Çemtas Çelik Makina Sanayi ve Ticaret A.S. (IST:CEMTS)
Turkey · Delayed Price · Currency is TRY 12.89
-0.03 (-0.23%)
At close: Aug 29, 2025
IST:CEMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 12.74 | 12.77 | 11.51 | 12.18 | - | -4.09% | 12,482,538 |
| Sep 1, 2025 | 12.90 | 12.96 | 12.62 | 12.70 | - | -1.47% | 7,717,144 |
| Aug 29, 2025 | 12.93 | 13.18 | 12.81 | 12.89 | - | -0.23% | 14,615,287 |
| Aug 28, 2025 | 12.66 | 13.00 | 12.66 | 12.92 | - | 2.13% | 10,855,682 |
| Aug 27, 2025 | 12.85 | 12.89 | 12.54 | 12.65 | - | -1.56% | 6,086,296 |
| Aug 26, 2025 | 13.10 | 13.10 | 12.73 | 12.85 | - | -1.98% | 10,177,393 |
| Aug 25, 2025 | 12.88 | 13.25 | 12.86 | 13.11 | - | 2.58% | 18,834,704 |
| Aug 22, 2025 | 12.61 | 12.86 | 12.51 | 12.78 | - | 1.83% | 10,242,140 |
| Aug 21, 2025 | 12.76 | 12.95 | 12.55 | 12.55 | - | -0.95% | 10,570,112 |
| Aug 20, 2025 | 12.57 | 12.86 | 12.56 | 12.67 | - | 1.28% | 10,113,725 |
| Aug 19, 2025 | 12.57 | 12.70 | 12.31 | 12.51 | - | -0.40% | 12,054,309 |
| Aug 18, 2025 | 12.86 | 12.90 | 12.50 | 12.56 | - | -2.33% | 12,599,084 |
| Aug 15, 2025 | 12.85 | 13.31 | 12.75 | 12.86 | - | - | 16,194,985 |
| Aug 14, 2025 | 12.74 | 13.25 | 12.49 | 12.86 | - | 0.47% | 18,856,429 |
| Aug 13, 2025 | 12.93 | 13.03 | 12.62 | 12.80 | - | 0.16% | 13,071,254 |
| Aug 12, 2025 | 12.31 | 12.85 | 12.16 | 12.78 | - | 4.33% | 20,400,345 |
| Aug 11, 2025 | 12.40 | 12.80 | 12.25 | 12.25 | - | 0.16% | 16,898,035 |
| Aug 8, 2025 | 12.20 | 12.35 | 11.79 | 12.23 | - | 1.92% | 11,764,001 |
| Aug 7, 2025 | 11.62 | 12.22 | 11.62 | 12.00 | - | 3.45% | 16,996,649 |
| Aug 6, 2025 | 11.89 | 11.97 | 11.55 | 11.60 | - | -2.36% | 9,746,011 |
| Aug 5, 2025 | 11.99 | 12.13 | 11.68 | 11.88 | - | -0.59% | 15,290,060 |
| Aug 4, 2025 | 12.00 | 12.38 | 11.94 | 11.95 | - | -0.08% | 15,961,183 |
| Aug 1, 2025 | 11.13 | 12.19 | 11.08 | 11.96 | - | 7.26% | 30,477,125 |
| Jul 31, 2025 | 11.28 | 11.33 | 11.12 | 11.15 | - | -0.18% | 6,904,301 |
| Jul 30, 2025 | 11.00 | 11.40 | 10.87 | 11.17 | - | 1.55% | 12,859,076 |
| Jul 29, 2025 | 11.32 | 11.35 | 10.95 | 11.00 | - | -2.48% | 11,137,460 |
| Jul 28, 2025 | 11.18 | 11.58 | 11.06 | 11.28 | - | 2.45% | 15,685,629 |
| Jul 25, 2025 | 10.67 | 11.34 | 10.64 | 11.01 | - | 3.19% | 28,071,455 |
| Jul 24, 2025 | 10.45 | 10.71 | 10.32 | 10.67 | - | 2.40% | 11,459,695 |
| Jul 23, 2025 | 10.65 | 10.74 | 10.36 | 10.42 | - | -1.61% | 8,588,256 |
| Jul 22, 2025 | 10.28 | 10.75 | 10.28 | 10.59 | - | 3.02% | 14,699,112 |
| Jul 21, 2025 | 10.07 | 10.34 | 10.07 | 10.28 | - | 2.09% | 9,923,891 |
| Jul 18, 2025 | 10.27 | 10.27 | 10.05 | 10.07 | - | -0.69% | 6,793,235 |
| Jul 17, 2025 | 9.83 | 10.18 | 9.82 | 10.14 | - | 3.58% | 9,924,073 |
| Jul 16, 2025 | 9.97 | 10.12 | 9.71 | 9.79 | - | -1.61% | 7,412,637 |
| Jul 14, 2025 | 9.85 | 10.19 | 9.84 | 9.95 | - | 1.02% | 7,133,660 |
| Jul 11, 2025 | 10.00 | 10.04 | 9.73 | 9.85 | - | -1.10% | 7,477,451 |
| Jul 10, 2025 | 9.99 | 10.12 | 9.95 | 9.96 | - | 0.10% | 6,205,945 |
| Jul 9, 2025 | 9.96 | 10.07 | 9.92 | 9.95 | - | 0.71% | 3,999,517 |
| Jul 8, 2025 | 10.09 | 10.12 | 9.82 | 9.88 | - | -1.79% | 4,998,373 |
| Jul 7, 2025 | 10.12 | 10.20 | 9.97 | 10.06 | - | -1.37% | 5,085,960 |
| Jul 4, 2025 | 10.22 | 10.29 | 10.09 | 10.20 | - | 0.20% | 4,602,307 |
| Jul 3, 2025 | 10.20 | 10.49 | 10.16 | 10.18 | - | 0.49% | 7,255,850 |
| Jul 2, 2025 | 10.42 | 10.59 | 10.09 | 10.13 | - | -2.22% | 11,563,416 |
| Jul 1, 2025 | 10.28 | 10.54 | 10.21 | 10.36 | - | 0.97% | 7,656,953 |
| Jun 30, 2025 | 10.04 | 10.32 | 10.00 | 10.26 | - | 2.19% | 5,750,965 |
| Jun 27, 2025 | 10.06 | 10.15 | 9.89 | 10.04 | - | 0.40% | 4,883,552 |
| Jun 26, 2025 | 10.28 | 10.33 | 10.00 | 10.00 | - | -2.91% | 5,234,137 |
| Jun 25, 2025 | 10.47 | 10.55 | 10.26 | 10.30 | - | -1.34% | 5,290,928 |
| Jun 24, 2025 | 10.40 | 10.54 | 10.20 | 10.44 | - | 2.65% | 5,683,323 |