Çemas Döküm Sanayi A.S. (IST:CEMAS)
Turkey · Delayed Price · Currency is TRY 4.180
-0.080 (-1.88%)
Last updated: Jul 17, 2026, 4:05 PM GMT+3
Çemas Döküm Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 4.80 | 4.93 | 4.75 | 4.86 | 4.86 | 1.67% | 12,789,200 |
| May 22, 2026 | 4.30 | 4.89 | 4.25 | 4.78 | 4.78 | 6.46% | 32,148,510 |
| May 21, 2026 | 4.97 | 4.99 | 4.49 | 4.49 | 4.49 | -9.48% | 25,375,840 |
| May 20, 2026 | 4.93 | 5.15 | 4.87 | 4.96 | 4.96 | 0.40% | 39,543,830 |
| May 18, 2026 | 5.13 | 5.16 | 4.91 | 4.94 | 4.94 | -0.80% | 29,901,050 |
| May 15, 2026 | 4.90 | 5.10 | 4.83 | 4.98 | 4.98 | 1.22% | 20,794,830 |
| May 14, 2026 | 4.97 | 5.15 | 4.87 | 4.92 | 4.92 | -1.40% | 28,419,960 |
| May 13, 2026 | 5.05 | 5.18 | 4.96 | 4.99 | 4.99 | 0.60% | 28,329,290 |
| May 12, 2026 | 5.14 | 5.20 | 4.95 | 4.96 | 4.96 | -3.13% | 17,210,140 |
| May 11, 2026 | 5.05 | 5.24 | 5.05 | 5.12 | 5.12 | 3.23% | 30,208,560 |
| May 8, 2026 | 4.99 | 5.03 | 4.85 | 4.96 | 4.96 | -0.60% | 27,460,290 |
| May 7, 2026 | 4.82 | 5.05 | 4.82 | 4.99 | 4.99 | 3.74% | 38,711,280 |
| May 6, 2026 | 4.79 | 4.89 | 4.79 | 4.81 | 4.81 | 1.05% | 18,547,550 |
| May 5, 2026 | 4.75 | 4.85 | 4.72 | 4.76 | 4.76 | 0.63% | 16,540,860 |
| May 4, 2026 | 4.79 | 4.82 | 4.70 | 4.73 | 4.73 | -1.25% | 12,248,310 |
| Apr 30, 2026 | 4.77 | 4.84 | 4.74 | 4.79 | 4.79 | 0.42% | 12,320,440 |