BASCM
BAŞTAŞ BAŞKENT ÇİMENTO SANAYİ VE TİCARET A.Ş.
18:10:01
14.55 ₺
-0.550 (%-3.64)
Önceki Kapanış: 15.1·
Volatilite: 6.090
Düşük₺14.13
Yüksek₺15.05
Piyasa Verileri
Spot Piyasa
A:14.55
S:14.8
Önceki haftaya göre (WoW)
-9.06%
Önceki aya göre (MoM)
+0.34%
Yılbaşından bugüne (YTD)
+6.44%
Önceki yıla göre (YoY)
+52.68%
BASCM: BAŞTAŞ BAŞKENT ÇİMENTO SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,2621
KAPANIŞ 3,2437
En Düşük
DÜŞÜK 2,1643
En Yüksek
YÜKSEK 5,3291
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,9506 | 4,9506 | 4,9247 | 4,948 |
| 04.01.2021 | 5,3135 | 5,3135 | 4,9247 | 4,9247 |
| 05.01.2021 | 4,6655 | 4,6655 | 4,4322 | 4,4322 |
| 06.01.2021 | 4,4063 | 4,4063 | 4,4063 | 4,4063 |
| 07.01.2021 | 4,5359 | 4,8469 | 4,5359 | 4,8469 |
| 10.01.2021 | 5,3291 | 5,3291 | 5,1061 | 5,1061 |
| 11.01.2021 | 5,0283 | 5,0283 | 4,9247 | 5,0024 |
| 12.01.2021 | 5,0024 | 5,0543 | 5,0024 | 5,0283 |
| 13.01.2021 | 4,9247 | 4,9247 | 4,8988 | 4,8988 |
| 14.01.2021 | 4,9247 | 4,9247 | 4,4089 | 4,9247 |
| 17.01.2021 | 4,9247 | 4,9247 | 4,6655 | 4,6655 |
| 18.01.2021 | 4,6655 | 4,6655 | 4,4063 | 4,4063 |
| 19.01.2021 | 4,4063 | 4,4063 | 4,3208 | 4,3208 |
| 20.01.2021 | 4,1471 | 4,1471 | 4,0175 | 4,0175 |
| 21.01.2021 | 4,0175 | 4,2249 | 4,0175 | 4,2249 |
| 24.01.2021 | 4,5696 | 4,6474 | 4,5696 | 4,6474 |
| 25.01.2021 | 4,9765 | 5,1113 | 4,9765 | 5,1113 |
| 26.01.2021 | 5,1113 | 5,1113 | 4,6007 | 4,6007 |
| 27.01.2021 | 4,1419 | 5,0516 | 4,1419 | 5,0516 |
| 28.01.2021 | 5,0516 | 5,0516 | 4,9221 | 4,9221 |
| 31.01.2021 | 4,8988 | 4,8988 | 4,7951 | 4,7951 |
| 01.02.2021 | 4,3648 | 4,6655 | 4,3648 | 4,5255 |
| 02.02.2021 | 4,5255 | 4,6577 | 4,5229 | 4,6577 |
| 03.02.2021 | 4,6577 | 5,0206 | 4,6577 | 5,0206 |
| 04.02.2021 | 5,0543 | 5,0543 | 4,777 | 4,777 |
| 07.02.2021 | 4,738 | 4,738 | 4,4322 | 4,5385 |
| 08.02.2021 | 4,5385 | 4,6629 | 4,5385 | 4,5877 |
| 09.02.2021 | 4,5359 | 4,5696 | 4,5359 | 4,5696 |
| 10.02.2021 | 4,5696 | 4,5696 | 4,5359 | 4,5359 |
| 11.02.2021 | 4,4892 | 4,4892 | 4,4841 | 4,4841 |
| 14.02.2021 | 4,4841 | 4,4841 | 4,4841 | 4,4841 |
| 15.02.2021 | 4,1471 | 4,4841 | 4,1471 | 4,4841 |
| 16.02.2021 | 4,0356 | 4,4841 | 4,0356 | 4,4737 |
| 17.02.2021 | 4,4244 | 4,4244 | 4,3804 | 4,3804 |
| 18.02.2021 | 4,3778 | 4,3778 | 4,1471 | 4,1471 |
| 21.02.2021 | 4,116 | 4,116 | 4,0175 | 4,0175 |
| 22.02.2021 | 4,0175 | 4,0175 | 3,6391 | 3,6391 |
| 23.02.2021 | 3,6028 | 3,6028 | 3,4965 | 3,4965 |
| 24.02.2021 | 3,4939 | 3,6287 | 3,4939 | 3,6287 |
| 25.02.2021 | 3,2659 | 3,735 | 3,2659 | 3,735 |
| 28.02.2021 | 3,6754 | 3,7583 | 3,6754 | 3,7168 |
| 01.03.2021 | 3,7324 | 3,7453 | 3,6028 | 3,6261 |
| 02.03.2021 | 3,652 | 3,6547 | 3,5639 | 3,6028 |
| 03.03.2021 | 3,6235 | 3,6624 | 3,6235 | 3,6624 |
| 04.03.2021 | 3,6547 | 3,7065 | 3,6547 | 3,7012 |
| 07.03.2021 | 3,7531 | 3,7531 | 3,7531 | 3,7531 |
| 08.03.2021 | 3,7531 | 3,7972 | 3,7531 | 3,7972 |
| 09.03.2021 | 3,8101 | 3,8361 | 3,8101 | 3,8361 |
| 10.03.2021 | 3,9994 | 4,0693 | 3,9994 | 4,0693 |
| 11.03.2021 | 4,0693 | 4,0823 | 4,0693 | 4,0823 |
| 14.03.2021 | 4,0538 | 4,0538 | 3,8257 | 3,8257 |
| 15.03.2021 | 3,805 | 3,8101 | 3,805 | 3,8101 |
| 16.03.2021 | 3,8724 | 3,8724 | 3,6002 | 3,6002 |
| 17.03.2021 | 3,6313 | 3,8127 | 3,6313 | 3,7583 |
| 18.03.2021 | 3,7583 | 3,7583 | 3,6235 | 3,6235 |
| 21.03.2021 | 3,3695 | 3,3695 | 3,2633 | 3,2633 |
| 22.03.2021 | 2,9393 | 3,4965 | 2,9393 | 3,4213 |
| 23.03.2021 | 3,2659 | 3,5769 | 3,2659 | 3,5769 |
| 24.03.2021 | 3,582 | 3,595 | 3,5665 | 3,5665 |
| 25.03.2021 | 3,7116 | 3,7116 | 3,6494 | 3,6494 |
| 28.03.2021 | 3,7739 | 3,7739 | 3,4473 | 3,4473 |
| 29.03.2021 | 3,6261 | 3,6261 | 3,3695 | 3,4706 |
| 30.03.2021 | 3,7583 | 3,7583 | 3,4991 | 3,6287 |
| 31.03.2021 | 3,6287 | 3,6287 | 3,5251 | 3,5509 |
| 01.04.2021 | 3,5509 | 3,7557 | 3,5509 | 3,6909 |
| 04.04.2021 | 3,6909 | 3,6909 | 3,5251 | 3,5251 |
| 05.04.2021 | 3,3177 | 3,4732 | 3,3177 | 3,4628 |
| 06.04.2021 | 3,4628 | 3,4628 | 3,4524 | 3,4603 |
| 07.04.2021 | 3,3695 | 3,5354 | 3,3695 | 3,4887 |
| 08.04.2021 | 3,4991 | 3,4991 | 3,2399 | 3,3307 |
| 11.04.2021 | 3,3307 | 3,3307 | 3,1751 | 3,1751 |
| 12.04.2021 | 3,2088 | 3,2088 | 3,1103 | 3,1103 |
| 13.04.2021 | 3,1103 | 3,1621 | 3,1103 | 3,1621 |
| 14.04.2021 | 3,2218 | 3,2218 | 3,1621 | 3,1621 |
| 15.04.2021 | 3,214 | 3,214 | 3,1596 | 3,1596 |
| 18.04.2021 | 3,1103 | 3,1103 | 2,846 | 2,846 |
| 19.04.2021 | 2,7733 | 2,7733 | 2,566 | 2,7475 |
| 20.04.2021 | 3,0222 | 3,0222 | 2,7967 | 2,8356 |
| 21.04.2021 | 3,0585 | 3,1181 | 3,0559 | 3,1181 |
| 25.04.2021 | 3,3618 | 3,3618 | 3,1621 | 3,1621 |
| 26.04.2021 | 3,2555 | 3,2555 | 3,1103 | 3,1103 |
| 27.04.2021 | 3,2088 | 3,2088 | 3,0844 | 3,0844 |
| 28.04.2021 | 3,0844 | 3,3151 | 3,0844 | 3,3151 |
| 29.04.2021 | 3,6028 | 3,6028 | 3,3695 | 3,4706 |
| 02.05.2021 | 3,5976 | 3,6287 | 3,5976 | 3,6002 |
| 03.05.2021 | 3,7583 | 3,7583 | 3,6287 | 3,6287 |
| 04.05.2021 | 3,7583 | 3,7583 | 3,5251 | 3,5406 |
| 05.05.2021 | 3,6728 | 3,6728 | 3,5406 | 3,6028 |
| 06.05.2021 | 3,6287 | 3,6287 | 3,5509 | 3,6028 |
| 09.05.2021 | 3,7065 | 3,7065 | 3,5769 | 3,6028 |
| 10.05.2021 | 3,6287 | 3,6287 | 3,5562 | 3,5562 |
| 11.05.2021 | 3,5251 | 3,5251 | 3,4991 | 3,5224 |
| 16.05.2021 | 3,5509 | 3,5509 | 3,3747 | 3,4965 |
| 17.05.2021 | 3,5251 | 3,538 | 3,5251 | 3,5251 |
| 19.05.2021 | 3,4732 | 3,4732 | 3,3565 | 3,398 |
| 20.05.2021 | 3,4058 | 3,4058 | 3,1674 | 3,3643 |
| 23.05.2021 | 3,4939 | 3,6987 | 3,4939 | 3,6987 |
| 24.05.2021 | 3,8879 | 3,8879 | 3,5432 | 3,5432 |
| 25.05.2021 | 3,8905 | 3,8905 | 3,8516 | 3,8516 |
| 26.05.2021 | 3,8905 | 3,8905 | 3,8205 | 3,8205 |
| 27.05.2021 | 3,5251 | 3,862 | 3,5251 | 3,8101 |
| 30.05.2021 | 3,8853 | 3,8853 | 3,862 | 3,862 |
| 31.05.2021 | 3,8853 | 3,8853 | 3,7506 | 3,7506 |
| 01.06.2021 | 3,7506 | 3,7506 | 3,6287 | 3,7324 |
| 02.06.2021 | 3,8594 | 3,8594 | 3,722 | 3,722 |
| 03.06.2021 | 3,8101 | 3,8101 | 3,5509 | 3,6261 |
| 06.06.2021 | 3,6909 | 3,6909 | 3,6261 | 3,6261 |
| 07.06.2021 | 3,6261 | 3,6261 | 3,5121 | 3,5121 |
| 08.06.2021 | 3,3695 | 3,4266 | 3,3695 | 3,4266 |
| 09.06.2021 | 3,4473 | 3,4628 | 3,3695 | 3,3695 |
| 10.06.2021 | 3,3695 | 3,3695 | 3,2917 | 3,3643 |
| 13.06.2021 | 3,3695 | 3,3695 | 3,3695 | 3,3695 |
| 14.06.2021 | 3,5251 | 3,5251 | 3,4473 | 3,4473 |
| 15.06.2021 | 3,4473 | 3,4473 | 3,3099 | 3,3099 |
| 16.06.2021 | 3,4213 | 3,4213 | 3,3332 | 3,3695 |
| 17.06.2021 | 3,3955 | 3,3955 | 3,3695 | 3,3695 |
| 20.06.2021 | 3,2399 | 3,3695 | 3,2399 | 3,3695 |
| 21.06.2021 | 3,3695 | 3,3695 | 3,3565 | 3,3565 |
| 22.06.2021 | 3,2555 | 3,3565 | 3,2555 | 3,2788 |
| 23.06.2021 | 3,2788 | 3,3436 | 3,2788 | 3,3436 |
| 24.06.2021 | 3,3436 | 3,3436 | 3,3151 | 3,3151 |
| 27.06.2021 | 3,3151 | 3,3151 | 2,9859 | 2,9859 |
| 28.06.2021 | 2,8174 | 2,9289 | 2,8174 | 2,9029 |
| 29.06.2021 | 3,0455 | 3,0481 | 3,0455 | 3,0455 |
| 30.06.2021 | 3,0715 | 3,0715 | 3,0455 | 3,0455 |
| 01.07.2021 | 3,0455 | 3,0455 | 2,9911 | 2,9911 |
| 04.07.2021 | 3,017 | 3,0325 | 3,017 | 3,0325 |
| 05.07.2021 | 3,0325 | 3,0325 | 2,9496 | 2,9496 |
| 06.07.2021 | 2,8511 | 2,934 | 2,8511 | 2,934 |
| 07.07.2021 | 3,0481 | 3,2011 | 3,0481 | 3,2011 |
| 08.07.2021 | 3,2399 | 3,4213 | 3,2399 | 3,4213 |
| 11.07.2021 | 3,4213 | 3,4213 | 3,2425 | 3,2425 |
| 12.07.2021 | 3,2425 | 3,2425 | 3,0844 | 3,0844 |
| 13.07.2021 | 2,9548 | 3,1648 | 2,9548 | 3,0585 |
| 15.07.2021 | 3,0585 | 3,0844 | 3,0585 | 3,0844 |
| 18.07.2021 | 3,1751 | 3,1751 | 3,1725 | 3,1725 |
| 25.07.2021 | 3,1725 | 3,1725 | 3,0844 | 3,0844 |
| 26.07.2021 | 3,0559 | 3,0559 | 3,0507 | 3,0507 |
| 27.07.2021 | 3,1103 | 3,1103 | 3,0455 | 3,0455 |
| 28.07.2021 | 3,0585 | 3,0585 | 3,0455 | 3,0455 |
| 29.07.2021 | 3,0325 | 3,0325 | 3,03 | 3,03 |
| 01.08.2021 | 3,0844 | 3,0844 | 3,0325 | 3,0325 |
| 02.08.2021 | 3,1103 | 3,1103 | 3,0844 | 3,0844 |
| 03.08.2021 | 3,0585 | 3,144 | 3,0507 | 3,144 |
| 04.08.2021 | 3,144 | 3,144 | 3,1233 | 3,144 |
| 05.08.2021 | 3,1363 | 3,3695 | 3,0196 | 3,3436 |
| 08.08.2021 | 3,3436 | 3,3436 | 3,0092 | 3,0973 |
| 09.08.2021 | 2,8097 | 2,8771 | 2,8097 | 2,8174 |
| 10.08.2021 | 2,6179 | 2,6179 | 2,5919 | 2,5919 |
| 11.08.2021 | 2,7215 | 2,8226 | 2,7215 | 2,8226 |
| 12.08.2021 | 2,7164 | 2,8252 | 2,7164 | 2,8252 |
| 15.08.2021 | 2,7396 | 2,7475 | 2,7396 | 2,7475 |
| 16.08.2021 | 2,7475 | 2,7475 | 2,5945 | 2,7215 |
| 17.08.2021 | 2,6179 | 2,6204 | 2,6179 | 2,6204 |
| 18.08.2021 | 2,6179 | 2,6179 | 2,5919 | 2,5919 |
| 19.08.2021 | 2,6179 | 2,6179 | 2,5919 | 2,5945 |
| 22.08.2021 | 2,6179 | 2,6179 | 2,6153 | 2,6153 |
| 23.08.2021 | 2,6153 | 2,6153 | 2,61 | 2,61 |
| 24.08.2021 | 2,6075 | 2,6075 | 2,4727 | 2,4727 |
| 25.08.2021 | 2,4727 | 2,4727 | 2,4675 | 2,4675 |
| 26.08.2021 | 2,4623 | 2,4623 | 2,3354 | 2,3354 |
| 30.08.2021 | 2,3327 | 2,3327 | 2,3198 | 2,3198 |
| 31.08.2021 | 2,3198 | 2,4105 | 2,3198 | 2,4105 |
| 01.09.2021 | 2,4235 | 2,6516 | 2,4235 | 2,6516 |
| 02.09.2021 | 2,8252 | 2,8874 | 2,8252 | 2,8874 |
| 05.09.2021 | 2,833 | 2,833 | 2,6516 | 2,7215 |
| 06.09.2021 | 2,7215 | 2,7215 | 2,7215 | 2,7215 |
| 07.09.2021 | 2,6956 | 2,6956 | 2,5893 | 2,5893 |
| 08.09.2021 | 2,5893 | 2,5893 | 2,4416 | 2,5842 |
| 09.09.2021 | 2,5893 | 2,5893 | 2,5893 | 2,5893 |
| 12.09.2021 | 2,5893 | 2,5893 | 2,4727 | 2,5245 |
| 13.09.2021 | 2,5245 | 2,5297 | 2,5245 | 2,5297 |
| 14.09.2021 | 2,5452 | 2,5452 | 2,4753 | 2,4753 |
| 15.09.2021 | 2,7215 | 2,7215 | 2,7215 | 2,7215 |
| 16.09.2021 | 2,6386 | 2,6386 | 2,5194 | 2,5194 |
| 19.09.2021 | 2,5142 | 2,5142 | 2,4105 | 2,4105 |
| 20.09.2021 | 2,4235 | 2,4597 | 2,4235 | 2,4597 |
| 21.09.2021 | 2,4312 | 2,6437 | 2,3379 | 2,6179 |
| 22.09.2021 | 2,6179 | 2,6179 | 2,5919 | 2,5919 |
| 23.09.2021 | 2,579 | 2,579 | 2,3327 | 2,4623 |
| 26.09.2021 | 2,3846 | 2,4105 | 2,3846 | 2,3949 |
| 27.09.2021 | 2,3846 | 2,4623 | 2,3846 | 2,4623 |
| 28.09.2021 | 2,4883 | 2,4883 | 2,4883 | 2,4883 |
| 29.09.2021 | 2,4364 | 2,4546 | 2,3587 | 2,4546 |
| 30.09.2021 | 2,4209 | 2,4209 | 2,4079 | 2,4105 |
| 03.10.2021 | 2,4209 | 2,4623 | 2,4209 | 2,4364 |
| 04.10.2021 | 2,5608 | 2,5608 | 2,4053 | 2,4105 |
| 05.10.2021 | 2,4053 | 2,4053 | 2,4053 | 2,4053 |
| 06.10.2021 | 2,4235 | 2,4235 | 2,4131 | 2,4131 |
| 07.10.2021 | 2,4105 | 2,4105 | 2,3664 | 2,4105 |
| 10.10.2021 | 2,3716 | 2,3742 | 2,3716 | 2,3742 |
| 11.10.2021 | 2,4079 | 2,4364 | 2,4079 | 2,4364 |
| 12.10.2021 | 2,5401 | 2,5608 | 2,5401 | 2,5608 |
| 13.10.2021 | 2,4883 | 2,4883 | 2,4235 | 2,426 |
| 14.10.2021 | 2,426 | 2,4286 | 2,426 | 2,4286 |
| 17.10.2021 | 2,3664 | 2,426 | 2,3664 | 2,426 |
| 18.10.2021 | 2,426 | 2,4779 | 2,426 | 2,4546 |
| 19.10.2021 | 2,5012 | 2,5012 | 2,4675 | 2,4857 |
| 20.10.2021 | 2,4183 | 2,4857 | 2,4183 | 2,4857 |
| 21.10.2021 | 2,4494 | 2,5142 | 2,4494 | 2,5142 |
| 24.10.2021 | 2,5168 | 2,5168 | 2,509 | 2,509 |
| 25.10.2021 | 2,4883 | 2,4883 | 2,4002 | 2,4002 |
| 26.10.2021 | 2,4002 | 2,4364 | 2,4002 | 2,4364 |
| 27.10.2021 | 2,4364 | 2,4364 | 2,4364 | 2,4364 |
| 31.10.2021 | 2,4364 | 2,4364 | 2,4312 | 2,4312 |
| 01.11.2021 | 2,3768 | 2,4209 | 2,3768 | 2,4209 |
| 02.11.2021 | 2,4027 | 2,4027 | 2,3457 | 2,3768 |
| 03.11.2021 | 2,3846 | 2,3846 | 2,3846 | 2,3846 |
| 04.11.2021 | 2,3846 | 2,3872 | 2,3846 | 2,3872 |
| 07.11.2021 | 2,3975 | 2,3975 | 2,3949 | 2,3949 |
| 08.11.2021 | 2,3975 | 2,3975 | 2,3508 | 2,3508 |
| 09.11.2021 | 2,3508 | 2,3508 | 2,3508 | 2,3508 |
| 10.11.2021 | 2,3587 | 2,3587 | 2,3535 | 2,3535 |
| 11.11.2021 | 2,3587 | 2,3587 | 2,3508 | 2,3508 |
| 14.11.2021 | 2,3354 | 2,3354 | 2,3327 | 2,3327 |
| 15.11.2021 | 2,3327 | 2,3379 | 2,3327 | 2,3327 |
| 16.11.2021 | 2,1643 | 2,3301 | 2,1643 | 2,3301 |
| 17.11.2021 | 2,242 | 2,242 | 2,242 | 2,242 |
| 18.11.2021 | 2,2809 | 2,3327 | 2,2809 | 2,3276 |
| 21.11.2021 | 2,3768 | 2,3768 | 2,3587 | 2,3587 |
| 22.11.2021 | 2,3561 | 2,3561 | 2,3068 | 2,3068 |
| 23.11.2021 | 2,3068 | 2,3068 | 2,1824 | 2,255 |
| 24.11.2021 | 2,2576 | 2,2861 | 2,2576 | 2,2861 |
| 25.11.2021 | 2,3198 | 2,3379 | 2,3198 | 2,3379 |
| 28.11.2021 | 2,3379 | 2,3483 | 2,3379 | 2,3483 |
| 29.11.2021 | 2,3898 | 2,4623 | 2,3898 | 2,4623 |
| 30.11.2021 | 2,4675 | 2,4753 | 2,4675 | 2,4753 |
| 01.12.2021 | 2,5919 | 2,6619 | 2,5919 | 2,6619 |
| 02.12.2021 | 2,7993 | 2,8511 | 2,7993 | 2,8511 |
| 05.12.2021 | 2,9159 | 3,1363 | 2,9159 | 3,1363 |
| 06.12.2021 | 3,4499 | 3,4499 | 3,4499 | 3,4499 |
| 07.12.2021 | 3,7583 | 3,7583 | 3,3695 | 3,3695 |
| 08.12.2021 | 3,3177 | 3,3177 | 3,0325 | 3,0325 |
| 09.12.2021 | 2,8692 | 2,9211 | 2,8692 | 2,9211 |
| 12.12.2021 | 3,0973 | 3,2114 | 3,0973 | 3,2114 |
| 13.12.2021 | 3,3643 | 3,3643 | 3,3047 | 3,3047 |
| 14.12.2021 | 3,214 | 3,214 | 3,0455 | 3,0611 |
| 15.12.2021 | 3,1881 | 3,1881 | 3,1621 | 3,1621 |
| 16.12.2021 | 3,1207 | 3,1207 | 2,846 | 2,846 |
| 19.12.2021 | 2,6179 | 2,846 | 2,6179 | 2,649 |
| 20.12.2021 | 2,9133 | 2,9133 | 2,82 | 2,82 |
| 21.12.2021 | 2,82 | 2,82 | 2,7215 | 2,7215 |
| 22.12.2021 | 2,8511 | 2,8511 | 2,8511 | 2,8511 |
| 23.12.2021 | 2,8226 | 2,8226 | 2,8097 | 2,8097 |
| 26.12.2021 | 2,8097 | 2,8097 | 2,7396 | 2,7396 |
| 27.12.2021 | 2,7863 | 2,7863 | 2,5427 | 2,7708 |
| 28.12.2021 | 2,7604 | 2,7604 | 2,7552 | 2,7604 |
| 29.12.2021 | 2,7604 | 2,7604 | 2,6567 | 2,6567 |
| 30.12.2021 | 2,6567 | 2,6567 | 2,566 | 2,566 |