BTCIM
BATIÇİM BATI ANADOLU ÇİMENTO SANAYİİ A.Ş.
18:10:00
6.04 ₺
+0.070 (%+1.17)
Önceki Kapanış: 5.97·
Volatilite: 3.020
Düşük₺5.9
Yüksek₺6.08
Piyasa Verileri
Spot Piyasa
A:6.01
S:6.04
Önceki haftaya göre (WoW)
+3.42%
Önceki aya göre (MoM)
-0.82%
Yılbaşından bugüne (YTD)
+58.53%
Önceki yıla göre (YoY)
+15.49%
BTCIM: BATIÇİM BATI ANADOLU ÇİMENTO SANAYİİ A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7869
KAPANIŞ 4,7821
En Düşük
DÜŞÜK 2,9435
En Yüksek
YÜKSEK 8,0968
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,7742 | 4 | 3,7613 | 3,9419 |
| 02.01.2024 | 3,9452 | 4,0194 | 3,829 | 3,9484 |
| 03.01.2024 | 3,9516 | 3,9677 | 3,7226 | 3,7387 |
| 04.01.2024 | 3,7742 | 3,8065 | 3,6935 | 3,7742 |
| 07.01.2024 | 3,8065 | 3,8742 | 3,6871 | 3,7355 |
| 08.01.2024 | 3,7581 | 3,8065 | 3,6129 | 3,7097 |
| 09.01.2024 | 3,6774 | 3,7742 | 3,6613 | 3,7258 |
| 10.01.2024 | 3,7419 | 3,8065 | 3,4677 | 3,5355 |
| 11.01.2024 | 3,5161 | 3,5774 | 3,4613 | 3,4871 |
| 14.01.2024 | 3,4935 | 3,571 | 3,229 | 3,2548 |
| 15.01.2024 | 3,1774 | 3,2258 | 2,9435 | 3,0855 |
| 16.01.2024 | 3,0855 | 3,1177 | 2,9645 | 2,9935 |
| 17.01.2024 | 3 | 3,1419 | 3 | 3,0484 |
| 18.01.2024 | 3,0645 | 3,2048 | 3,0081 | 3,1597 |
| 21.01.2024 | 3,171 | 3,4419 | 3,1468 | 3,2742 |
| 22.01.2024 | 3,3774 | 3,4516 | 3,3 | 3,4065 |
| 23.01.2024 | 3,4129 | 3,5129 | 3,3581 | 3,4516 |
| 24.01.2024 | 3,4677 | 3,6839 | 3,4355 | 3,6581 |
| 25.01.2024 | 3,6839 | 3,8258 | 3,6677 | 3,8032 |
| 28.01.2024 | 3,8226 | 3,8387 | 3,6806 | 3,7065 |
| 29.01.2024 | 3,7419 | 3,8419 | 3,6323 | 3,7323 |
| 30.01.2024 | 3,7355 | 3,7387 | 3,6129 | 3,6323 |
| 31.01.2024 | 3,6323 | 3,6613 | 3,5806 | 3,6129 |
| 01.02.2024 | 3,6129 | 3,6581 | 3,4742 | 3,5935 |
| 04.02.2024 | 3,5935 | 3,6516 | 3,529 | 3,5581 |
| 05.02.2024 | 3,5484 | 3,6129 | 3,5323 | 3,6 |
| 06.02.2024 | 3,6032 | 3,7032 | 3,571 | 3,5806 |
| 07.02.2024 | 3,5968 | 3,7903 | 3,5968 | 3,6645 |
| 08.02.2024 | 3,6935 | 3,7097 | 3,629 | 3,6742 |
| 11.02.2024 | 3,7323 | 3,8161 | 3,7 | 3,7452 |
| 12.02.2024 | 3,7742 | 3,7903 | 3,6 | 3,6548 |
| 13.02.2024 | 3,6548 | 3,7194 | 3,5839 | 3,6452 |
| 14.02.2024 | 3,6613 | 3,7677 | 3,6452 | 3,7194 |
| 15.02.2024 | 3,7419 | 3,8387 | 3,6903 | 3,7419 |
| 18.02.2024 | 3,7774 | 3,8903 | 3,7097 | 3,7419 |
| 19.02.2024 | 3,7645 | 3,7677 | 3,6839 | 3,7097 |
| 20.02.2024 | 3,7258 | 3,8387 | 3,6935 | 3,7774 |
| 21.02.2024 | 3,7903 | 3,8065 | 3,671 | 3,7419 |
| 22.02.2024 | 3,7419 | 3,7452 | 3,629 | 3,6613 |
| 25.02.2024 | 3,6871 | 3,871 | 3,6548 | 3,8161 |
| 26.02.2024 | 3,8387 | 3,8548 | 3,6968 | 3,7 |
| 27.02.2024 | 3,7097 | 3,7323 | 3,6355 | 3,6871 |
| 28.02.2024 | 3,7 | 3,8129 | 3,671 | 3,6871 |
| 29.02.2024 | 3,7097 | 3,9226 | 3,6871 | 3,9 |
| 03.03.2024 | 3,9677 | 4,0613 | 3,8097 | 3,8871 |
| 04.03.2024 | 3,8935 | 3,9968 | 3,8065 | 3,9355 |
| 05.03.2024 | 3,9452 | 3,9484 | 3,7742 | 3,8065 |
| 06.03.2024 | 3,8226 | 4,1871 | 3,7903 | 4,0323 |
| 07.03.2024 | 4,0742 | 4,1129 | 3,9677 | 4,029 |
| 10.03.2024 | 4,1032 | 4,1032 | 3,9097 | 3,9419 |
| 11.03.2024 | 3,9677 | 4,0032 | 3,8548 | 3,9452 |
| 12.03.2024 | 3,9968 | 4,0194 | 3,8903 | 3,8903 |
| 13.03.2024 | 3,8677 | 3,9355 | 3,8097 | 3,8387 |
| 14.03.2024 | 3,8452 | 3,8516 | 3,6548 | 3,6774 |
| 17.03.2024 | 3,7097 | 3,7258 | 3,5677 | 3,6548 |
| 18.03.2024 | 3,629 | 3,6968 | 3,6194 | 3,6548 |
| 19.03.2024 | 3,6548 | 3,9065 | 3,6516 | 3,8581 |
| 20.03.2024 | 3,8613 | 4,0258 | 3,8194 | 3,871 |
| 21.03.2024 | 3,9065 | 4 | 3,8226 | 3,9129 |
| 24.03.2024 | 3,9097 | 3,9613 | 3,829 | 3,8548 |
| 25.03.2024 | 3,871 | 3,8774 | 3,7032 | 3,8613 |
| 26.03.2024 | 3,8677 | 3,9968 | 3,8323 | 3,9968 |
| 27.03.2024 | 4,0323 | 4,0419 | 3,8903 | 3,9516 |
| 28.03.2024 | 3,9677 | 4,3452 | 3,9194 | 4,3258 |
| 31.03.2024 | 4,3258 | 4,329 | 4,1065 | 4,2355 |
| 01.04.2024 | 4,2581 | 4,3097 | 4,0452 | 4,0968 |
| 02.04.2024 | 4,0968 | 4,2581 | 3,971 | 4,2194 |
| 03.04.2024 | 4,2258 | 4,2903 | 4,0161 | 4,1935 |
| 04.04.2024 | 4,2581 | 4,2742 | 4,0452 | 4,1613 |
| 07.04.2024 | 4,1613 | 4,2968 | 4,1419 | 4,2645 |
| 08.04.2024 | 4,2613 | 4,2806 | 4,2097 | 4,2613 |
| 14.04.2024 | 4,2258 | 4,4097 | 4,1935 | 4,2839 |
| 15.04.2024 | 4,2742 | 4,2839 | 4,1516 | 4,1871 |
| 16.04.2024 | 4,2258 | 4,4032 | 4,1871 | 4,3581 |
| 17.04.2024 | 4,371 | 4,4581 | 4,3258 | 4,3742 |
| 18.04.2024 | 4,3258 | 4,4871 | 4,3258 | 4,3613 |
| 21.04.2024 | 4,3935 | 4,4613 | 4,3355 | 4,3548 |
| 23.04.2024 | 4,3903 | 4,4097 | 4,3097 | 4,3387 |
| 24.04.2024 | 4,3548 | 4,4323 | 4,3419 | 4,3548 |
| 25.04.2024 | 4,3806 | 4,5258 | 4,3677 | 4,4774 |
| 28.04.2024 | 4,5161 | 4,5161 | 4,3935 | 4,4194 |
| 29.04.2024 | 4,4258 | 4,4484 | 4,3645 | 4,3968 |
| 01.05.2024 | 4,3968 | 4,4484 | 4,3613 | 4,3871 |
| 02.05.2024 | 4,371 | 4,4839 | 4,371 | 4,4355 |
| 05.05.2024 | 4,4355 | 4,4581 | 4,3871 | 4,4161 |
| 06.05.2024 | 4,4194 | 4,4258 | 4,3774 | 4,3935 |
| 07.05.2024 | 4,3935 | 4,4323 | 4,3774 | 4,3871 |
| 08.05.2024 | 4,3935 | 4,4323 | 4,3774 | 4,4032 |
| 09.05.2024 | 4,3968 | 4,5839 | 4,3871 | 4,529 |
| 12.05.2024 | 4,5484 | 4,5516 | 4,4355 | 4,4516 |
| 13.05.2024 | 4,4548 | 4,5742 | 4,4226 | 4,5677 |
| 14.05.2024 | 4,5677 | 4,5806 | 4,4839 | 4,5161 |
| 15.05.2024 | 4,529 | 4,5581 | 4,471 | 4,4968 |
| 16.05.2024 | 4,4645 | 4,5742 | 4,3806 | 4,529 |
| 19.05.2024 | 4,5097 | 4,6839 | 4,5 | 4,671 |
| 20.05.2024 | 4,5806 | 4,5806 | 4,4387 | 4,529 |
| 21.05.2024 | 4,5484 | 4,5968 | 4,4774 | 4,4774 |
| 22.05.2024 | 4,4903 | 4,5129 | 4,4323 | 4,4516 |
| 23.05.2024 | 4,4581 | 4,4645 | 4,3419 | 4,4 |
| 26.05.2024 | 4,3968 | 4,4323 | 4,2806 | 4,4161 |
| 27.05.2024 | 4,4161 | 4,4516 | 4,329 | 4,3613 |
| 28.05.2024 | 4,3677 | 4,3839 | 4,2903 | 4,3323 |
| 29.05.2024 | 4,3097 | 4,3548 | 4,1613 | 4,2581 |
| 30.05.2024 | 4,3065 | 4,4161 | 4,2742 | 4,3839 |
| 02.06.2024 | 4,3742 | 4,3903 | 4,2935 | 4,3839 |
| 03.06.2024 | 4,3806 | 4,4258 | 4,3419 | 4,3645 |
| 04.06.2024 | 4,3645 | 4,4065 | 4,3097 | 4,3774 |
| 05.06.2024 | 4,3774 | 4,4032 | 4,3 | 4,3323 |
| 06.06.2024 | 4,3226 | 4,5419 | 4,3065 | 4,4516 |
| 09.06.2024 | 4,4935 | 4,5161 | 4,4 | 4,4516 |
| 10.06.2024 | 4,4516 | 4,5613 | 4,4226 | 4,5161 |
| 11.06.2024 | 4,5161 | 4,8387 | 4,4839 | 4,8387 |
| 12.06.2024 | 4,8355 | 4,8452 | 4,6935 | 4,7 |
| 13.06.2024 | 4,7323 | 4,7419 | 4,5903 | 4,6774 |
| 19.06.2024 | 4,6774 | 5,1419 | 4,6645 | 5,1129 |
| 20.06.2024 | 5,0968 | 5,271 | 5,0419 | 5,1226 |
| 23.06.2024 | 5,1194 | 5,1774 | 5,0065 | 5,0645 |
| 24.06.2024 | 5,0645 | 5,3129 | 5,0548 | 5,2032 |
| 25.06.2024 | 5,2387 | 5,3226 | 5,1452 | 5,2032 |
| 26.06.2024 | 5,2065 | 5,2903 | 5,2032 | 5,271 |
| 27.06.2024 | 5,2774 | 5,3742 | 5,271 | 5,2871 |
| 30.06.2024 | 5,3226 | 5,3387 | 5,1129 | 5,2258 |
| 01.07.2024 | 5,229 | 5,3226 | 5,1677 | 5,2645 |
| 02.07.2024 | 5,2742 | 5,3839 | 5,2452 | 5,3032 |
| 03.07.2024 | 5,3258 | 5,3839 | 5,2806 | 5,3226 |
| 04.07.2024 | 5,371 | 5,3774 | 5,2839 | 5,3419 |
| 07.07.2024 | 5,3839 | 5,4194 | 5,3129 | 5,4194 |
| 08.07.2024 | 5,4194 | 5,4516 | 5,3129 | 5,3548 |
| 09.07.2024 | 5,4032 | 5,4677 | 5,3484 | 5,4194 |
| 10.07.2024 | 5,429 | 5,5387 | 5,4 | 5,4226 |
| 11.07.2024 | 5,4194 | 5,4258 | 5,2161 | 5,2903 |
| 15.07.2024 | 5,2903 | 5,2903 | 5,0032 | 5,0581 |
| 16.07.2024 | 5,0613 | 5,1 | 4,9548 | 4,9548 |
| 17.07.2024 | 4,9161 | 5,0677 | 4,8871 | 5,0645 |
| 18.07.2024 | 5,0968 | 5,2581 | 5,0839 | 5,0903 |
| 21.07.2024 | 5,0581 | 5,1613 | 4,9968 | 5,1516 |
| 22.07.2024 | 5,1613 | 5,3742 | 5,1129 | 5,3677 |
| 23.07.2024 | 5,3613 | 5,4226 | 5,3065 | 5,3871 |
| 24.07.2024 | 5,4032 | 5,4903 | 5,3387 | 5,4839 |
| 25.07.2024 | 5,5484 | 5,5742 | 5,4419 | 5,5419 |
| 28.07.2024 | 5,5419 | 5,7742 | 5,4742 | 5,7548 |
| 29.07.2024 | 5,7548 | 6,0065 | 5,7387 | 5,9258 |
| 30.07.2024 | 5,9032 | 5,9806 | 5,8387 | 5,9645 |
| 31.07.2024 | 6 | 6,0484 | 5,6032 | 5,6065 |
| 01.08.2024 | 5,5806 | 5,629 | 5,4194 | 5,4516 |
| 04.08.2024 | 5,0935 | 5,2452 | 4,971 | 5,1935 |
| 05.08.2024 | 5,2387 | 5,4194 | 5,1613 | 5,2935 |
| 06.08.2024 | 5,2935 | 5,4323 | 5,2258 | 5,2613 |
| 07.08.2024 | 5,2677 | 5,4903 | 5,2484 | 5,4806 |
| 08.08.2024 | 5,4806 | 5,7452 | 5,4742 | 5,7097 |
| 11.08.2024 | 5,8065 | 6,0677 | 5,7161 | 6,0484 |
| 12.08.2024 | 6,0581 | 6,3226 | 5,9484 | 6,3226 |
| 13.08.2024 | 6,3226 | 6,6258 | 6,2742 | 6,6 |
| 14.08.2024 | 6,6581 | 7,2581 | 5,9419 | 6,2581 |
| 15.08.2024 | 6,2581 | 6,4839 | 6,2194 | 6,2774 |
| 18.08.2024 | 6,3355 | 6,471 | 6,2871 | 6,3806 |
| 19.08.2024 | 6,4032 | 6,5484 | 6,3226 | 6,5484 |
| 20.08.2024 | 6,5581 | 6,6194 | 6,4129 | 6,5806 |
| 21.08.2024 | 6,5806 | 6,8516 | 6,5645 | 6,8065 |
| 22.08.2024 | 6,8194 | 6,8516 | 6,6129 | 6,6129 |
| 25.08.2024 | 6,6774 | 7,1452 | 6,6484 | 7,1129 |
| 26.08.2024 | 7,1355 | 7,3032 | 7 | 7,0516 |
| 27.08.2024 | 7,0484 | 7,2581 | 6,9742 | 7,2516 |
| 28.08.2024 | 7,2871 | 7,5161 | 7,2161 | 7,5161 |
| 01.09.2024 | 7,5161 | 7,5161 | 7,3903 | 7,4677 |
| 02.09.2024 | 7,4774 | 7,6161 | 7,4484 | 7,5806 |
| 03.09.2024 | 7,5806 | 7,7774 | 7,529 | 7,7581 |
| 04.09.2024 | 7,7581 | 7,8 | 7,6194 | 7,7742 |
| 05.09.2024 | 7,7742 | 7,9452 | 7,7613 | 7,8677 |
| 08.09.2024 | 7,9032 | 7,929 | 7,6677 | 7,8516 |
| 09.09.2024 | 7,871 | 8,0968 | 7,7258 | 7,9903 |
| 10.09.2024 | 7,9903 | 8,0355 | 7,671 | 7,7387 |
| 11.09.2024 | 7,7419 | 7,7968 | 7,3548 | 7,5484 |
| 12.09.2024 | 7,5645 | 7,6129 | 7,2129 | 7,4194 |
| 15.09.2024 | 7,5097 | 7,6548 | 7,1968 | 7,2677 |
| 16.09.2024 | 7,271 | 7,2839 | 6,8065 | 6,871 |
| 17.09.2024 | 6,871 | 7,0226 | 6,2129 | 6,2903 |
| 18.09.2024 | 6,2903 | 6,4677 | 6,1677 | 6,4516 |
| 19.09.2024 | 6,4484 | 6,5871 | 6,3548 | 6,4194 |
| 22.09.2024 | 6,4323 | 6,4903 | 6,229 | 6,3226 |
| 23.09.2024 | 6,3 | 6,3226 | 5,6903 | 5,6903 |
| 24.09.2024 | 5,2258 | 5,9742 | 5,2032 | 5,8065 |
| 25.09.2024 | 5,871 | 5,871 | 5,6323 | 5,7129 |
| 26.09.2024 | 5,7194 | 5,9161 | 5,6032 | 5,6774 |
| 29.09.2024 | 5,6903 | 5,7 | 5,4903 | 5,6194 |
| 30.09.2024 | 5,7516 | 5,7516 | 5,3645 | 5,3871 |
| 01.10.2024 | 5,4194 | 5,4484 | 5,2968 | 5,4161 |
| 02.10.2024 | 5,4161 | 5,5903 | 5,4097 | 5,4806 |
| 03.10.2024 | 5,4903 | 5,6194 | 5,3677 | 5,4806 |
| 06.10.2024 | 5,5161 | 5,5871 | 5,4645 | 5,4645 |
| 07.10.2024 | 5,5097 | 5,6129 | 5,3613 | 5,4516 |
| 08.10.2024 | 5,4677 | 5,4677 | 5,0742 | 5,1419 |
| 09.10.2024 | 5,1419 | 5,2258 | 5,0355 | 5,2129 |
| 10.10.2024 | 5,2129 | 5,2419 | 4,9839 | 4,9871 |
| 13.10.2024 | 4,9581 | 4,9806 | 4,7258 | 4,7613 |
| 14.10.2024 | 4,7742 | 4,8839 | 4,729 | 4,7935 |
| 15.10.2024 | 4,8 | 4,9323 | 4,7645 | 4,8032 |
| 16.10.2024 | 4,8161 | 4,8839 | 4,7645 | 4,8387 |
| 17.10.2024 | 4,8548 | 4,9 | 4,7226 | 4,7387 |
| 20.10.2024 | 4,7484 | 4,7903 | 4,6903 | 4,7355 |
| 21.10.2024 | 4,7548 | 5,0387 | 4,7065 | 4,9968 |
| 22.10.2024 | 4,9871 | 5,0903 | 4,9355 | 4,9387 |
| 23.10.2024 | 4,9516 | 5 | 4,8839 | 4,971 |
| 24.10.2024 | 4,9742 | 5 | 4,9097 | 4,9839 |
| 27.10.2024 | 4,9839 | 5,0903 | 4,9839 | 5 |
| 29.10.2024 | 5 | 5,0839 | 5 | 5,0581 |
| 30.10.2024 | 5,0645 | 5,2387 | 5,0161 | 5,2161 |
| 31.10.2024 | 5,2032 | 5,2258 | 4,9806 | 5,0387 |
| 03.11.2024 | 5,0613 | 5,0613 | 4,7548 | 4,7677 |
| 04.11.2024 | 4,771 | 4,8065 | 4,5355 | 4,6 |
| 05.11.2024 | 4,5935 | 4,6613 | 4,5871 | 4,6097 |
| 06.11.2024 | 4,6161 | 4,6645 | 4,1516 | 4,1677 |
| 07.11.2024 | 4,1677 | 4,3548 | 4,1258 | 4,3226 |
| 10.11.2024 | 4,329 | 4,5677 | 4,2968 | 4,5226 |
| 11.11.2024 | 4,5258 | 4,5452 | 4,429 | 4,4355 |
| 12.11.2024 | 4,4387 | 4,4516 | 4,3129 | 4,4355 |
| 13.11.2024 | 4,4452 | 4,6516 | 4,4419 | 4,4742 |
| 14.11.2024 | 4,4871 | 4,529 | 4,4097 | 4,4355 |
| 17.11.2024 | 4,4516 | 4,4548 | 4,3742 | 4,429 |
| 18.11.2024 | 4,4387 | 4,4613 | 4,3452 | 4,3968 |
| 19.11.2024 | 4,4065 | 4,4968 | 4,3806 | 4,4419 |
| 20.11.2024 | 4,4419 | 4,4581 | 4,3774 | 4,4194 |
| 21.11.2024 | 4,4194 | 4,6806 | 4,3871 | 4,6355 |
| 24.11.2024 | 4,6581 | 4,6806 | 4,5 | 4,5323 |
| 25.11.2024 | 4,5452 | 4,5903 | 4,4645 | 4,5226 |
| 26.11.2024 | 4,529 | 4,6097 | 4,4613 | 4,5323 |
| 27.11.2024 | 4,5387 | 4,6968 | 4,4903 | 4,6645 |
| 28.11.2024 | 4,6548 | 4,9355 | 4,6516 | 4,9323 |
| 01.12.2024 | 4,9032 | 4,9032 | 4,7194 | 4,7258 |
| 02.12.2024 | 4,729 | 4,7516 | 4,6774 | 4,7065 |
| 03.12.2024 | 4,7065 | 4,8516 | 4,6452 | 4,7903 |
| 04.12.2024 | 4,7742 | 4,8 | 4,6839 | 4,7194 |
| 05.12.2024 | 4,7161 | 4,7387 | 4,6903 | 4,6903 |
| 08.12.2024 | 4,8129 | 4,9677 | 4,8032 | 4,8226 |
| 09.12.2024 | 4,8645 | 4,8935 | 4,6065 | 4,6065 |
| 10.12.2024 | 4,6387 | 4,6581 | 4,4645 | 4,5129 |
| 11.12.2024 | 4,5323 | 4,6161 | 4,5226 | 4,5677 |
| 12.12.2024 | 4,5548 | 4,5645 | 4,4806 | 4,5484 |
| 15.12.2024 | 4,5548 | 4,6194 | 4,5323 | 4,5355 |
| 16.12.2024 | 4,5548 | 4,5548 | 4,4742 | 4,4774 |
| 17.12.2024 | 4,4806 | 4,5032 | 4,429 | 4,4387 |
| 18.12.2024 | 4,4323 | 4,4516 | 4,2774 | 4,3355 |
| 19.12.2024 | 4,3355 | 4,4839 | 4,2806 | 4,3871 |
| 22.12.2024 | 4,3903 | 4,4419 | 4,3355 | 4,3548 |
| 23.12.2024 | 4,3548 | 4,429 | 4,3258 | 4,429 |
| 24.12.2024 | 4,4516 | 4,4806 | 4,4 | 4,4452 |
| 25.12.2024 | 4,4806 | 4,6452 | 4,4516 | 4,5871 |
| 26.12.2024 | 4,5484 | 4,5806 | 4,4871 | 4,5516 |
| 29.12.2024 | 4,5548 | 4,6161 | 4,5258 | 4,529 |
| 30.12.2024 | 4,5323 | 4,5645 | 4,4613 | 4,5645 |