019.3118.6819.1219.1232,482,282
Apr 21, 202518.6018.9618.2618.7018.7057,078,940
Apr 18, 202516.8518.4116.5418.4118.4176,767,010
Apr 17, 202516.6016.8016.5216.7416.7424,481,765
Apr 16, 202516.3916.6216.3016.6016.6020,140,698
Apr 15, 202516.2016.4016.1716.3616.3618,607,992
Apr 14, 202516.0016.3415.9416.2016.2023,928,729
Apr 11, 202515.1216.0015.0615.9515.9520,002,604
Apr 10, 202514.8015.2614.6515.0715.0717,829,221
Apr 9, 202514.6814.6814.2614.5014.5010,519,785
Apr 8, 202514.1414.7213.9914.6114.6118,388,483
Apr 7, 202513.7514.1613.5014.0014.0018,908,552
Apr 4, 202513.4013.8713.3913.8113.8111,658,806
Apr 3, 202513.3013.6013.2113.3313.339,429,657
Apr 2, 202513.1413.2712.9713.0613.0610,809,986
Mar 28, 202512.8013.3412.7813.1413.1411,100,248
Mar 27, 202513.0113.1012.7012.8012.8010,402,432
Mar 26, 202512.6413.1512.6112.9612.9610,167,587
Mar 25, 202512.5512.8012.3412.6912.6923,441,370
Mar 24, 202512.0012.5511.9612.5012.5010,471,351
Mar 21, 202512.2412.5111.9511.9511.9525,831,147
Mar 20, 202512.4012.8012.0112.4012.4017,683,259
Mar 19, 202512.6513.3212.4212.4212.429,816,248
Mar 18, 202513.6813.7913.4513.7913.793,680,955
Mar 17, 202513.4913.9913.4513.6813.687,923,106
Mar 14, 202513.4413.5013.3113.4113.417,009,274
Mar 13, 202513.4113.7013.1913.3913.3913,175,078
Mar 12, 202513.2413.5913.2413.3713.376,399,538
Mar 11, 202513.2313.3913.1313.2413.2411,506,285
Mar 10, 202513.4013.5513.0813.2213.226,350,212
Mar 7, 202513.4113.7313.2513.3713.377,266,567
Mar 6, 202512.7813.4512.7813.4013.408,009,524
Mar 5, 202512.3613.1212.2812.7712.778,114,878
Mar 4, 202512.6212.7312.3312.3312.334,644,276
Mar 3, 202512.9513.0012.4312.6012.6014,052,105
Feb 28, 202512.7013.3512.6512.9312.9311,677,561
Feb 27, 202512.1212.9012.0212.7212.729,378,922
Feb 26, 202512.5112.5311.9112.1112.115,449,783
Feb 25, 202512.7612.8112.4912.5012.507,593,144
Feb 24, 202513.1313.2012.6312.7112.714,750,784
Feb 21, 202513.1113.2012.9213.0513.055,435,905
Feb 20, 202513.0013.2012.9613.1013.106,529,952
Feb 19, 202513.0213.0912.8313.0013.005,709,327
Feb 18, 202512.9913.1112.8513.0013.005,533,717
Feb 17, 202513.6813.7512.9912.9912.9910,105,327
Feb 14, 202513.6313.8113.5113.7113.718,402,679
Feb 13, 202513.5913.7013.3213.6313.639,852,103
Feb 12, 202514.0914.0913.5513.5713.5711,118,694
Feb 11, 202513.8914.1213.7713.9713.978,410,930
Feb 10, 202514.2514.3213.8613.9013.9013,312,180
Feb 7, 202513.9214.3113.7614.0414.0416,768,228
Feb 6, 202514.0214.4313.7813.9013.9026,865,874
Feb 5, 202512.9014.0012.7713.9013.9030,643,328
Feb 4, 202512.8813.0312.8012.8912.895,398,337
Feb 3, 202513.2613.2712.8412.8412.845,861,322
Jan 31, 202513.4013.4713.2013.2713.279,023,148
Jan 30, 202513.1213.5812.9513.4213.4227,303,403
Jan 29, 202513.2113.2412.8213.0413.0415,305,461
Jan 28, 202513.7013.7213.1513.1813.1822,597,070
Jan 27, 202512.8413.7512.8413.5013.5040,428,320
Jan 24, 202512.7213.2912.6012.8312.8339,484,397
Jan 23, 202511.4212.4811.3612.4812.4822,870,419
Jan 22, 202511.7011.9311.1211.3511.3515,893,897
Jan 21, 202511.6012.1011.5011.7011.7032,472,662
Jan 20, 202510.1411.1510.1311.1511.1518,407,628
Jan 17, 202510.2010.2710.0610.1410.144,316,458
Jan 16, 202510.1210.349.9910.2010.205,653,524
Jan 15, 202510.5410.5410.0410.0910.098,094,194
Jan 14, 202510.4310.6010.1610.4010.4010,457,206
Jan 13, 202511.1011.2510.0310.4110.4123,658,410
Jan 10, 202511.6711.6710.9811.0511.0511,201,465
Jan 9, 202511.7311.8411.5411.6711.673,878,266
Jan 8, 202511.7011.9011.6511.7111.715,506,812
Jan 7, 202511.9011.9811.7011.7011.704,065,516
Jan 6, 202511.8512.1711.8411.9011.906,817,432
Jan 3, 202512.0012.0911.6311.8311.838,503,332
Jan 2, 202511.9412.1311.9011.9811.985,033,096
Dec 31, 202411.9512.1311.8011.9411.947,845,713
Dec 30, 202412.0012.2011.8511.9511.955,461,647
Dec 27, 202412.2712.3111.8312.0012.0010,531,306
Dec 26, 202412.6212.7112.1012.2712.2710,575,989
Dec 25, 202412.9012.9012.6012.6212.627,260,825
Dec 24, 202412.5313.1511.9812.7612.7614,811,760
Dec 23, 202412.6012.8012.3212.5112.517,131,085
Dec 20, 202412.4213.1211.8012.4012.4028,739,083
Dec 19, 202413.8013.8412.4212.4212.4212,295,023
Dec 18, 202414.6414.7713.6313.8013.8013,945,438
Dec 17, 202415.3615.4514.7014.7014.708,029,232
Dec 16, 202414.9915.3514.6615.3315.337,020,121
Dec 13, 202414.8015.1014.6314.9914.994,467,429
Dec 12, 202414.3614.8014.2214.7414.745,069,218
Dec 11, 202415.2215.3014.1914.3614.3610,524,286
Dec 10, 202417.7717.7715.1015.2215.2230,517,103
Dec 9, 202415.6616.6615.3516.1616.1638,621,221
Dec 6, 202416.2416.3915.2615.6615.6615,295,325
Dec 5, 202415.6916.1815.6916.1516.157,485,090
Dec 4, 202415.4715.9915.0915.6915.6911,413,674
Dec 3, 202415.4715.9115.4215.6015.6013,670,195
Dec 2, 202415.7015.7014.9415.4715.4710,220,683
Nov 29, 202457.0060.9555.0060.0060.008,682,736
Nov 28, 202453.0557.5052.5057.2057.205,542,925
Nov 27, 202450.5053.1550.1053.0553.059,003,830
Nov 26, 202452.1052.1050.5050.5050.502,860,920
Nov 25, 202453.8053.8051.1552.1052.105,555,239
Nov 22, 202450.1555.1549.8055.1055.1025,737,499
Nov 21, 202449.9050.4049.7450.1550.15588,059
Nov 20, 202449.9250.5549.6050.0050.00879,059
Nov 19, 202450.5050.6049.3849.9049.90540,629
Nov 18, 202450.0050.9549.9250.2050.20838,679
Nov 15, 202450.0550.2549.7049.9049.901,362,521
Nov 14, 202450.0050.7548.9849.9849.984,406,390
Nov 13, 202449.3250.1548.9050.0050.00926,535
Nov 12, 202449.3250.2547.7249.3249.321,759,117
Nov 11, 202448.0451.4048.0449.3249.322,884,309
Nov 8, 202447.3249.8043.1247.8647.866,573,491
Nov 7, 202451.0051.0045.9047.3247.323,324,943
Nov 6, 202450.6551.3049.9251.0051.001,146,866
Nov 5, 202451.0552.0050.3050.5050.50929,700
Nov 4, 202452.3552.9050.7551.3051.301,174,934
Nov 1, 202452.1052.4552.1052.3552.35796,401
Oct 31, 202452.1552.5551.9552.2052.20718,852
Oct 30, 202452.9553.1551.9052.1552.151,350,991
Oct 28, 202453.3554.1552.1052.9552.95488,692
Oct 25, 202452.3053.4052.3053.3553.351,063,684
Oct 24, 202453.0553.4051.8052.2052.202,433,650
Oct 23, 202453.3054.2052.6553.0553.052,073,776
Oct 22, 202451.4554.5051.1053.3053.304,333,709
Oct 21, 202450.2051.6049.9451.4551.451,357,280
Oct 18, 202450.5550.6550.0550.4050.40641,929
Oct 17, 202450.5050.8050.1550.5550.55652,133
Oct 16, 202450.5050.8050.2050.5050.50626,243
Oct 15, 202450.6050.9050.0050.5050.50872,644
Oct 14, 202450.1550.9050.1050.6050.601,090,186
Oct 11, 202450.7551.3550.3050.5550.551,298,487
Oct 10, 202450.4551.3050.4050.6050.601,335,448
Oct 9, 202453.0553.2050.0550.5050.504,480,270
Oct 8, 202452.4053.4551.5053.0053.002,699,879
Oct 7, 202450.7552.2050.6051.8051.802,117,958
Oct 4, 202450.5051.6050.5050.7550.751,456,384
Oct 3, 202450.5051.2550.4050.6050.601,451,932
Oct 2, 202450.4051.2050.2050.5050.502,767,963
Oct 1, 202449.9650.7049.7450.4050.407,933,614
Sep 30, 202450.0050.4049.4849.9649.969,054,138
Sep 27, 202450.0551.3550.0050.1550.1514,140,524
Sep 26, 202456.4056.8549.7850.0050.0028,068,863
Sep 25, 202443.9253.6543.9253.6553.6533,797,136
Sep 24, 202450.1052.4548.7848.7848.7810,593,465
Sep 23, 202454.2056.5054.2054.2054.2011,241,440
Sep 20, 202460.2060.2060.2060.2060.2010,322,019
Sep 19, 202466.8566.8566.8566.8566.85588,073
Sep 18, 202482.5084.1074.2574.2574.259,208,668
Sep 17, 202486.2092.4077.7082.5082.5021,527,107
Sep 16, 202485.1586.8582.0586.3086.307,936,800
Sep 13, 202480.9585.2579.5085.0085.009,483,941
Sep 12, 202478.6080.9578.2080.9080.906,456,461
Sep 11, 202476.7078.7074.9578.5078.506,909,353
Sep 10, 202474.2076.7574.0076.6576.654,885,029
Sep 9, 202471.5574.0069.2074.0074.006,250,129
Sep 6, 202470.1072.3070.1072.2072.205,135,118
Sep 5, 202470.0571.1569.2070.0070.008,859,646
Sep 4, 202466.8070.6066.8070.0070.008,493,948
Sep 3, 202467.8568.4566.7566.8566.858,065,124
Sep 2, 202467.9568.6066.7067.8067.807,699,217
Aug 29, 202467.1568.6066.6567.9567.956,623,193
Aug 28, 202467.0567.6566.7067.0067.005,037,856
Aug 27, 202466.0567.4065.7567.0067.005,471,041
Aug 26, 202464.4566.6064.0066.0066.0014,049,478
Aug 23, 202464.9565.6562.4064.4564.459,525,050
Aug 22, 202462.9065.0560.7564.9564.959,874,950
Aug 21, 202462.3562.7559.6062.6062.6011,886,174
Aug 20, 202460.7062.3060.1562.2062.203,880,090
Aug 19, 202459.8560.8558.3060.4060.407,528,952
Aug 16, 202459.5560.5058.7059.8559.856,095,628
Aug 15, 202458.6059.8055.7559.4559.4514,659,752
Aug 14, 202455.7558.5554.9058.5058.508,307,858
Aug 13, 202452.1555.5051.6055.4555.458,564,571
Aug 12, 202455.0055.3549.8052.1552.1514,873,729
Aug 9, 202448.0452.8047.7252.8052.809,319,676
Aug 8, 202446.1048.0246.1048.0048.003,943,780
Aug 7, 202446.0846.2643.8246.2046.207,938,035
Aug 6, 202444.9046.2643.2246.2046.207,609,583
Aug 5, 202445.0045.3043.5044.9844.985,109,198
Aug 2, 202445.8046.3043.8046.2246.227,444,118
Aug 1, 202444.8645.8044.3045.8045.804,855,403
Jul 31, 202444.5244.8643.9644.8644.866,074,907
Jul 30, 202444.0044.6842.8244.6644.664,118,674
Jul 29, 202442.4644.0641.8044.0044.006,427,284
Jul 26, 202443.0043.1241.6842.4642.464,908,872
Jul 25, 202441.9243.2241.5643.2243.224,051,104
Jul 24, 202440.6842.0040.2841.9641.964,826,574
Jul 23, 202441.0041.3039.8440.4040.406,115,857
Jul 22, 202439.7041.0639.6240.9040.903,058,344
Jul 19, 202439.4840.0839.3239.7039.701,218,131
Jul 18, 202440.2040.8638.9039.4839.485,142,698
Jul 17, 202439.0040.2638.7440.1040.104,257,935
Jul 16, 202438.4839.3437.9039.0039.008,877,857
Jul 12, 202437.9038.8636.9038.4438.448,252,076
Jul 11, 202439.0039.0037.3237.7037.707,977,833
Jul 10, 202436.0039.0635.9039.0639.0614,722,399
Jul 9, 202434.9035.8234.8835.5235.522,635,354
Jul 8, 202435.3635.3634.2035.1035.1012,243,913
Jul 5, 202435.5036.3034.4835.3635.363,713,759
Jul 4, 202433.9635.3033.6635.3035.302,604,600
Jul 3, 202435.0036.0032.5233.9633.966,457,585
Jul 2, 202432.7635.0832.4435.0235.025,541,313
Jul 1, 202433.2433.4232.0032.7432.742,682,782
Jun 28, 202432.0033.2831.6433.2433.242,511,807
Jun 27, 202430.8032.0030.7831.8631.862,219,969
Jun 26, 202431.3031.7629.9230.8030.803,606,647
Jun 25, 202430.2431.6829.4031.3031.304,996,620
Jun 24, 202429.1030.3628.7830.2430.243,064,189
Jun 21, 202429.2829.5828.4429.0029.003,266,262
Jun 20, 202429.9630.1228.7029.2829.284,123,986
Jun 14, 202431.8032.1629.2229.9229.925,571,595
Jun 13, 202430.3032.2229.9031.8031.804,710,139
Jun 12, 202429.9430.5629.4030.4230.425,780,945
Jun 11, 202428.3030.0028.3030.0030.004,786,539
Jun 10, 202426.1628.4025.9028.1628.164,234,876
Jun 7, 202426.5026.8225.9626.1626.161,796,926
Jun 6, 202425.5427.0025.4226.4826.481,602,777
Jun 5, 202427.4027.5825.7225.8225.822,403,380
Jun 4, 202426.5027.6826.3427.4027.403,462,391
Jun 3, 202425.7026.8224.4426.4426.4415,776,613
May 31, 202425.4027.0025.0825.7425.744,522,308
May 30, 202424.6825.4024.1625.4025.401,943,372
May 29, 202424.0024.8023.6024.6824.681,631,609
May 28, 202425.6625.7023.7023.8623.865,292,648
May 27, 202425.5626.3225.1825.7025.702,957,443
May 24, 202424.8825.6224.8825.6025.601,957,958
May 23, 202425.1025.4024.7824.8224.821,909,262
May 22, 202425.3025.7025.0425.1025.101,941,032
May 21, 202425.3025.3424.5825.3025.302,229,565
May 20, 202424.4825.8024.0825.3025.303,376,472
May 17, 202424.6225.1024.3424.4824.484,537,457
May 16, 202424.4024.6623.8424.6024.603,069,905
May 15, 202424.0424.8023.8224.6024.604,572,695
May 14, 202421.9024.0821.9024.0824.089,669,286
May 13, 202422.5822.6021.8021.9021.901,956,556
May 10, 202422.2822.7021.7622.5822.581,087,980
May 9, 202423.1623.2622.2222.3022.301,978,824
May 8, 202423.0823.2822.6823.1623.161,548,211
May 7, 202423.5023.7022.8423.1023.101,480,381