Çemtas Çelik Makina Sanayi ve Ticaret A.S. (IST:CEMTS)
Turkey · Delayed Price · Currency is TRY 6.33
+0.07 (1.12%)
At close: Oct 28, 2026
IST:CEMTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.24 | 6.34 | 6.20 | 6.33 | 6.33 | 1.12% | 168,728 |
| Oct 27, 2026 | 6.40 | 6.43 | 6.25 | 6.26 | 6.26 | -1.42% | 1,040,867 |
| Oct 26, 2026 | 6.50 | 6.59 | 6.18 | 6.35 | 6.35 | -1.85% | 879,795 |
| Oct 23, 2026 | 6.73 | 6.73 | 6.07 | 6.47 | 6.47 | -3.86% | 1,419,208 |
| Oct 22, 2026 | 6.85 | 6.88 | 6.66 | 6.73 | 6.73 | -2.60% | 863,294 |
| Oct 21, 2026 | 7.09 | 7.09 | 6.74 | 6.91 | 6.91 | -2.68% | 1,218,438 |
| Oct 20, 2026 | 6.88 | 7.10 | 6.85 | 7.10 | 7.10 | 1.87% | 1,407,619 |
| Oct 19, 2026 | 7.20 | 7.32 | 6.95 | 6.97 | 6.97 | -3.19% | 883,753 |
| Oct 16, 2026 | 7.29 | 7.39 | 7.12 | 7.20 | 7.20 | -2.17% | 991,293 |
| Oct 15, 2026 | 7.27 | 7.80 | 7.27 | 7.36 | 7.36 | -0.41% | 1,931,961 |
| Oct 14, 2026 | 7.57 | 7.59 | 7.30 | 7.39 | 7.39 | -1.99% | 878,677 |
| Oct 13, 2026 | 7.55 | 7.63 | 7.46 | 7.54 | 7.54 | -0.13% | 521,533 |
| Oct 12, 2026 | 7.76 | 7.80 | 7.50 | 7.55 | 7.55 | -2.45% | 809,505 |
| Oct 9, 2026 | 7.70 | 7.81 | 7.64 | 7.74 | 7.74 | 1.04% | 1,159,955 |
| Oct 8, 2026 | 7.72 | 7.74 | 7.61 | 7.66 | 7.66 | 0.13% | 707,699 |
| Oct 7, 2026 | 7.94 | 7.94 | 7.63 | 7.65 | 7.65 | -2.42% | 1,005,359 |
| Oct 6, 2026 | 7.93 | 7.99 | 7.81 | 7.84 | 7.84 | -1.63% | 910,036 |
| Oct 5, 2026 | 7.74 | 8.20 | 7.74 | 7.97 | 7.97 | 2.97% | 1,990,110 |
| Oct 2, 2026 | 7.85 | 7.85 | 7.70 | 7.74 | 7.74 | -0.77% | 766,325 |
| Oct 1, 2026 | 7.55 | 7.85 | 7.55 | 7.80 | 7.80 | 3.04% | 906,267 |
| Sep 30, 2026 | 7.85 | 7.90 | 7.52 | 7.57 | 7.57 | -1.56% | 1,431,325 |
| Sep 29, 2026 | 7.88 | 7.90 | 7.69 | 7.69 | 7.69 | -2.41% | 944,828 |
| Sep 28, 2026 | 7.91 | 8.00 | 7.67 | 7.88 | 7.88 | -1.50% | 1,421,172 |
| Sep 25, 2026 | 8.05 | 8.05 | 7.75 | 8.00 | 8.00 | 0.63% | 1,317,197 |
| Sep 24, 2026 | 8.10 | 8.18 | 7.89 | 7.95 | 7.95 | -1.85% | 2,337,556 |
| Sep 23, 2026 | 8.17 | 8.17 | 7.96 | 8.10 | 8.10 | 0.25% | 1,500,175 |
| Sep 22, 2026 | 7.75 | 8.16 | 7.68 | 8.08 | 8.08 | 4.26% | 4,557,667 |
| Sep 21, 2026 | 7.75 | 7.91 | 7.42 | 7.75 | 7.75 | - | 1,914,102 |
| Sep 18, 2026 | 8.15 | 8.19 | 7.64 | 7.75 | 7.75 | -4.91% | 2,775,771 |
| Sep 17, 2026 | 8.08 | 8.30 | 7.98 | 8.15 | 8.15 | -0.24% | 1,903,868 |
| Sep 16, 2026 | 8.51 | 8.59 | 7.96 | 8.17 | 8.17 | -4.00% | 3,787,894 |
| Sep 15, 2026 | 8.72 | 8.81 | 8.51 | 8.51 | 8.51 | -2.41% | 1,140,166 |
| Sep 14, 2026 | 8.91 | 8.91 | 8.70 | 8.72 | 8.72 | -1.69% | 1,433,039 |
| Sep 11, 2026 | 8.87 | 8.94 | 8.80 | 8.87 | 8.87 | -0.11% | 1,208,734 |
| Sep 10, 2026 | 8.99 | 8.99 | 8.76 | 8.88 | 8.88 | -1.11% | 1,287,633 |
| Sep 9, 2026 | 8.92 | 9.04 | 8.90 | 8.98 | 8.98 | 0.67% | 1,159,060 |
| Sep 8, 2026 | 8.85 | 8.93 | 8.80 | 8.92 | 8.92 | 0.79% | 1,779,138 |
| Sep 7, 2026 | 8.75 | 8.89 | 8.68 | 8.85 | 8.85 | 1.14% | 1,507,766 |
| Sep 4, 2026 | 8.60 | 8.83 | 8.51 | 8.75 | 8.75 | 1.74% | 1,938,846 |
| Sep 3, 2026 | 8.70 | 8.72 | 8.54 | 8.60 | 8.60 | -0.81% | 838,276 |
| Sep 2, 2026 | 8.80 | 8.80 | 8.59 | 8.67 | 8.67 | -1.59% | 1,622,541 |
| Sep 1, 2026 | 8.76 | 8.86 | 8.70 | 8.81 | 8.81 | 0.69% | 1,061,585 |
| Aug 31, 2026 | 8.98 | 8.98 | 8.75 | 8.75 | 8.75 | -2.56% | 1,468,872 |
| Aug 28, 2026 | 9.00 | 9.03 | 8.90 | 8.98 | 8.98 | 0.67% | 1,387,150 |
| Aug 27, 2026 | 8.96 | 9.06 | 8.92 | 8.92 | 8.92 | -0.34% | 1,290,389 |
| Aug 26, 2026 | 8.92 | 9.04 | 8.92 | 8.95 | 8.95 | 0.45% | 1,137,755 |
| Aug 25, 2026 | 9.06 | 9.15 | 8.86 | 8.91 | 8.91 | -1.33% | 1,673,323 |
| Aug 24, 2026 | 9.03 | 9.12 | 9.02 | 9.03 | 9.03 | 0.33% | 1,278,150 |
| Aug 21, 2026 | 8.92 | 9.05 | 8.92 | 9.00 | 9.00 | 1.01% | 1,289,138 |
| Aug 20, 2026 | 8.90 | 9.06 | 8.84 | 8.91 | 8.91 | -0.67% | 1,104,760 |