TipRanks
Go Ultimate55% OFF

Bursa Cimento Fabrikasi A.S. (BUCIM) Historical Prices

TR:BUCIM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.984.003.743.743.74-6.03%3,175,1720.81
Oct 29, 20263.984.013.953.983.98+0.00%00.00
Oct 28, 20264.014.013.953.983.98-0.25%926,0780.23
Oct 27, 20264.004.033.973.993.99-0.25%1,556,8340.39
Oct 26, 20264.034.103.964.004.00-0.99%1,529,8190.38
Oct 23, 20264.114.143.904.044.04-2.65%2,496,5330.62
Oct 22, 20264.264.324.154.154.15-3.26%1,517,3380.38
Oct 21, 20264.374.374.254.294.29-1.83%1,614,9380.40
Oct 20, 20264.304.374.264.374.37+1.86%4,080,1321.01
Oct 19, 20264.604.604.294.294.29-5.71%2,588,3580.64
Oct 16, 20264.694.694.474.554.55-3.60%3,332,9970.83
Oct 15, 20264.804.864.694.724.72-2.07%2,637,2810.66
Oct 14, 20264.934.954.824.824.82-2.03%1,083,9270.27
Oct 13, 20264.965.024.924.924.92-0.81%1,177,0220.29
Oct 12, 20265.095.094.934.964.96-1.00%1,614,4650.40
Oct 09, 20264.965.054.965.015.01+1.01%2,100,5550.52
Oct 08, 20264.934.964.884.964.96+0.40%1,688,8210.41
Oct 07, 20264.995.024.914.944.94-1.59%1,796,3620.44
Oct 06, 20265.055.055.005.025.02-0.59%1,267,2620.31
Oct 05, 20265.045.145.005.055.05+0.40%1,631,2800.39
Oct 02, 20265.015.065.005.035.03-0.40%1,583,6350.38
Oct 01, 20264.905.094.885.055.05+4.12%3,495,2620.83
Sep 30, 20264.944.954.824.854.85-1.82%2,607,4210.62
Sep 29, 20264.965.054.924.944.94+0.20%2,125,8690.50
Sep 28, 20265.065.064.854.934.93-2.57%3,293,8200.78
Sep 25, 20265.055.125.025.065.06+0.20%1,794,6120.43
Sep 24, 20265.175.215.055.055.05-2.32%3,449,3030.81
Sep 23, 20265.235.285.155.175.17-0.77%3,063,9160.72
Sep 22, 20265.025.544.995.215.21+3.37%9,088,8822.17
Sep 21, 20265.055.074.855.045.04-0.20%6,709,8241.62
Sep 18, 20265.365.365.055.055.05-5.78%4,296,7321.02
Sep 17, 20265.265.465.265.365.36+0.00%3,694,0930.87
Sep 16, 20265.555.595.245.365.36-3.42%6,373,7701.50
Sep 15, 20265.765.795.555.555.55-3.65%1,543,3610.36
Sep 14, 20265.875.895.755.765.76-1.87%4,484,2481.03
Sep 11, 20265.785.935.785.875.87+0.69%5,003,4211.14
Sep 10, 20265.845.865.785.835.83-0.17%4,600,1731.05
Sep 09, 20265.765.875.755.845.84+1.39%3,473,5680.79
Sep 08, 20265.675.785.675.765.76+1.59%3,903,5010.88
Sep 07, 20265.705.715.635.675.67-0.53%1,948,5980.43
Sep 04, 20265.775.775.625.705.70-1.21%4,581,9551.01
Sep 03, 20265.895.895.775.775.77-2.04%4,228,8760.93
Sep 02, 20265.895.895.615.895.89+0.00%8,008,7451.77
Sep 01, 20265.726.015.695.895.89+2.97%13,870,4633.09
Aug 31, 20265.755.935.695.725.72-1.21%4,805,3531.01
Aug 28, 20265.785.825.705.795.79+0.70%5,707,4321.19
Aug 27, 20265.575.755.545.755.75+3.42%5,683,5591.19
Aug 26, 20265.515.625.515.565.56+1.09%3,765,8630.80
Aug 25, 20265.685.685.495.505.50-3.17%4,888,4961.05
Aug 24, 20265.575.715.515.685.68+3.09%8,961,0351.99