Çemas Döküm Sanayi A.S. (IST:CEMAS)
Turkey · Delayed Price · Currency is TRY 2.990
+0.010 (0.34%)
At close: Oct 15, 2026
Çemas Döküm Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.99 | 3.03 | 2.97 | 2.99 | 2.99 | 0.34% | 4,332,439 |
| Oct 14, 2026 | 3.00 | 3.03 | 2.97 | 2.98 | 2.98 | -1.65% | 4,872,596 |
| Oct 13, 2026 | 2.98 | 3.19 | 2.96 | 3.03 | 3.03 | 1.68% | 14,250,774 |
| Oct 12, 2026 | 3.12 | 3.15 | 2.98 | 2.98 | 2.98 | -4.49% | 8,261,016 |
| Oct 9, 2026 | 3.12 | 3.21 | 2.97 | 3.12 | 3.12 | 0.32% | 6,816,106 |
| Oct 8, 2026 | 3.10 | 3.13 | 3.07 | 3.11 | 3.11 | 0.32% | 3,898,286 |
| Oct 7, 2026 | 3.19 | 3.20 | 3.09 | 3.10 | 3.10 | -2.52% | 4,344,648 |
| Oct 6, 2026 | 3.16 | 3.30 | 3.12 | 3.18 | 3.18 | 1.27% | 7,271,935 |
| Oct 5, 2026 | 3.24 | 3.30 | 3.10 | 3.14 | 3.14 | -1.88% | 15,335,986 |
| Oct 2, 2026 | 3.12 | 3.29 | 3.09 | 3.20 | 3.20 | 2.56% | 6,982,700 |
| Oct 1, 2026 | 3.00 | 3.20 | 3.00 | 3.12 | 3.12 | 2.63% | 7,688,491 |
| Sep 30, 2026 | 3.05 | 3.26 | 2.96 | 3.04 | 3.04 | -3.18% | 6,989,496 |
| Sep 29, 2026 | 3.20 | 3.23 | 3.10 | 3.14 | 3.14 | -1.88% | 5,297,281 |
| Sep 28, 2026 | 3.34 | 3.34 | 3.15 | 3.20 | 3.20 | -4.19% | 4,788,559 |
| Sep 25, 2026 | 3.28 | 3.43 | 3.28 | 3.34 | 3.34 | 1.52% | 3,912,941 |
| Sep 24, 2026 | 3.53 | 3.53 | 3.29 | 3.29 | 3.29 | -6.53% | 5,713,473 |
| Sep 23, 2026 | 3.40 | 3.66 | 3.39 | 3.52 | 3.52 | 3.53% | 9,998,344 |
| Sep 22, 2026 | 3.32 | 3.46 | 3.27 | 3.40 | 3.40 | 4.29% | 9,252,325 |
| Sep 21, 2026 | 3.37 | 3.37 | 3.17 | 3.26 | 3.26 | -3.83% | 11,891,647 |
| Sep 18, 2026 | 3.50 | 3.51 | 3.25 | 3.39 | 3.39 | -3.14% | 15,365,192 |
| Sep 17, 2026 | 3.87 | 3.92 | 3.50 | 3.50 | 3.50 | -9.79% | 23,737,567 |
| Sep 16, 2026 | 4.07 | 4.10 | 3.74 | 3.88 | 3.88 | -4.67% | 15,603,842 |
| Sep 15, 2026 | 4.11 | 4.16 | 4.06 | 4.07 | 4.07 | -0.49% | 6,860,954 |
| Sep 14, 2026 | 4.15 | 4.18 | 4.09 | 4.09 | 4.09 | -2.39% | 5,072,634 |
| Sep 11, 2026 | 4.32 | 4.32 | 4.19 | 4.19 | 4.19 | -2.56% | 8,505,719 |
| Sep 10, 2026 | 4.23 | 4.37 | 4.22 | 4.30 | 4.30 | 1.90% | 12,906,245 |
| Sep 9, 2026 | 4.33 | 4.39 | 4.22 | 4.22 | 4.22 | -2.54% | 12,431,468 |
| Sep 8, 2026 | 4.25 | 4.39 | 4.23 | 4.33 | 4.33 | 2.36% | 14,903,936 |
| Sep 7, 2026 | 4.10 | 4.30 | 4.08 | 4.23 | 4.23 | 3.68% | 16,061,987 |
| Sep 4, 2026 | 4.03 | 4.13 | 4.03 | 4.08 | 4.08 | 1.24% | 8,088,135 |
| Sep 3, 2026 | 4.02 | 4.10 | 4.02 | 4.03 | 4.03 | -0.25% | 7,535,209 |
| Sep 2, 2026 | 4.09 | 4.09 | 4.02 | 4.04 | 4.04 | -1.22% | 8,454,941 |
| Sep 1, 2026 | 4.15 | 4.17 | 4.06 | 4.09 | 4.09 | -0.24% | 9,309,346 |
| Aug 31, 2026 | 4.35 | 4.35 | 4.08 | 4.10 | 4.10 | -5.75% | 17,696,510 |
| Aug 28, 2026 | 4.51 | 4.51 | 4.32 | 4.35 | 4.35 | -2.68% | 20,819,146 |
| Aug 27, 2026 | 4.41 | 4.71 | 4.41 | 4.47 | 4.47 | 1.59% | 37,336,076 |
| Aug 26, 2026 | 4.53 | 4.59 | 4.38 | 4.40 | 4.40 | -2.87% | 19,741,889 |
| Aug 25, 2026 | 4.26 | 4.66 | 4.22 | 4.53 | 4.53 | 6.59% | 57,406,136 |
| Aug 24, 2026 | 4.24 | 4.26 | 4.18 | 4.25 | 4.25 | 0.71% | 9,915,580 |
| Aug 21, 2026 | 4.19 | 4.34 | 4.14 | 4.22 | 4.22 | 1.44% | 21,045,802 |
| Aug 20, 2026 | 4.09 | 4.19 | 4.09 | 4.16 | 4.16 | 1.96% | 15,298,469 |
| Aug 19, 2026 | 4.05 | 4.10 | 4.02 | 4.08 | 4.08 | 1.24% | 6,869,278 |
| Aug 18, 2026 | 4.07 | 4.09 | 4.02 | 4.03 | 4.03 | -0.98% | 7,391,082 |
| Aug 17, 2026 | 4.10 | 4.17 | 4.06 | 4.07 | 4.07 | -0.25% | 7,639,166 |
| Aug 14, 2026 | 4.08 | 4.15 | 4.08 | 4.08 | 4.08 | 0.25% | 7,940,643 |
| Aug 13, 2026 | 4.10 | 4.12 | 4.06 | 4.07 | 4.07 | -0.25% | 6,671,949 |
| Aug 12, 2026 | 4.08 | 4.15 | 4.06 | 4.08 | 4.08 | - | 9,544,003 |
| Aug 11, 2026 | 4.09 | 4.15 | 4.00 | 4.08 | 4.08 | 0.99% | 11,903,431 |
| Aug 10, 2026 | 4.13 | 4.18 | 4.04 | 4.04 | 4.04 | -1.70% | 9,259,415 |
| Aug 7, 2026 | 4.09 | 4.13 | 4.06 | 4.11 | 4.11 | 0.49% | 8,913,961 |