Çemas Döküm Sanayi A.S. (IST:CEMAS)
Turkey · Delayed Price · Currency is TRY 4.070
-0.020 (-0.49%)
Last updated: Aug 7, 2026, 5:24 PM GMT+3
Çemas Döküm Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.09 | 4.13 | 4.06 | 4.11 | 4.11 | 0.49% | 8,913,961 |
| Aug 6, 2026 | 4.17 | 4.17 | 4.09 | 4.09 | 4.09 | -1.45% | 6,543,118 |
| Aug 5, 2026 | 4.15 | 4.19 | 4.08 | 4.15 | 4.15 | - | 11,168,006 |
| Aug 4, 2026 | 4.06 | 4.17 | 4.05 | 4.15 | 4.15 | 2.72% | 9,814,635 |
| Aug 3, 2026 | 4.07 | 4.17 | 4.03 | 4.04 | 4.04 | - | 9,637,390 |
| Jul 31, 2026 | 4.10 | 4.14 | 3.97 | 4.04 | 4.04 | 0.75% | 8,525,953 |
| Jul 30, 2026 | 4.07 | 4.11 | 4.00 | 4.01 | 4.01 | -1.23% | 7,087,550 |
| Jul 29, 2026 | 4.12 | 4.27 | 4.05 | 4.06 | 4.06 | -0.25% | 9,784,429 |
| Jul 28, 2026 | 4.16 | 4.17 | 4.03 | 4.07 | 4.07 | -1.93% | 7,638,004 |
| Jul 27, 2026 | 4.20 | 4.32 | 4.15 | 4.15 | 4.15 | -0.48% | 9,428,616 |
| Jul 24, 2026 | 4.22 | 4.24 | 4.15 | 4.17 | 4.17 | -0.71% | 7,859,065 |
| Jul 23, 2026 | 4.21 | 4.24 | 4.17 | 4.20 | 4.20 | - | 8,515,163 |
| Jul 22, 2026 | 4.19 | 4.23 | 4.16 | 4.20 | 4.20 | 0.48% | 8,163,851 |
| Jul 21, 2026 | 4.25 | 4.27 | 4.17 | 4.18 | 4.18 | -0.48% | 8,120,107 |
| Jul 20, 2026 | 4.21 | 4.28 | 4.18 | 4.20 | 4.20 | -0.24% | 9,343,424 |
| Jul 17, 2026 | 4.24 | 4.26 | 4.16 | 4.21 | 4.21 | -1.17% | 10,002,229 |
| Jul 16, 2026 | 4.22 | 4.31 | 4.22 | 4.26 | 4.26 | 1.43% | 11,538,144 |
| Jul 14, 2026 | 4.30 | 4.31 | 4.20 | 4.20 | 4.20 | -1.87% | 15,209,998 |
| Jul 13, 2026 | 4.21 | 4.55 | 4.18 | 4.28 | 4.28 | 1.66% | 39,320,407 |
| Jul 10, 2026 | 4.21 | 4.28 | 4.19 | 4.21 | 4.21 | 0.48% | 8,179,905 |
| Jul 9, 2026 | 4.18 | 4.24 | 4.16 | 4.19 | 4.19 | 0.48% | 9,800,379 |
| Jul 8, 2026 | 4.35 | 4.35 | 4.17 | 4.17 | 4.17 | -3.92% | 11,992,666 |
| Jul 7, 2026 | 4.32 | 4.54 | 4.26 | 4.34 | 4.34 | 0.70% | 20,726,708 |
| Jul 6, 2026 | 4.38 | 4.47 | 4.31 | 4.31 | 4.31 | -1.37% | 9,516,315 |
| Jul 3, 2026 | 4.39 | 4.40 | 4.32 | 4.37 | 4.37 | - | 10,501,250 |
| Jul 2, 2026 | 4.48 | 4.49 | 4.36 | 4.37 | 4.37 | -1.80% | 13,302,091 |
| Jul 1, 2026 | 4.53 | 4.57 | 4.44 | 4.45 | 4.45 | -1.55% | 14,983,703 |
| Jun 30, 2026 | 4.63 | 4.64 | 4.50 | 4.52 | 4.52 | -1.53% | 12,606,358 |
| Jun 29, 2026 | 4.56 | 4.80 | 4.54 | 4.59 | 4.59 | 2.00% | 24,360,315 |
| Jun 26, 2026 | 4.71 | 4.73 | 4.42 | 4.50 | 4.50 | -4.05% | 34,915,085 |
| Jun 25, 2026 | 4.79 | 4.84 | 4.69 | 4.69 | 4.69 | -1.47% | 12,618,461 |
| Jun 24, 2026 | 4.97 | 4.99 | 4.75 | 4.76 | 4.76 | -4.03% | 20,843,793 |
| Jun 23, 2026 | 5.15 | 5.26 | 4.96 | 4.96 | 4.96 | -3.88% | 23,891,220 |
| Jun 22, 2026 | 4.97 | 5.20 | 4.93 | 5.16 | 5.16 | 4.67% | 35,774,070 |
| Jun 19, 2026 | 5.00 | 5.01 | 4.92 | 4.93 | 4.93 | -1.60% | 12,060,220 |
| Jun 18, 2026 | 4.92 | 5.05 | 4.89 | 5.01 | 5.01 | 1.83% | 17,373,295 |
| Jun 17, 2026 | 5.03 | 5.07 | 4.92 | 4.92 | 4.92 | -1.40% | 20,494,470 |
| Jun 16, 2026 | 4.94 | 5.16 | 4.89 | 4.99 | 4.99 | 1.01% | 35,455,340 |
| Jun 15, 2026 | 5.00 | 5.09 | 4.90 | 4.94 | 4.94 | -0.20% | 41,825,220 |
| Jun 12, 2026 | 4.60 | 4.95 | 4.57 | 4.95 | 4.95 | 10.00% | 126,767,200 |
| Jun 11, 2026 | 4.61 | 4.82 | 4.45 | 4.50 | 4.50 | -2.17% | 49,980,850 |
| Jun 10, 2026 | 4.68 | 4.73 | 4.59 | 4.60 | 4.60 | -1.71% | 14,728,150 |
| Jun 9, 2026 | 4.74 | 4.80 | 4.67 | 4.68 | 4.68 | -1.06% | 11,809,630 |
| Jun 8, 2026 | 4.79 | 4.83 | 4.70 | 4.73 | 4.73 | -2.07% | 16,853,820 |
| Jun 5, 2026 | 4.93 | 4.95 | 4.80 | 4.83 | 4.83 | -1.43% | 11,217,650 |
| Jun 4, 2026 | 4.90 | 4.98 | 4.80 | 4.90 | 4.90 | 0.20% | 13,303,210 |
| Jun 3, 2026 | 5.00 | 5.03 | 4.86 | 4.89 | 4.89 | -3.36% | 17,033,690 |
| Jun 2, 2026 | 5.06 | 5.21 | 5.02 | 5.06 | 5.06 | 0.80% | 22,180,900 |
| Jun 1, 2026 | 4.82 | 5.14 | 4.82 | 5.02 | 5.02 | 4.37% | 21,575,010 |
| May 26, 2026 | 4.88 | 4.89 | 4.74 | 4.81 | 4.81 | -1.03% | 7,520,591 |