Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BURSA ÇİMENTO FABRİKASI A.Ş. logosu
BUCIM
BURSA ÇİMENTO FABRİKASI A.Ş.
18:10:00
6 ₺
-0.030 (%-0.50)
Önceki Kapanış: 6.03·
Volatilite: 1.330
Düşük₺5.92
Yüksek₺6
AL5.98
SAT6

Piyasa Verileri

Spot Piyasa
A:5.98
S:6
Önceki haftaya göre (WoW)
+0.33%
Önceki aya göre (MoM)
-0.17%
Yılbaşından bugüne (YTD)
-25.00%
Önceki yıla göre (YoY)
-9.23%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BUCIM: BURSA ÇİMENTO FABRİKASI A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,1598
KAPANIŞ 1,1612

En Düşük

DÜŞÜK 0,535

En Yüksek

YÜKSEK 2,6819
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,86440,92110,86440,8893
02.01.20200,8920,8920,80930,841
05.01.20200,84230,84230,75820,8009
06.01.20200,80650,8340,80650,8189
07.01.20200,79540,82870,79540,8079
08.01.20200,82030,89750,82030,8616
09.01.20200,870,90450,86310,8672
12.01.20200,87270,88370,86860,8686
13.01.20200,87690,89080,86310,8837
14.01.20200,8920,89630,87540,8797
15.01.20200,88650,90030,87540,8754
16.01.20200,87270,88370,87270,8769
19.01.20200,88520,89490,87830,8783
20.01.20200,87970,90170,870,8963
21.01.20200,90450,91270,89340,9017
22.01.20200,91010,9280,90870,9184
23.01.20200,9280,93490,90730,9141
26.01.20200,92250,94880,9170,9307
27.01.20200,9390,95270,91970,928
28.01.20200,9390,94310,92660,9335
29.01.20200,93490,93630,90030,9087
30.01.20200,9170,93630,90590,9113
02.02.20200,91130,9170,90730,9073
03.02.20200,91130,9280,91010,917
04.02.20200,91970,94050,91550,9197
05.02.20200,92250,94740,91840,9294
06.02.20200,93351,10890,93351,0399
09.02.20201,05511,16051,02951,0744
10.02.20201,07661,09811,0251,0444
11.02.20201,03151,04870,98851,0036
12.02.20201,00361,00780,97770,9863
13.02.20200,98631,02280,96480,967
16.02.20200,97560,98850,94990,9541
17.02.20200,95410,9670,88540,9348
18.02.20200,94130,94130,90470,9069
19.02.20200,91550,91550,82520,8381
20.02.20200,83590,90690,82740,8489
23.02.20200,84040,8510,82950,8445
24.02.20200,8510,85960,83150,8404
25.02.20200,84230,84450,83150,8337
26.02.20200,83150,83150,78660,7866
27.02.20200,720,74790,65330,7285
01.03.20200,74790,76940,7370,7629
02.03.20200,78440,78870,76940,7866
03.03.20200,78660,79940,76940,7779
04.03.20200,78440,81020,77580,7822
05.03.20200,78660,78660,74790,7542
08.03.20200,70710,73280,68110,6878
09.03.20200,68980,72850,64460,6576
10.03.20200,65530,67480,62750,6446
11.03.20200,63390,63610,57160,5866
12.03.20200,56730,64460,55230,6361
15.03.20200,60820,63390,57810,5846
16.03.20200,58460,59530,5350,5694
17.03.20200,56520,61030,55230,5824
18.03.20200,56730,58460,55660,5737
19.03.20200,58240,59960,56730,5737
22.03.20200,55230,56520,53730,5438
23.03.20200,55450,59750,55010,5975
24.03.20200,63610,63610,58010,6145
25.03.20200,61670,63390,59960,6254
26.03.20200,62750,62750,59750,6275
29.03.20200,62540,62540,61030,6125
30.03.20200,62110,67260,61450,6726
31.03.20200,6770,70920,64680,6919
01.04.20200,69420,70490,66410,6726
02.04.20200,68550,70490,66410,6704
05.04.20200,68110,70710,68110,7005
06.04.20200,70920,73930,70710,7156
07.04.20200,71780,78660,70270,7651
08.04.20200,77150,78440,74790,7607
09.04.20200,76290,76290,7370,7435
12.04.20200,7370,750,72410,737
13.04.20200,74350,750,72850,7328
14.04.20200,73490,7370,70490,7112
15.04.20200,71340,72190,67910,7071
16.04.20200,720,73060,71340,7156
19.04.20200,72410,750,72190,75
20.04.20200,73490,75860,73060,7414
21.04.20200,74570,76710,73930,7479
23.04.20200,75640,76940,74570,7542
26.04.20200,77150,78440,76510,7758
27.04.20200,78440,82080,78440,8102
28.04.20200,83150,84670,81450,8274
29.04.20200,83150,88320,79940,8423
03.05.20200,83810,90040,80580,8596
04.05.20200,87680,88320,79730,8145
05.05.20200,81450,81450,77580,7929
06.05.20200,83590,84450,80360,8188
07.05.20200,8230,88750,80580,8274
10.05.20200,85320,85960,82080,8423
11.05.20200,84450,8510,83370,8423
12.05.20200,84230,85960,83370,8445
13.05.20200,84230,87460,82950,8381
14.05.20200,84670,91550,84670,8832
17.05.20200,89820,94130,8940,9025
19.05.20200,90690,94330,88970,909
20.05.20200,9090,92190,87680,8875
21.05.20200,88110,89620,86820,8854
26.05.20200,90250,91320,88970,894
27.05.20200,89820,89820,87680,8832
28.05.20200,88540,88540,8660,8703
31.05.20200,8660,88750,8660,8811
01.06.20200,88320,90470,87240,894
02.06.20200,90690,93050,88750,9025
03.06.20200,90040,94330,89180,909
04.06.20200,9240,9240,89620,9004
07.06.20200,90250,91320,88110,8897
08.06.20200,89180,90470,87030,8854
09.06.20200,88970,9090,88750,9004
10.06.20200,89620,9090,87030,894
11.06.20200,87680,90690,87680,8982
14.06.20200,89180,9090,88750,8982
15.06.20200,90250,91760,89820,9004
16.06.20200,90690,91760,90040,909
17.06.20200,91550,92190,90690,9132
18.06.20200,91760,92190,89820,9047
21.06.20200,9090,91760,90250,9132
22.06.20200,91980,9240,90690,9069
23.06.20200,91110,91550,90250,9047
24.06.20200,90470,90470,89180,8962
25.06.20200,89820,9090,8940,8962
28.06.20200,89620,91320,8940,9132
29.06.20200,91320,93480,9090,9284
30.06.20200,93481,00780,91760,9648
01.07.20200,97141,00570,94990,9842
02.07.20200,98421,02280,97771,0015
05.07.20201,01431,05291,00781,038
06.07.20201,04441,05941,00571,0295
07.07.20201,03151,0380,99271,0036
08.07.20201,01211,02730,97770,9842
09.07.20200,98630,98630,91550,9477
12.07.20200,95411,04220,95411,0422
13.07.20201,06361,10461,01651,0185
15.07.20201,0251,0681,02281,025
16.07.20201,02951,04021,00571,0208
19.07.20201,03151,12181,02951,1218
20.07.20201,1391,23361,13681,2249
21.07.20201,24211,34741,24211,3474
22.07.20201,43971,48071,37091,4807
23.07.20201,50421,60531,39261,4183
26.07.20201,43341,51291,36241,3732
27.07.20201,37321,37531,25291,2679
28.07.20201,26791,32591,23141,2829
29.07.20201,28511,29571,26571,2916
03.08.20201,30021,33021,16471,2205
04.08.20201,22491,32381,17541,2571
05.08.20201,25941,26791,14981,1799
06.08.20201,07441,28931,07441,2808
09.08.20201,27421,32171,21851,2742
10.08.20201,27861,2981,24851,2614
11.08.20201,26791,27221,23141,2421
12.08.20201,24421,25061,20761,212
13.08.20201,20761,24421,20341,2249
16.08.20201,23561,28721,18191,2378
17.08.20201,23781,24651,20341,2141
18.08.20201,21851,23361,20991,2141
19.08.20201,21411,22051,19281,2099
20.08.20201,20761,21851,18841,1906
23.08.20201,19061,19911,18621,1884
24.08.20201,18841,19061,13461,1411
25.08.20201,14111,20131,11961,1561
26.08.20201,16051,20761,15831,1991
27.08.20201,20341,21411,14761,169
30.08.20201,17321,19061,13461,139
31.08.20201,1391,17131,12181,1605
01.09.20201,16471,20131,15831,1605
02.09.20201,1691,18191,13681,1411
03.09.20201,14111,20761,13681,1969
06.09.20201,23561,24651,18621,1906
07.09.20201,19691,20131,17771,1862
08.09.20201,18621,23781,17771,2034
09.09.20201,21411,23361,20341,2164
10.09.20201,22051,31941,22051,2722
13.09.20201,27421,31721,25711,2808
14.09.20201,29161,30651,23141,2679
15.09.20201,27011,28931,25941,2722
16.09.20201,27011,27421,25061,255
17.09.20201,26571,26791,25061,2571
20.09.20201,2551,27011,20761,2205
21.09.20201,22051,25711,2121,2465
22.09.20201,25711,37091,24211,3709
23.09.20201,39041,46551,32811,3302
24.09.20201,34521,4291,33241,3882
27.09.20201,38821,45051,36451,3645
28.09.20201,36681,40971,35391,3753
29.09.20201,38391,40341,37321,3819
30.09.20201,39671,43121,3861,4097
01.10.20201,40971,50851,38821,4397
04.10.20201,4421,46771,43121,4375
05.10.20201,44841,47631,43561,4442
06.10.20201,44421,46341,43561,4375
07.10.20201,43971,4721,43971,4484
08.10.20201,44841,46991,44621,4505
11.10.20201,45911,51,45051,485
12.10.20201,48931,5581,47851,558
13.10.20201,56451,60311,49561,5322
14.10.20201,53011,5431,48281,4871
15.10.20201,48711,50851,46991,4763
18.10.20201,47431,53861,45491,5042
19.10.20201,50631,5431,48281,5279
20.10.20201,53221,53641,49141,5
21.10.20201,51,51,47631,4807
22.10.20201,48931,52571,41611,485
25.10.20201,48071,4851,34741,4141
26.10.20201,40761,48071,39671,4677
27.10.20201,46771,46991,44621,4505
29.10.20201,41411,53011,37751,3775
01.11.20201,39261,42481,36241,3926
02.11.20201,39261,41831,35811,3882
03.11.20201,39671,46551,39041,4183
04.11.20201,4291,47631,42261,4549
05.11.20201,45491,51931,44841,5085
08.11.20201,53641,54711,5151,5257
09.11.20201,52571,65681,51931,6568
10.11.20201,67631,82231,67191,8223
11.11.20201,86751,92971,64181,644
12.11.20201,64181,70631,63331,6676
15.11.20201,67411,83311,67411,818
16.11.20201,81371,92321,72561,7772
17.11.20201,78591,83091,73851,7429
18.11.20201,74511,86541,69551,8459
19.11.20202,02872,02871,95772,0287
22.11.20202,19192,23052,08452,1297
23.11.20202,1492,16611,94482,0394
24.11.20202,03942,11011,96621,9878
25.11.20201,99852,02211,96621,9685
26.11.20201,96852,02871,91691,949
29.11.20201,9491,98131,87611,919
30.11.20201,92322,00721,92321,9728
01.12.20201,97282,00281,94051,9598
02.12.20201,96621,98781,92321,9427
03.12.20201,9492,09741,93841,977
06.12.20201,98131,98981,94481,9448
07.12.20201,94481,9751,9321,932
08.12.20201,92971,9491,91691,9169
09.12.20201,92551,93841,88241,891
10.12.20201,8911,94481,85451,9212
13.12.20201,93841,94051,89761,8976
14.12.20201,89541,95981,88891,9297
15.12.20201,93411,94481,9041,9062
16.12.20201,91251,93411,89541,8996
17.12.20201,89961,92971,88041,9169
20.12.20201,91251,95551,87611,891
21.12.20201,89331,98981,89331,977
22.12.20202,00932,02431,96621,9878
23.12.20201,99642,18551,97912,1855
24.12.20202,20272,40252,09532,3315
27.12.20202,34022,4392,33152,3811
28.12.20202,38112,46072,29932,4047
29.12.20202,41112,59372,39392,5917
30.12.20202,61522,68192,51852,5873