BSOKE
BATISÖKE SÖKE ÇİMENTO SANAYİİ T.A.Ş.
18:10:00
35.82 ₺
+1.000 (%+2.87)
Önceki Kapanış: 34.82·
Volatilite: 3.910
Düşük₺34.46
Yüksek₺35.82
Piyasa Verileri
Spot Piyasa
A:35.62
S:35.82
Önceki haftaya göre (WoW)
+6.80%
Önceki aya göre (MoM)
-6.86%
Yılbaşından bugüne (YTD)
+119.75%
Önceki yıla göre (YoY)
+122.62%
BSOKE: BATISÖKE SÖKE ÇİMENTO SANAYİİ T.A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,7763
KAPANIŞ 9,8249
En Düşük
DÜŞÜK 2,8261
En Yüksek
YÜKSEK 24,2241
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,0254 | 3,3216 | 3,0254 | 3,3216 |
| 02.01.2024 | 3,3243 | 3,3819 | 3,1722 | 3,3033 |
| 03.01.2024 | 3,3033 | 3,5287 | 3,1827 | 3,361 |
| 04.01.2024 | 3,361 | 3,4553 | 3,2771 | 3,4134 |
| 07.01.2024 | 3,416 | 3,652 | 3,4134 | 3,5655 |
| 08.01.2024 | 3,5655 | 3,6126 | 3,4186 | 3,4868 |
| 09.01.2024 | 3,5497 | 3,5786 | 3,458 | 3,5314 |
| 10.01.2024 | 3,4999 | 3,5786 | 3,4475 | 3,5025 |
| 11.01.2024 | 3,4763 | 3,5445 | 3,3741 | 3,4816 |
| 14.01.2024 | 3,4816 | 3,7909 | 3,4265 | 3,4999 |
| 15.01.2024 | 3,513 | 3,513 | 3,3295 | 3,4055 |
| 16.01.2024 | 3,4029 | 3,4711 | 3,2771 | 3,3347 |
| 17.01.2024 | 3,3347 | 3,3793 | 3,1198 | 3,1224 |
| 18.01.2024 | 3,1224 | 3,146 | 3,0228 | 3,0621 |
| 21.01.2024 | 3,0621 | 3,1932 | 3,0149 | 3,0673 |
| 22.01.2024 | 3,146 | 3,1512 | 2,9467 | 2,973 |
| 23.01.2024 | 2,973 | 3,0149 | 2,8261 | 2,9074 |
| 24.01.2024 | 2,9074 | 2,9467 | 2,8838 | 2,9048 |
| 25.01.2024 | 2,9415 | 3,0909 | 2,8707 | 3,0595 |
| 28.01.2024 | 2,9887 | 3,2744 | 2,9808 | 3,1565 |
| 29.01.2024 | 3,1591 | 3,2561 | 3,1093 | 3,2509 |
| 30.01.2024 | 3,2509 | 3,3111 | 3,146 | 3,2902 |
| 31.01.2024 | 3,264 | 3,4344 | 3,264 | 3,3243 |
| 01.02.2024 | 3,3295 | 3,3426 | 3,2351 | 3,2954 |
| 04.02.2024 | 3,2771 | 3,3531 | 3,2561 | 3,3347 |
| 05.02.2024 | 3,3347 | 3,3452 | 3,264 | 3,3243 |
| 06.02.2024 | 3,3216 | 3,3374 | 3,2089 | 3,2692 |
| 07.02.2024 | 3,2666 | 3,3295 | 3,1906 | 3,2273 |
| 08.02.2024 | 3,2482 | 3,2954 | 3,1827 | 3,2325 |
| 11.02.2024 | 3,2509 | 3,3243 | 3,2351 | 3,3164 |
| 12.02.2024 | 3,3295 | 3,4055 | 3,243 | 3,3269 |
| 13.02.2024 | 3,3216 | 3,3426 | 3,2561 | 3,2771 |
| 14.02.2024 | 3,2849 | 3,6048 | 3,2666 | 3,6048 |
| 15.02.2024 | 3,6441 | 3,8093 | 3,6074 | 3,6677 |
| 18.02.2024 | 3,7463 | 4,0321 | 3,5602 | 4,0321 |
| 19.02.2024 | 4,0373 | 4,1527 | 3,9063 | 4,0505 |
| 20.02.2024 | 4,0505 | 4,4542 | 4,0164 | 4,4044 |
| 21.02.2024 | 4,3782 | 4,4568 | 4,2078 | 4,4306 |
| 22.02.2024 | 4,4542 | 4,6613 | 4,3782 | 4,4621 |
| 25.02.2024 | 4,4647 | 4,6089 | 4,2733 | 4,4883 |
| 26.02.2024 | 4,4935 | 4,6141 | 4,4044 | 4,483 |
| 27.02.2024 | 4,4778 | 4,5092 | 4,3362 | 4,3362 |
| 28.02.2024 | 4,3362 | 4,4044 | 4,2733 | 4,3152 |
| 29.02.2024 | 4,3126 | 4,7452 | 4,2733 | 4,7452 |
| 03.03.2024 | 4,9287 | 5,2197 | 4,9156 | 5,2197 |
| 04.03.2024 | 5,4793 | 5,6366 | 5,1411 | 5,3534 |
| 05.03.2024 | 5,5317 | 5,647 | 5,259 | 5,495 |
| 06.03.2024 | 5,5264 | 5,6628 | 5,3272 | 5,3849 |
| 07.03.2024 | 5,3849 | 5,5055 | 5,3324 | 5,4111 |
| 10.03.2024 | 5,4111 | 5,5579 | 5,3482 | 5,3954 |
| 11.03.2024 | 5,3954 | 5,495 | 5,322 | 5,4059 |
| 12.03.2024 | 5,4059 | 5,862 | 5,3324 | 5,6313 |
| 13.03.2024 | 5,6313 | 5,6628 | 5,3796 | 5,3954 |
| 14.03.2024 | 5,4216 | 5,7572 | 5,4216 | 5,6313 |
| 17.03.2024 | 5,6313 | 6,1923 | 5,5369 | 5,8358 |
| 18.03.2024 | 5,8358 | 5,9774 | 5,7309 | 5,8673 |
| 19.03.2024 | 5,8673 | 5,9931 | 5,2853 | 5,2853 |
| 20.03.2024 | 5,2748 | 5,4268 | 5,0703 | 5,3796 |
| 21.03.2024 | 5,3796 | 5,4268 | 5,2354 | 5,4216 |
| 24.03.2024 | 5,4216 | 5,6103 | 5,3272 | 5,3954 |
| 25.03.2024 | 5,4006 | 5,9302 | 5,2695 | 5,3639 |
| 26.03.2024 | 5,4268 | 5,7624 | 5,3849 | 5,6051 |
| 27.03.2024 | 5,8987 | 6,1609 | 5,7152 | 6,0822 |
| 28.03.2024 | 6,056 | 6,6905 | 6,056 | 6,6905 |
| 31.03.2024 | 6,8163 | 7,1309 | 6,5227 | 7,0523 |
| 01.04.2024 | 7,0523 | 7,0785 | 6,3706 | 6,659 |
| 02.04.2024 | 6,659 | 6,9736 | 6,5279 | 6,9736 |
| 03.04.2024 | 6,9736 | 7,1676 | 6,8215 | 6,832 |
| 04.04.2024 | 6,8478 | 7,068 | 6,1504 | 6,4493 |
| 07.04.2024 | 6,4755 | 6,6013 | 6,25 | 6,5541 |
| 08.04.2024 | 6,5541 | 6,6223 | 6,465 | 6,5594 |
| 14.04.2024 | 6,5017 | 6,8687 | 6,444 | 6,8687 |
| 15.04.2024 | 6,8425 | 7,2358 | 6,6852 | 7,0732 |
| 16.04.2024 | 7,0732 | 7,0732 | 6,7062 | 6,8897 |
| 17.04.2024 | 6,8897 | 7,0523 | 6,7534 | 6,9107 |
| 18.04.2024 | 6,9054 | 7,0523 | 6,5804 | 6,9212 |
| 21.04.2024 | 6,9212 | 7,026 | 6,5751 | 6,7377 |
| 23.04.2024 | 6,7377 | 6,7901 | 6,5332 | 6,7586 |
| 24.04.2024 | 6,7429 | 6,8163 | 6,1819 | 6,292 |
| 25.04.2024 | 6,292 | 6,3916 | 5,8568 | 5,9512 |
| 28.04.2024 | 5,9512 | 6,0665 | 5,8463 | 6,0455 |
| 29.04.2024 | 6,0508 | 6,1714 | 5,904 | 6,056 |
| 01.05.2024 | 6,056 | 6,2081 | 6,0246 | 6,1294 |
| 02.05.2024 | 6,1294 | 6,3182 | 6,098 | 6,2133 |
| 05.05.2024 | 6,2133 | 6,292 | 6,0875 | 6,1347 |
| 06.05.2024 | 6,1609 | 6,2133 | 5,9879 | 6,056 |
| 07.05.2024 | 6,0508 | 6,1032 | 5,9459 | 6,0718 |
| 08.05.2024 | 6,0718 | 6,098 | 5,8253 | 5,8463 |
| 09.05.2024 | 5,841 | 5,9512 | 5,7047 | 5,9197 |
| 12.05.2024 | 5,9197 | 5,9249 | 5,7152 | 5,7414 |
| 13.05.2024 | 5,7414 | 6,3129 | 5,7414 | 6,3129 |
| 14.05.2024 | 6,3025 | 6,5017 | 6,2448 | 6,4493 |
| 15.05.2024 | 6,3968 | 6,465 | 6,25 | 6,4493 |
| 16.05.2024 | 6,4545 | 6,5804 | 6,3811 | 6,4178 |
| 19.05.2024 | 6,4178 | 6,7639 | 6,3129 | 6,6328 |
| 20.05.2024 | 6,6328 | 6,6433 | 6,444 | 6,6328 |
| 21.05.2024 | 6,6328 | 6,7377 | 6,5646 | 6,5804 |
| 22.05.2024 | 6,5804 | 6,659 | 6,4965 | 6,5069 |
| 23.05.2024 | 6,5227 | 6,7167 | 6,5227 | 6,7114 |
| 26.05.2024 | 6,7009 | 6,9002 | 6,6013 | 6,7377 |
| 27.05.2024 | 6,7272 | 6,7377 | 6,2133 | 6,2553 |
| 28.05.2024 | 6,292 | 6,5017 | 6,1871 | 6,4702 |
| 29.05.2024 | 6,4702 | 6,659 | 6,3339 | 6,659 |
| 30.05.2024 | 6,659 | 7,0785 | 6,5751 | 6,7481 |
| 02.06.2024 | 6,7377 | 7,0313 | 6,4073 | 6,9317 |
| 03.06.2024 | 6,9474 | 7,2567 | 6,9054 | 7,1833 |
| 04.06.2024 | 7,1833 | 7,2305 | 6,7429 | 6,7691 |
| 05.06.2024 | 6,6957 | 7,0785 | 6,6642 | 6,9421 |
| 06.06.2024 | 6,9474 | 7,0313 | 6,8058 | 6,8582 |
| 09.06.2024 | 6,8582 | 7,4455 | 6,7901 | 7,3826 |
| 10.06.2024 | 7,4193 | 7,865 | 7,4193 | 7,865 |
| 11.06.2024 | 7,8492 | 8,0118 | 7,7077 | 7,9751 |
| 12.06.2024 | 7,9436 | 8,447 | 7,8387 | 8,3369 |
| 13.06.2024 | 8,3369 | 8,4312 | 7,6605 | 7,844 |
| 19.06.2024 | 7,8545 | 7,8964 | 7,5241 | 7,6762 |
| 20.06.2024 | 7,6762 | 7,7549 | 7,456 | 7,6028 |
| 23.06.2024 | 7,629 | 7,9593 | 7,5451 | 7,9279 |
| 24.06.2024 | 7,9279 | 8,3054 | 7,7077 | 8,2058 |
| 25.06.2024 | 8,2058 | 8,3264 | 7,844 | 8,0747 |
| 26.06.2024 | 8,0747 | 8,3893 | 8,0695 | 8,3526 |
| 27.06.2024 | 8,3893 | 8,7249 | 8,2949 | 8,7144 |
| 30.06.2024 | 8,7144 | 8,7616 | 8,3893 | 8,5833 |
| 01.07.2024 | 8,5885 | 9,1968 | 8,5046 | 9,181 |
| 02.07.2024 | 9,1758 | 9,438 | 8,5256 | 8,9031 |
| 03.07.2024 | 8,9031 | 9,2544 | 8,8245 | 9,2544 |
| 04.07.2024 | 9,3069 | 9,5166 | 9,0395 | 9,2702 |
| 07.07.2024 | 9,2702 | 9,2702 | 8,9661 | 9,202 |
| 08.07.2024 | 9,1496 | 9,3908 | 9,1443 | 9,3121 |
| 09.07.2024 | 9,438 | 10,2402 | 9,4117 | 10,2402 |
| 10.07.2024 | 10,2245 | 10,2245 | 9,784 | 9,8836 |
| 11.07.2024 | 9,9361 | 10,1877 | 9,6739 | 10,0776 |
| 15.07.2024 | 10,0881 | 10,3136 | 9,9361 | 10,2245 |
| 16.07.2024 | 10,2245 | 10,5548 | 10,1563 | 10,5128 |
| 17.07.2024 | 10,5391 | 10,7121 | 10,1982 | 10,3503 |
| 18.07.2024 | 10,3503 | 10,5076 | 10,3083 | 10,408 |
| 21.07.2024 | 10,408 | 10,7645 | 10,387 | 10,7226 |
| 22.07.2024 | 10,7488 | 10,8274 | 10,4447 | 10,5915 |
| 23.07.2024 | 10,6649 | 11,0109 | 10,56 | 11,0005 |
| 24.07.2024 | 10,99 | 11,3308 | 10,8956 | 11,3308 |
| 25.07.2024 | 11,2731 | 11,3046 | 10,9271 | 11,1315 |
| 28.07.2024 | 11,1315 | 11,551 | 10,9585 | 11,5353 |
| 29.07.2024 | 11,5353 | 11,7136 | 11,2259 | 11,7083 |
| 30.07.2024 | 11,6716 | 11,7607 | 11,5248 | 11,7607 |
| 31.07.2024 | 11,7607 | 12,0072 | 11,6139 | 12,0072 |
| 01.08.2024 | 12,0072 | 12,1383 | 11,4828 | 12,1173 |
| 04.08.2024 | 11,7974 | 11,8761 | 11,4042 | 11,7922 |
| 05.08.2024 | 11,7712 | 12,1278 | 11,3308 | 12,112 |
| 06.08.2024 | 12,0806 | 12,1278 | 11,4881 | 12,112 |
| 07.08.2024 | 12,0858 | 12,5892 | 12,0858 | 12,5839 |
| 08.08.2024 | 12,5944 | 13,8423 | 12,5105 | 13,8423 |
| 11.08.2024 | 14,4191 | 14,5109 | 13,0558 | 13,6719 |
| 12.08.2024 | 13,6719 | 14,5502 | 13,5277 | 14,5371 |
| 13.08.2024 | 14,6157 | 15,3498 | 14,3929 | 15,3367 |
| 14.08.2024 | 15,3629 | 15,6775 | 14,6157 | 15,5857 |
| 15.08.2024 | 15,612 | 15,861 | 15,3891 | 15,6906 |
| 18.08.2024 | 15,6906 | 15,9528 | 15,2842 | 15,8348 |
| 19.08.2024 | 15,9134 | 16,3329 | 15,7693 | 16,3067 |
| 20.08.2024 | 16,346 | 16,4509 | 15,6251 | 16,4116 |
| 21.08.2024 | 16,4902 | 17,0539 | 15,9266 | 17,0276 |
| 22.08.2024 | 17,0276 | 17,2112 | 16,3591 | 16,8966 |
| 25.08.2024 | 16,8966 | 17,4602 | 16,7786 | 17,3029 |
| 26.08.2024 | 17,316 | 17,67 | 17,2374 | 17,5651 |
| 27.08.2024 | 17,5782 | 17,7355 | 17,4864 | 17,5651 |
| 28.08.2024 | 17,6044 | 17,9845 | 17,4733 | 17,8141 |
| 01.09.2024 | 17,8141 | 17,9845 | 17,4864 | 17,7748 |
| 02.09.2024 | 17,7879 | 17,9452 | 17,4995 | 17,5258 |
| 03.09.2024 | 17,5127 | 18,5089 | 17,5127 | 18,3516 |
| 04.09.2024 | 18,3647 | 18,6531 | 18,1418 | 18,3516 |
| 05.09.2024 | 18,3778 | 18,9677 | 18,3778 | 18,9546 |
| 08.09.2024 | 18,7579 | 19,4002 | 18,1418 | 19,4002 |
| 09.09.2024 | 19,4527 | 20,1212 | 19,4002 | 20,095 |
| 10.09.2024 | 20,1081 | 20,6324 | 19,6493 | 20,58 |
| 11.09.2024 | 20,6062 | 21,2223 | 20,5013 | 21,2092 |
| 12.09.2024 | 21,2223 | 22,3496 | 20,8422 | 22,2841 |
| 15.09.2024 | 22,3234 | 22,7691 | 21,5107 | 22,6249 |
| 16.09.2024 | 22,5987 | 24,2241 | 20,3703 | 21,6286 |
| 17.09.2024 | 21,6286 | 22,0481 | 19,4658 | 19,4658 |
| 18.09.2024 | 17,5258 | 17,5258 | 17,5258 | 17,5258 |
| 19.09.2024 | 15,7824 | 15,7824 | 15,7824 | 15,7824 |
| 22.09.2024 | 14,2094 | 14,8123 | 14,2094 | 14,2094 |
| 23.09.2024 | 13,1345 | 13,7506 | 12,7884 | 12,7884 |
| 24.09.2024 | 11,5143 | 14,0652 | 11,5143 | 14,0652 |
| 25.09.2024 | 14,7861 | 14,9041 | 13,0506 | 13,1083 |
| 26.09.2024 | 13,1214 | 13,4622 | 13,1083 | 13,1476 |
| 29.09.2024 | 13,1083 | 13,2131 | 12,9719 | 13,0978 |
| 30.09.2024 | 13,0978 | 13,2918 | 13,0401 | 13,2131 |
| 01.10.2024 | 13,2131 | 13,4229 | 13,1607 | 13,2394 |
| 02.10.2024 | 13,2394 | 13,436 | 13,2131 | 13,2656 |
| 03.10.2024 | 13,2394 | 13,5277 | 13,2394 | 13,3049 |
| 06.10.2024 | 13,3049 | 13,685 | 13,2656 | 13,5802 |
| 07.10.2024 | 13,7375 | 14,0127 | 13,5015 | 13,8948 |
| 08.10.2024 | 13,9079 | 13,9472 | 13,1214 | 13,2394 |
| 09.10.2024 | 13,2262 | 13,4491 | 13,2131 | 13,2656 |
| 10.10.2024 | 13,3049 | 13,4622 | 13,1869 | 13,2525 |
| 13.10.2024 | 13,1476 | 13,3442 | 13,1345 | 13,2656 |
| 14.10.2024 | 13,2656 | 13,3442 | 13,1083 | 13,2394 |
| 15.10.2024 | 13,2394 | 13,318 | 13,1607 | 13,2394 |
| 16.10.2024 | 13,2394 | 13,318 | 13,1476 | 13,2525 |
| 17.10.2024 | 13,2525 | 13,2787 | 13,1214 | 13,2131 |
| 20.10.2024 | 13,1607 | 13,5277 | 13,0925 | 13,4884 |
| 21.10.2024 | 13,4884 | 14,288 | 13,3967 | 13,9734 |
| 22.10.2024 | 13,9734 | 14,2094 | 13,803 | 13,9079 |
| 23.10.2024 | 13,9079 | 13,9996 | 13,5802 | 13,685 |
| 24.10.2024 | 13,7113 | 13,9996 | 13,7113 | 13,9865 |
| 27.10.2024 | 13,9865 | 14,1963 | 13,6588 | 13,8817 |
| 29.10.2024 | 13,8817 | 13,9341 | 13,6064 | 13,6719 |
| 30.10.2024 | 13,6719 | 13,7768 | 13,6195 | 13,685 |
| 31.10.2024 | 13,6588 | 13,7506 | 13,6588 | 13,7244 |
| 03.11.2024 | 13,7244 | 13,8686 | 13,3049 | 13,4491 |
| 04.11.2024 | 13,3835 | 13,6326 | 13,1869 | 13,2394 |
| 05.11.2024 | 13,2787 | 13,4491 | 13,0873 | 13,3704 |
| 06.11.2024 | 13,3704 | 13,3704 | 12,0334 | 12,4057 |
| 07.11.2024 | 12,4057 | 13,0558 | 11,3046 | 12,5472 |
| 10.11.2024 | 12,5944 | 13,4753 | 12,5944 | 12,93 |
| 11.11.2024 | 12,93 | 13,1738 | 12,5105 | 12,93 |
| 12.11.2024 | 12,93 | 13,1476 | 12,8199 | 13,1083 |
| 13.11.2024 | 13,1083 | 13,3049 | 12,8409 | 13,103 |
| 14.11.2024 | 13,1214 | 13,1738 | 13,0296 | 13,0821 |
| 17.11.2024 | 13,1083 | 13,3573 | 13,0873 | 13,1607 |
| 18.11.2024 | 13,2394 | 13,2656 | 12,9457 | 13,0821 |
| 19.11.2024 | 13,0873 | 13,2525 | 13,0034 | 13,1083 |
| 20.11.2024 | 13,0821 | 13,2131 | 13,0401 | 13,1476 |
| 21.11.2024 | 13,1476 | 14,4584 | 13,0558 | 14,4453 |
| 24.11.2024 | 14,1045 | 14,1045 | 13,4098 | 13,6588 |
| 25.11.2024 | 13,6588 | 13,6588 | 13,2394 | 13,2394 |
| 26.11.2024 | 13,2394 | 13,9341 | 13,1345 | 13,9079 |
| 27.11.2024 | 13,9079 | 15,0745 | 13,7637 | 14,9959 |
| 28.11.2024 | 14,9434 | 15,979 | 14,4191 | 15,7299 |
| 01.12.2024 | 15,7037 | 15,7037 | 14,9434 | 15,4678 |
| 02.12.2024 | 15,4678 | 15,9134 | 15,4153 | 15,5988 |
| 03.12.2024 | 15,4678 | 15,9921 | 15,0876 | 15,6906 |
| 04.12.2024 | 15,6906 | 16,1756 | 15,6906 | 16,1494 |
| 05.12.2024 | 16,2411 | 16,3853 | 15,258 | 15,6644 |
| 08.12.2024 | 15,6644 | 16,6606 | 15,3498 | 16,1625 |
| 09.12.2024 | 17,77 | 17,77 | 15,1 | 15,22 |
| 10.12.2024 | 15,22 | 15,3 | 14,19 | 14,36 |
| 11.12.2024 | 14,36 | 14,8 | 14,22 | 14,74 |
| 12.12.2024 | 14,8 | 15,1 | 14,63 | 14,99 |
| 15.12.2024 | 14,99 | 15,35 | 14,66 | 15,33 |
| 16.12.2024 | 15,36 | 15,45 | 14,7 | 14,7 |
| 17.12.2024 | 14,64 | 14,77 | 13,63 | 13,8 |
| 18.12.2024 | 13,8 | 13,84 | 12,42 | 12,42 |
| 19.12.2024 | 12,42 | 13,12 | 11,8 | 12,4 |
| 22.12.2024 | 12,6 | 12,8 | 12,32 | 12,51 |
| 23.12.2024 | 12,53 | 13,15 | 11,98 | 12,76 |
| 24.12.2024 | 12,9 | 12,9 | 12,6 | 12,62 |
| 25.12.2024 | 12,62 | 12,71 | 12,1 | 12,27 |
| 26.12.2024 | 12,27 | 12,31 | 11,83 | 12 |
| 29.12.2024 | 12 | 12,2 | 11,85 | 11,95 |
| 30.12.2024 | 11,95 | 12,13 | 11,8 | 11,94 |