Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

Bursa Cimento Fabrikasi A.S. (BUCIM.IS)

Compare
7.89
+0.04
+(0.51%)
At close: 6:09:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20257.897.957.857.897.894,888,037
Mar 11, 20257.847.947.797.857.854,251,736
Mar 10, 20257.707.877.687.857.858,619,504
Mar 7, 20257.768.037.728.038.035,471,313
Mar 6, 20257.667.787.617.767.764,543,851
Mar 5, 20257.487.627.467.607.605,887,354
Mar 4, 20257.457.527.407.437.435,979,454
Mar 3, 20257.447.557.437.467.464,047,090
Feb 28, 20257.537.547.367.427.424,000,566
Feb 27, 20257.487.587.447.527.523,045,963
Feb 26, 20257.487.527.387.487.482,528,602
Feb 25, 20257.627.627.457.457.453,040,596
Feb 24, 20257.647.697.567.587.583,347,357
Feb 21, 20257.757.797.557.597.594,686,169
Feb 20, 20257.697.807.647.757.753,142,088
Feb 19, 20257.837.857.637.717.713,991,474
Feb 18, 20257.837.847.697.837.834,681,360
Feb 17, 20257.837.877.807.827.822,818,441
Feb 14, 20257.787.917.767.837.833,491,242
Feb 13, 20257.807.827.717.787.785,839,177
Feb 12, 20257.978.017.747.757.755,357,434
Feb 11, 20258.018.027.937.987.982,064,860
Feb 10, 20258.008.047.928.018.013,454,181
Feb 7, 20257.968.027.908.018.012,518,296
Feb 6, 20257.928.027.887.947.944,926,716
Feb 5, 20258.108.117.707.847.846,238,693
Feb 4, 20258.168.198.038.098.095,247,358
Feb 3, 20258.458.458.048.088.0810,184,493
Jan 31, 20258.768.768.448.458.453,932,891
Jan 30, 20258.708.788.648.698.693,492,691
Jan 29, 20258.818.868.628.698.694,257,809
Jan 28, 20258.918.928.768.818.816,506,389
Jan 27, 20259.109.138.768.858.856,125,599
Jan 24, 20259.059.258.989.159.155,760,280
Jan 23, 20258.969.208.929.029.027,769,767
Jan 22, 20258.959.008.748.918.912,768,410
Jan 21, 20259.059.108.818.868.864,616,723
Jan 20, 20259.089.199.009.059.055,280,718
Jan 17, 20259.099.098.879.089.085,580,187
Jan 16, 20258.769.178.769.089.089,549,852
Jan 15, 20258.749.078.558.718.7111,109,080
Jan 14, 20258.678.888.638.708.703,868,924
Jan 13, 20258.858.858.618.638.634,464,622
Jan 10, 20259.029.058.788.858.854,899,218
Jan 9, 20258.778.978.758.948.945,370,822
Jan 8, 20259.049.088.728.758.757,581,647
Jan 7, 20259.029.108.949.039.035,562,734
Jan 6, 20259.229.258.999.019.018,501,332
Jan 3, 20259.059.229.019.209.206,132,454
Jan 2, 20259.179.239.029.059.057,556,298
Dec 31, 20248.789.178.649.179.178,940,440
Dec 30, 20248.758.868.668.788.788,587,603
Dec 27, 20248.398.768.388.768.768,396,978
Dec 26, 20248.448.458.368.408.404,115,532
Dec 25, 20248.408.428.328.408.405,478,204
Dec 24, 20248.208.358.088.298.296,179,677
Dec 23, 20248.178.338.128.188.186,983,535
Dec 20, 20248.198.258.108.128.125,208,797
Dec 19, 20248.278.438.168.188.187,380,935
Dec 18, 20248.268.418.258.328.324,973,802
Dec 17, 20248.448.448.218.258.255,092,116
Dec 16, 20248.508.598.368.368.365,785,368
Dec 13, 20248.298.448.228.428.425,665,833
Dec 12, 20248.348.408.298.298.296,703,250
Dec 11, 20248.358.468.238.268.269,406,180
Dec 10, 20248.858.918.348.348.3423,468,485
Dec 9, 20248.448.898.418.858.8549,414,571
Dec 6, 20248.158.188.018.118.114,165,432
Dec 5, 20248.008.147.968.118.117,664,430
Dec 4, 20247.938.007.887.997.994,252,881
Dec 3, 20247.958.087.787.917.9111,484,725
Dec 2, 20247.607.957.577.957.9511,844,211
Nov 29, 20247.327.707.287.657.6510,663,988
Nov 28, 20247.257.357.247.307.303,549,009
Nov 27, 20247.337.387.247.257.254,189,162
Nov 26, 20247.427.437.277.297.295,621,394
Nov 25, 20247.207.457.177.427.4210,414,101
Nov 22, 20247.057.146.997.137.138,023,248
Nov 21, 20246.877.026.817.017.015,697,276
Nov 20, 20246.987.056.786.786.785,538,139
Nov 19, 20247.037.076.916.956.954,960,774
Nov 18, 20247.027.046.907.027.024,339,989
Nov 15, 20247.127.156.987.007.006,773,584
Nov 14, 20247.047.157.047.087.085,278,141
Nov 13, 20247.137.146.906.996.998,659,448
Nov 12, 20246.857.266.807.137.1318,138,421
Nov 11, 20246.746.866.736.736.737,403,837
Nov 8, 20246.526.746.466.696.698,566,313
Nov 7, 20246.506.536.456.516.515,259,842
Nov 6, 20246.536.576.436.506.509,486,029
Nov 5, 20246.336.566.226.526.528,013,982
Nov 4, 20246.386.416.246.276.275,609,187
Nov 1, 20246.426.456.326.386.384,653,344
Oct 31, 20246.466.476.386.396.395,021,001
Oct 30, 20246.426.476.406.466.467,027,203
Oct 28, 20246.386.446.386.416.414,146,020
Oct 25, 20246.366.386.306.376.374,737,647
Oct 24, 20246.306.396.306.336.335,909,400
Oct 23, 20246.446.466.266.276.274,798,972
Oct 22, 20246.366.446.346.446.444,215,008
Oct 21, 20246.426.476.336.336.333,739,100
Oct 18, 20246.616.636.416.426.424,255,536
Oct 17, 20246.516.616.506.576.575,344,589
Oct 16, 20246.446.596.406.506.5015,694,448
Oct 15, 20246.346.446.336.446.444,638,313
Oct 14, 20246.586.596.306.336.335,438,719
Oct 11, 20246.656.696.586.586.583,832,521
Oct 10, 20246.716.796.626.656.655,366,623
Oct 9, 20246.626.696.576.696.695,000,783
Oct 8, 20246.686.686.606.616.614,662,402
Oct 7, 20246.776.826.666.676.674,543,990
Oct 4, 20246.686.766.546.756.754,903,765
Oct 3, 20246.716.836.636.636.634,421,352
Oct 2, 20246.896.906.716.716.715,378,650
Oct 1, 20247.207.216.846.896.898,901,246
Sep 30, 2024 0.07 Dividend
Sep 30, 20247.227.327.167.197.199,341,694
Sep 27, 20247.517.547.477.487.413,673,181
Sep 26, 20247.587.617.477.497.424,368,384
Sep 25, 20247.657.677.527.547.474,389,032
Sep 24, 20247.647.707.597.657.587,610,393
Sep 23, 20247.707.727.587.647.579,168,182
Sep 20, 20247.707.737.627.657.587,076,292
Sep 19, 20247.587.667.557.647.576,258,187
Sep 18, 20247.617.617.507.507.435,284,951
Sep 17, 20247.557.687.507.617.548,237,521
Sep 16, 20247.497.677.487.537.4612,281,478
Sep 13, 20247.397.507.307.477.407,292,698
Sep 12, 20247.457.477.237.347.275,712,904
Sep 11, 20247.517.577.407.407.334,012,776
Sep 10, 20247.657.677.507.557.484,958,379
Sep 9, 20247.717.747.617.617.544,372,747
Sep 6, 20247.827.887.757.767.695,396,772
Sep 5, 20247.867.917.767.827.757,475,905
Sep 4, 20247.887.887.797.847.776,874,890
Sep 3, 20248.058.077.917.937.868,385,836
Sep 2, 20247.798.057.788.057.9811,278,222
Aug 29, 20247.697.787.677.767.697,597,728
Aug 28, 20247.727.787.677.697.626,987,003
Aug 27, 20247.567.737.517.697.627,795,541
Aug 26, 20247.657.697.537.537.468,706,807
Aug 23, 20247.757.857.607.607.5312,848,220
Aug 22, 20247.747.777.687.747.676,867,445
Aug 21, 20247.717.807.677.707.6310,609,455
Aug 20, 20247.717.767.657.717.647,472,377
Aug 19, 20247.607.727.537.707.638,687,552
Aug 16, 20247.747.757.587.607.535,246,040
Aug 15, 20247.657.727.557.707.636,790,176
Aug 14, 20247.737.757.617.617.545,618,019
Aug 13, 20247.657.717.567.687.615,972,976
Aug 12, 20247.827.857.617.627.557,998,174
Aug 9, 20247.987.997.757.757.689,577,800
Aug 8, 20247.767.957.757.937.8613,295,597
Aug 7, 20247.777.827.637.767.6915,373,032
Aug 6, 20247.737.937.677.677.6010,415,120
Aug 5, 20247.577.867.557.647.579,984,785
Aug 2, 20248.228.278.098.138.066,892,606
Aug 1, 20248.248.368.208.308.2313,117,740
Jul 31, 20248.158.218.088.198.1210,494,371
Jul 30, 20248.238.308.168.178.109,305,637
Jul 29, 20248.428.448.208.208.1313,937,396
Jul 26, 20248.538.568.448.458.3714,957,825
Jul 25, 20248.598.728.458.518.4318,555,891
Jul 24, 20248.588.708.528.608.5213,731,666
Jul 23, 20248.718.748.548.588.5010,866,904
Jul 22, 20248.558.818.498.678.5921,228,777
Jul 19, 20248.598.638.458.518.437,001,479
Jul 18, 20248.558.718.538.598.5122,124,408
Jul 17, 20248.538.708.468.528.4416,922,910
Jul 16, 20248.518.628.508.528.4412,546,105
Jul 12, 20248.428.508.398.508.4210,495,383
Jul 11, 20248.258.428.238.418.3416,308,842
Jul 10, 20248.268.278.128.208.1310,232,482
Jul 9, 20248.288.308.188.228.1510,825,974
Jul 8, 20248.288.398.278.288.2118,075,983
Jul 5, 20248.288.418.218.258.1818,563,025
Jul 4, 20247.988.287.888.268.1922,627,128
Jul 3, 20248.028.067.797.927.8523,341,000
Jul 2, 20248.028.087.887.987.9118,780,815
Jul 1, 20248.308.358.018.037.968,485,069
Jun 28, 20248.358.408.278.298.226,546,906
Jun 27, 20248.158.348.158.348.274,847,988
Jun 26, 20248.448.488.158.158.0810,875,127
Jun 25, 20248.528.528.408.448.368,313,509
Jun 24, 20248.808.858.448.498.4114,994,160
Jun 21, 20248.288.628.248.608.5218,622,268
Jun 20, 20248.228.288.198.268.196,519,065
Jun 14, 20248.308.308.118.178.108,658,530
Jun 13, 20248.088.218.088.158.089,903,006
Jun 12, 20248.078.077.978.047.976,271,403
Jun 11, 20247.988.067.937.997.926,354,189
Jun 10, 20248.058.097.967.987.915,850,905
Jun 7, 20248.228.268.008.067.996,335,225
Jun 6, 20248.148.318.098.228.1510,642,413
Jun 5, 20248.288.367.988.118.0416,233,474
Jun 4, 20248.288.438.248.248.1711,164,189
Jun 3, 20248.208.268.008.238.165,296,237
May 31, 20248.368.418.148.198.128,921,322
May 30, 20248.438.448.258.308.236,083,233
May 29, 20248.578.598.398.438.357,254,669
May 28, 20248.588.658.458.578.497,763,366
May 27, 20248.808.838.578.578.496,682,800
May 24, 20248.838.898.698.728.647,109,107
May 23, 20248.858.928.768.808.7210,451,676
May 22, 20249.019.078.808.868.7815,390,051
May 21, 20249.299.328.969.008.9213,460,914
May 20, 20249.059.238.969.229.1415,632,941
May 17, 20249.099.138.939.058.9714,252,393
May 16, 20248.689.138.669.099.0120,433,954
May 15, 20248.638.798.618.668.589,435,974
May 14, 20248.668.888.558.668.5810,996,817
May 13, 20249.209.248.658.658.5718,077,294
May 10, 20249.239.409.149.179.0913,758,442
May 9, 20249.219.319.039.229.1421,834,072
May 8, 20248.989.198.889.199.1119,033,228
May 7, 20249.059.078.808.948.8617,868,972
May 6, 20249.009.158.899.038.9533,770,184
May 3, 20248.868.958.748.878.7915,487,078
May 2, 20248.498.878.498.868.7831,823,542
Apr 30, 20248.578.578.378.478.3912,120,380
Apr 29, 20248.578.718.378.558.4717,644,861
Apr 26, 20248.408.638.398.518.4324,291,037
Apr 25, 20248.198.438.178.378.3017,973,558
Apr 24, 20248.168.278.068.188.1116,801,305
Apr 22, 20248.198.258.098.128.0516,948,817
Apr 19, 20247.847.967.767.947.879,924,539
Apr 18, 20247.857.877.747.847.779,019,581
Apr 17, 20247.907.987.787.807.7311,052,178
Apr 16, 20248.198.197.827.867.7917,485,889
Apr 15, 20248.088.327.958.208.1323,615,455
Apr 8, 20247.958.117.918.088.0110,244,468
Apr 5, 20247.517.907.517.897.8212,116,745
Apr 4, 20247.457.567.407.517.449,473,886
Apr 3, 20247.617.677.397.427.358,716,363
Apr 2, 20247.787.907.577.607.5310,409,019
Apr 1, 20248.118.127.607.747.6717,752,963
Mar 29, 20248.128.178.038.118.049,837,606
Mar 28, 20247.898.067.898.047.979,821,953
Mar 27, 20247.877.947.817.877.8013,620,931
Mar 26, 20248.018.037.747.877.8014,760,586
Mar 25, 20247.988.237.947.967.8931,173,077
Mar 22, 20247.927.947.847.877.8013,250,490
Mar 21, 20247.988.167.927.927.8521,336,217
Mar 20, 20247.948.007.887.947.8713,177,845
Mar 19, 20247.887.967.807.937.8615,280,637
Mar 18, 20248.118.137.867.877.8012,091,336
Mar 15, 20248.198.298.068.098.0215,040,995
Mar 14, 20248.128.328.058.168.0928,054,593
Mar 13, 20248.198.217.998.088.0116,659,263
Mar 12, 20248.778.798.088.158.0855,142,656

Related Tickers

CMBTN.IS Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi
2,390.00
-2.05%
 
CIMSA.IS Çimsa Çimento Sanayi ve Ticaret A.S.
51.85
+0.29%
 
KONYA.IS Konya Çimento Sanayii Anonim Sirketi
5,925.00
-0.84%
 
AKCNS.IS Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi
178.40
+3.84%
 
OYAKC.IS OYAK Çimento Fabrikalari A.S.
29.10
+2.18%