BUCIM
BURSA ÇİMENTO FABRİKASI A.Ş.
17:59:58
5.97 ₺
-0.060 (%-1.00)
Önceki Kapanış: 6.03·
Volatilite: 1.330
Düşük₺5.92
Yüksek₺6
Piyasa Verileri
Önceki haftaya göre (WoW)
-0.17%
Önceki aya göre (MoM)
-0.67%
Yılbaşından bugüne (YTD)
-25.38%
Önceki yıla göre (YoY)
-9.68%
BUCIM: BURSA ÇİMENTO FABRİKASI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,0568
KAPANIŞ 7,0323
En Düşük
DÜŞÜK 4,3452
En Yüksek
YÜKSEK 11,3306
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 6,0599 | 6,3521 | 6,0599 | 6,3424 |
| 02.01.2023 | 6,3911 | 6,6444 | 6,2742 | 6,3911 |
| 03.01.2023 | 6,4008 | 6,4886 | 6,089 | 6,2839 |
| 04.01.2023 | 6,4008 | 6,4106 | 5,7578 | 5,7578 |
| 05.01.2023 | 5,6993 | 6,0403 | 5,5045 | 6,0403 |
| 08.01.2023 | 6,0696 | 6,0988 | 5,4947 | 5,641 |
| 09.01.2023 | 5,6604 | 5,6896 | 5,3974 | 5,4947 |
| 10.01.2023 | 5,5239 | 5,5728 | 5,0661 | 5,0759 |
| 11.01.2023 | 5,1538 | 5,3194 | 4,9005 | 5,2804 |
| 12.01.2023 | 5,2707 | 5,4558 | 5,183 | 5,3681 |
| 15.01.2023 | 5,3779 | 5,5337 | 5,261 | 5,4947 |
| 16.01.2023 | 5,4947 | 5,6993 | 5,4266 | 5,6214 |
| 17.01.2023 | 5,6701 | 5,7481 | 5,4071 | 5,5728 |
| 18.01.2023 | 5,5825 | 5,6604 | 5,5045 | 5,5337 |
| 19.01.2023 | 5,5337 | 5,6507 | 5,485 | 5,5337 |
| 22.01.2023 | 5,563 | 5,5825 | 5,3292 | 5,3681 |
| 23.01.2023 | 5,3779 | 5,4363 | 5,261 | 5,3097 |
| 24.01.2023 | 5,3389 | 5,3779 | 5,0174 | 5,183 |
| 25.01.2023 | 5,183 | 5,2414 | 4,9493 | 4,9882 |
| 26.01.2023 | 5,0077 | 5,0564 | 4,8128 | 5,0467 |
| 29.01.2023 | 5,0271 | 5,0661 | 4,9199 | 4,9394 |
| 30.01.2023 | 4,881 | 5,0077 | 4,7543 | 5,0077 |
| 31.01.2023 | 5,0174 | 5,0369 | 4,618 | 4,6277 |
| 01.02.2023 | 4,6472 | 4,8225 | 4,3452 | 4,657 |
| 02.02.2023 | 4,6764 | 4,959 | 4,6472 | 4,9493 |
| 05.02.2023 | 5,2707 | 5,4363 | 5,0077 | 5,4363 |
| 06.02.2023 | 5,5045 | 5,9722 | 5,0271 | 5,7481 |
| 14.02.2023 | 5,904 | 6,3229 | 5,8943 | 6,3229 |
| 15.02.2023 | 6,9464 | 6,9464 | 6,7125 | 6,9464 |
| 16.02.2023 | 7,0146 | 7,6381 | 6,9464 | 7,6381 |
| 19.02.2023 | 7,8914 | 8,398 | 7,8914 | 8,398 |
| 20.02.2023 | 9,2262 | 9,2359 | 8,8657 | 9,2359 |
| 21.02.2023 | 9,7425 | 10,0348 | 8,3201 | 8,3201 |
| 22.02.2023 | 7,492 | 7,6772 | 7,492 | 7,492 |
| 23.02.2023 | 6,9367 | 8,174 | 6,849 | 7,7454 |
| 26.02.2023 | 7,7161 | 8,1155 | 7,3264 | 7,3264 |
| 27.02.2023 | 7,3848 | 7,5018 | 6,8587 | 7,1121 |
| 28.02.2023 | 7,1121 | 7,2971 | 6,9464 | 6,9951 |
| 01.03.2023 | 6,9951 | 7,0048 | 6,5665 | 6,5957 |
| 02.03.2023 | 6,6054 | 6,8685 | 6,6054 | 6,7516 |
| 05.03.2023 | 6,8198 | 7,0146 | 6,6444 | 6,7222 |
| 06.03.2023 | 6,7516 | 6,8198 | 6,6249 | 6,6444 |
| 07.03.2023 | 6,6931 | 6,7419 | 6,6249 | 6,6346 |
| 08.03.2023 | 6,6833 | 7,2971 | 6,6444 | 7,2971 |
| 09.03.2023 | 7,2776 | 7,6283 | 6,9172 | 6,9269 |
| 12.03.2023 | 6,9269 | 7,0439 | 6,6151 | 6,7614 |
| 13.03.2023 | 6,7808 | 6,9854 | 6,6833 | 6,6931 |
| 14.03.2023 | 6,7028 | 6,7614 | 6,4008 | 6,43 |
| 15.03.2023 | 6,4886 | 6,6444 | 6,4008 | 6,5568 |
| 16.03.2023 | 6,6151 | 6,7419 | 6,5275 | 6,6833 |
| 19.03.2023 | 6,6833 | 6,7808 | 6,5178 | 6,5372 |
| 20.03.2023 | 6,5275 | 6,586 | 6,2644 | 6,3813 |
| 21.03.2023 | 6,4106 | 6,508 | 6,3229 | 6,4008 |
| 22.03.2023 | 6,4008 | 6,9561 | 6,3911 | 6,7125 |
| 23.03.2023 | 6,7222 | 6,7614 | 6,5469 | 6,5762 |
| 26.03.2023 | 6,5957 | 6,6444 | 6,4398 | 6,4886 |
| 27.03.2023 | 6,4983 | 6,5275 | 6,2839 | 6,2839 |
| 28.03.2023 | 6,2839 | 6,3424 | 6,0403 | 6,2157 |
| 29.03.2023 | 6,2353 | 6,4008 | 6,1768 | 6,1962 |
| 30.03.2023 | 6,1962 | 6,2157 | 6,0208 | 6,0403 |
| 02.04.2023 | 6,0403 | 6,1476 | 5,7481 | 5,8553 |
| 03.04.2023 | 5,7773 | 5,9429 | 5,7675 | 5,865 |
| 04.04.2023 | 5,8455 | 5,9332 | 5,826 | 5,8455 |
| 05.04.2023 | 5,8455 | 5,9137 | 5,8163 | 5,8553 |
| 06.04.2023 | 5,865 | 5,8747 | 5,7481 | 5,787 |
| 09.04.2023 | 5,8357 | 5,9527 | 5,8163 | 5,8943 |
| 10.04.2023 | 5,8943 | 6,3132 | 5,8943 | 5,9917 |
| 11.04.2023 | 6,0208 | 6,0793 | 5,9332 | 5,9332 |
| 12.04.2023 | 5,9429 | 6,089 | 5,9429 | 5,9917 |
| 13.04.2023 | 6,0014 | 6,089 | 5,8846 | 5,8943 |
| 16.04.2023 | 5,904 | 5,9527 | 5,8163 | 5,8455 |
| 17.04.2023 | 5,8455 | 5,8553 | 5,7773 | 5,826 |
| 18.04.2023 | 5,8357 | 5,8943 | 5,7481 | 5,7968 |
| 19.04.2023 | 5,7968 | 5,8163 | 5,7578 | 5,7773 |
| 23.04.2023 | 5,8455 | 5,9429 | 5,787 | 5,787 |
| 24.04.2023 | 5,787 | 5,8163 | 5,602 | 5,602 |
| 25.04.2023 | 5,602 | 5,6312 | 5,3097 | 5,3974 |
| 26.04.2023 | 5,3584 | 5,5142 | 5,3292 | 5,3779 |
| 27.04.2023 | 5,3389 | 5,3779 | 5,0856 | 5,1635 |
| 01.05.2023 | 5,1635 | 5,222 | 4,8713 | 4,881 |
| 02.05.2023 | 4,9199 | 4,9493 | 4,4816 | 4,7349 |
| 03.05.2023 | 4,7252 | 4,9296 | 4,696 | 4,8225 |
| 04.05.2023 | 4,8323 | 4,8713 | 4,7057 | 4,8225 |
| 07.05.2023 | 4,8323 | 4,8907 | 4,696 | 4,8517 |
| 08.05.2023 | 4,8614 | 4,9493 | 4,8128 | 4,8323 |
| 09.05.2023 | 4,8128 | 4,9785 | 4,6472 | 4,8614 |
| 10.05.2023 | 4,8713 | 5,183 | 4,842 | 5,0953 |
| 11.05.2023 | 5,1148 | 5,1343 | 4,9493 | 5,0174 |
| 14.05.2023 | 4,8713 | 5,1343 | 4,7934 | 4,9688 |
| 15.05.2023 | 4,9688 | 5,2707 | 4,9199 | 5,2025 |
| 16.05.2023 | 5,2025 | 5,3292 | 5,0759 | 5,2414 |
| 17.05.2023 | 5,2707 | 5,3194 | 5,0077 | 5,0369 |
| 21.05.2023 | 5,0467 | 5,105 | 4,9199 | 5,0271 |
| 22.05.2023 | 5,0271 | 5,0271 | 4,9102 | 4,9394 |
| 23.05.2023 | 4,9493 | 5,0467 | 4,9102 | 5,0174 |
| 24.05.2023 | 5,0271 | 5,105 | 4,9688 | 5,0174 |
| 25.05.2023 | 5,0174 | 5,2122 | 5,0174 | 5,2122 |
| 28.05.2023 | 5,3097 | 5,7091 | 5,2122 | 5,5728 |
| 29.05.2023 | 5,6312 | 5,7773 | 5,5825 | 5,7481 |
| 30.05.2023 | 5,7675 | 5,8455 | 5,563 | 5,563 |
| 31.05.2023 | 5,6117 | 5,7189 | 5,5922 | 5,6604 |
| 01.06.2023 | 5,7189 | 5,8553 | 5,6604 | 5,7481 |
| 04.06.2023 | 5,826 | 5,8357 | 5,7091 | 5,7773 |
| 05.06.2023 | 5,7968 | 5,8163 | 5,6701 | 5,7773 |
| 06.06.2023 | 5,8455 | 5,9527 | 5,7968 | 5,8747 |
| 07.06.2023 | 5,8747 | 6,0793 | 5,8553 | 5,9235 |
| 08.06.2023 | 5,9527 | 5,9917 | 5,8943 | 5,9527 |
| 11.06.2023 | 6,0208 | 6,1768 | 5,9624 | 6,0403 |
| 12.06.2023 | 6,0696 | 6,0793 | 5,8357 | 5,8553 |
| 13.06.2023 | 5,8455 | 5,8943 | 5,6701 | 5,6993 |
| 14.06.2023 | 5,7091 | 5,787 | 5,6993 | 5,7675 |
| 15.06.2023 | 5,787 | 5,9819 | 5,787 | 5,8846 |
| 18.06.2023 | 5,8846 | 5,904 | 5,5922 | 5,5922 |
| 19.06.2023 | 5,5728 | 5,6214 | 5,4071 | 5,4656 |
| 20.06.2023 | 5,4947 | 5,5533 | 5,3681 | 5,3974 |
| 21.06.2023 | 5,3974 | 5,602 | 5,3486 | 5,5435 |
| 22.06.2023 | 5,6117 | 5,7091 | 5,602 | 5,641 |
| 25.06.2023 | 5,6896 | 5,904 | 5,6799 | 5,826 |
| 26.06.2023 | 5,826 | 5,9429 | 5,7675 | 5,9429 |
| 02.07.2023 | 6,0403 | 6,1865 | 6,0403 | 6,1378 |
| 03.07.2023 | 6,1768 | 6,1865 | 5,9917 | 6,1085 |
| 04.07.2023 | 6,128 | 6,1476 | 6,0111 | 6,128 |
| 05.07.2023 | 6,1378 | 6,3911 | 6,128 | 6,3035 |
| 06.07.2023 | 6,3035 | 6,6249 | 6,2353 | 6,5665 |
| 09.07.2023 | 6,6931 | 6,8101 | 6,6346 | 6,6833 |
| 10.07.2023 | 6,7808 | 6,8003 | 6,469 | 6,6639 |
| 11.07.2023 | 6,6639 | 7,0536 | 6,5762 | 6,7614 |
| 12.07.2023 | 6,8003 | 6,9658 | 6,6931 | 6,7321 |
| 13.07.2023 | 6,7419 | 6,8393 | 6,6542 | 6,7808 |
| 16.07.2023 | 6,849 | 6,8879 | 6,7516 | 6,8198 |
| 17.07.2023 | 6,8685 | 6,8879 | 6,5275 | 6,5275 |
| 18.07.2023 | 6,5275 | 6,7028 | 6,43 | 6,7028 |
| 19.07.2023 | 6,7321 | 6,849 | 6,6542 | 6,7905 |
| 20.07.2023 | 6,8101 | 6,8587 | 6,7222 | 6,8393 |
| 23.07.2023 | 6,8782 | 7,1412 | 6,8685 | 6,9756 |
| 24.07.2023 | 7,0243 | 7,0536 | 6,8101 | 6,8685 |
| 25.07.2023 | 6,8879 | 7,1608 | 6,8587 | 7,1608 |
| 26.07.2023 | 7,1705 | 7,2484 | 7,0829 | 7,1412 |
| 27.07.2023 | 7,19 | 7,6283 | 7,1315 | 7,5309 |
| 30.07.2023 | 7,6479 | 7,7355 | 7,4725 | 7,4822 |
| 31.07.2023 | 7,4628 | 7,5601 | 7,3165 | 7,3361 |
| 01.08.2023 | 7,3556 | 7,5504 | 7,3165 | 7,3848 |
| 02.08.2023 | 7,4238 | 7,5699 | 7,3654 | 7,5115 |
| 03.08.2023 | 7,6186 | 8,0084 | 7,6186 | 7,9791 |
| 06.08.2023 | 8,0863 | 8,1934 | 7,9499 | 7,9889 |
| 07.08.2023 | 8,0863 | 8,0961 | 7,6186 | 7,7063 |
| 08.08.2023 | 7,7161 | 7,8135 | 7,6186 | 7,7355 |
| 09.08.2023 | 7,7843 | 7,9889 | 7,4044 | 7,4238 |
| 10.08.2023 | 7,4141 | 7,833 | 7,3165 | 7,794 |
| 13.08.2023 | 7,8037 | 7,9499 | 7,7454 | 7,7843 |
| 14.08.2023 | 7,7648 | 8,1447 | 7,6479 | 7,9889 |
| 15.08.2023 | 7,9889 | 8,4273 | 7,8719 | 8,3786 |
| 16.08.2023 | 8,3786 | 8,8072 | 8,252 | 8,6319 |
| 17.08.2023 | 8,2812 | 8,4565 | 7,8914 | 7,9109 |
| 20.08.2023 | 7,8719 | 7,9694 | 7,7063 | 7,9402 |
| 21.08.2023 | 7,9499 | 7,9889 | 7,833 | 7,9109 |
| 22.08.2023 | 7,9304 | 8,0668 | 7,6966 | 7,6966 |
| 23.08.2023 | 7,7551 | 7,8622 | 7,5212 | 7,5212 |
| 24.08.2023 | 7,5212 | 7,6869 | 7,3556 | 7,6772 |
| 27.08.2023 | 7,6869 | 7,9011 | 7,6869 | 7,7843 |
| 28.08.2023 | 7,8037 | 7,8232 | 7,6479 | 7,6966 |
| 30.08.2023 | 7,7454 | 8,0473 | 7,7454 | 7,8914 |
| 31.08.2023 | 7,9207 | 8,0376 | 7,8914 | 7,9597 |
| 03.09.2023 | 8,0376 | 8,2617 | 8,0181 | 8,0473 |
| 04.09.2023 | 8,0473 | 8,1837 | 7,9597 | 8,1155 |
| 05.09.2023 | 8,174 | 8,3786 | 8,1447 | 8,2617 |
| 06.09.2023 | 8,2715 | 8,8072 | 8,2715 | 8,7293 |
| 07.09.2023 | 8,8657 | 9,0216 | 8,4468 | 8,5442 |
| 10.09.2023 | 8,5734 | 8,778 | 8,3104 | 8,4077 |
| 11.09.2023 | 8,4176 | 8,593 | 8,3104 | 8,4273 |
| 12.09.2023 | 8,5442 | 8,8657 | 8,4857 | 8,5734 |
| 13.09.2023 | 8,5831 | 8,6222 | 8,0181 | 8,3201 |
| 14.09.2023 | 8,398 | 8,5442 | 8,2226 | 8,3201 |
| 17.09.2023 | 8,3201 | 8,3201 | 7,7843 | 7,794 |
| 18.09.2023 | 7,8135 | 7,9011 | 7,6966 | 7,7745 |
| 19.09.2023 | 7,8037 | 8,0961 | 7,7843 | 7,8914 |
| 20.09.2023 | 7,8914 | 8,0961 | 7,7843 | 8,0765 |
| 21.09.2023 | 8,0961 | 8,6806 | 8,0765 | 8,6513 |
| 24.09.2023 | 8,7487 | 9,1873 | 8,7195 | 9,0702 |
| 25.09.2023 | 9,1873 | 9,6938 | 9,08 | 9,2262 |
| 26.09.2023 | 9,2359 | 9,6159 | 9,0313 | 9,0897 |
| 27.09.2023 | 9,0605 | 9,158 | 8,7877 | 8,8266 |
| 28.09.2023 | 8,856 | 9,1677 | 8,856 | 9,002 |
| 01.10.2023 | 9,0119 | 9,5671 | 9,0119 | 9,3626 |
| 02.10.2023 | 9,382 | 9,499 | 9,0897 | 9,197 |
| 03.10.2023 | 9,197 | 9,5769 | 9,0605 | 9,1385 |
| 04.10.2023 | 9,2164 | 9,4015 | 8,7683 | 9,1385 |
| 05.10.2023 | 9,0995 | 10,0446 | 9,0508 | 10,0446 |
| 08.10.2023 | 9,7425 | 10,5024 | 9,3723 | 9,4892 |
| 09.10.2023 | 9,6451 | 10,4342 | 9,6451 | 10,4342 |
| 10.10.2023 | 10,5706 | 11,3306 | 10,327 | 10,4927 |
| 11.10.2023 | 10,7655 | 11,2038 | 10,2296 | 10,8628 |
| 12.10.2023 | 10,9604 | 11,0382 | 10,483 | 10,5803 |
| 15.10.2023 | 10,6389 | 10,8921 | 9,7327 | 9,7718 |
| 16.10.2023 | 9,8107 | 9,986 | 9,4406 | 9,8789 |
| 17.10.2023 | 9,6645 | 9,8984 | 9,4015 | 9,4015 |
| 18.10.2023 | 9,4015 | 9,5769 | 9,0119 | 9,1092 |
| 19.10.2023 | 8,8657 | 9,1092 | 8,554 | 8,6222 |
| 22.10.2023 | 8,8169 | 9,2944 | 8,7975 | 9,0508 |
| 23.10.2023 | 9,2456 | 9,8595 | 9,1092 | 9,762 |
| 24.10.2023 | 9,8497 | 10,1809 | 8,7877 | 8,8169 |
| 25.10.2023 | 8,9144 | 9,5087 | 8,4759 | 9,2749 |
| 26.10.2023 | 9,3041 | 9,4307 | 8,8949 | 9,2652 |
| 29.10.2023 | 9,2652 | 9,6548 | 9,119 | 9,3041 |
| 30.10.2023 | 9,4015 | 9,4307 | 8,9631 | 9,1483 |
| 31.10.2023 | 9,158 | 9,2846 | 8,7487 | 9,002 |
| 01.11.2023 | 9,0897 | 9,1873 | 8,856 | 8,9144 |
| 02.11.2023 | 8,9242 | 8,9534 | 8,739 | 8,856 |
| 05.11.2023 | 8,9534 | 9,041 | 8,9144 | 8,9339 |
| 06.11.2023 | 8,9242 | 8,9534 | 8,7975 | 8,8072 |
| 07.11.2023 | 8,8852 | 8,9729 | 8,8266 | 8,9534 |
| 08.11.2023 | 8,8072 | 8,8657 | 8,5734 | 8,7195 |
| 09.11.2023 | 8,7683 | 8,7975 | 8,5734 | 8,6513 |
| 12.11.2023 | 8,6513 | 8,6513 | 8,252 | 8,252 |
| 13.11.2023 | 8,3201 | 8,3688 | 8,1837 | 8,3591 |
| 14.11.2023 | 8,4662 | 8,4662 | 8,174 | 8,2129 |
| 15.11.2023 | 8,252 | 8,3786 | 8,174 | 8,2226 |
| 16.11.2023 | 8,2617 | 8,8364 | 8,252 | 8,4759 |
| 19.11.2023 | 8,4954 | 8,6319 | 8,4759 | 8,5344 |
| 20.11.2023 | 8,5734 | 8,6709 | 8,4759 | 8,6222 |
| 21.11.2023 | 8,6513 | 9,0702 | 8,593 | 8,6513 |
| 22.11.2023 | 8,6709 | 8,7975 | 8,4662 | 8,5149 |
| 23.11.2023 | 8,5344 | 8,7487 | 8,4273 | 8,6709 |
| 26.11.2023 | 8,7585 | 8,9631 | 8,6903 | 8,7683 |
| 27.11.2023 | 8,7877 | 8,8949 | 8,6222 | 8,6611 |
| 28.11.2023 | 8,7487 | 8,7487 | 8,4565 | 8,5149 |
| 29.11.2023 | 8,5149 | 8,5442 | 8,3883 | 8,4176 |
| 30.11.2023 | 8,4857 | 8,5247 | 8,1934 | 8,3494 |
| 03.12.2023 | 8,3786 | 8,437 | 8,2323 | 8,2422 |
| 04.12.2023 | 8,2323 | 8,2909 | 8,0473 | 8,1058 |
| 05.12.2023 | 8,1058 | 8,1155 | 7,7551 | 7,7745 |
| 06.12.2023 | 7,794 | 7,833 | 7,5601 | 7,7745 |
| 07.12.2023 | 7,8037 | 7,8914 | 7,6479 | 7,6772 |
| 10.12.2023 | 7,6772 | 7,7454 | 7,4141 | 7,453 |
| 11.12.2023 | 7,4433 | 7,5018 | 7,3165 | 7,3654 |
| 12.12.2023 | 7,3654 | 7,4433 | 7,0829 | 7,1023 |
| 13.12.2023 | 7,1608 | 7,2971 | 7,0048 | 7,2387 |
| 14.12.2023 | 7,2582 | 7,4044 | 7,1121 | 7,3751 |
| 17.12.2023 | 7,3946 | 7,4725 | 7,1121 | 7,1121 |
| 18.12.2023 | 7,1121 | 7,2094 | 6,9464 | 7,1121 |
| 19.12.2023 | 7,0829 | 7,1412 | 6,9269 | 6,9464 |
| 20.12.2023 | 6,9561 | 7,1023 | 6,8782 | 7,1023 |
| 21.12.2023 | 7,1315 | 7,1802 | 6,9756 | 6,9756 |
| 24.12.2023 | 6,9658 | 6,9756 | 6,6249 | 6,6346 |
| 25.12.2023 | 6,6833 | 6,8977 | 6,586 | 6,7419 |
| 26.12.2023 | 6,84 | 6,8694 | 6,6829 | 6,7713 |
| 27.12.2023 | 6,8105 | 6,9479 | 6,8007 | 6,8792 |
| 28.12.2023 | 6,9185 | 7,0656 | 6,8498 | 6,8498 |