Çemtas Çelik Makina Sanayi ve Ticaret A.S. (IST:CEMTS)
Turkey · Delayed Price · Currency is TRY 8.51
-0.21 (-2.41%)
At close: Sep 15, 2026
IST:CEMTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 8.89 | 8.99 | 8.86 | 8.97 | 8.97 | 1.01% | 1,573,516 |
| Aug 18, 2026 | 8.74 | 9.16 | 8.73 | 8.88 | 8.88 | 0.91% | 2,586,361 |
| Aug 17, 2026 | 9.10 | 9.10 | 8.77 | 8.80 | 8.80 | -1.01% | 1,284,889 |
| Aug 14, 2026 | 8.74 | 8.92 | 8.74 | 8.89 | 8.89 | 1.72% | 1,043,509 |
| Aug 13, 2026 | 8.70 | 8.84 | 8.62 | 8.74 | 8.74 | -0.57% | 1,964,959 |
| Aug 12, 2026 | 8.70 | 8.79 | 8.62 | 8.79 | 8.79 | 1.27% | 1,519,576 |
| Aug 11, 2026 | 8.71 | 8.90 | 8.51 | 8.68 | 8.68 | -0.46% | 3,092,928 |
| Aug 10, 2026 | 8.84 | 8.85 | 8.66 | 8.72 | 8.72 | -1.47% | 1,890,698 |
| Aug 7, 2026 | 8.78 | 9.06 | 8.76 | 8.85 | 8.85 | 0.91% | 1,663,087 |
| Aug 6, 2026 | 8.79 | 8.91 | 8.72 | 8.77 | 8.77 | -0.11% | 1,661,892 |
| Aug 5, 2026 | 8.88 | 8.92 | 8.78 | 8.78 | 8.78 | -1.24% | 1,080,331 |
| Aug 4, 2026 | 8.80 | 8.91 | 8.80 | 8.89 | 8.89 | 1.02% | 1,008,862 |
| Aug 3, 2026 | 8.87 | 8.96 | 8.76 | 8.80 | 8.80 | -0.68% | 1,146,105 |
| Jul 31, 2026 | 9.00 | 9.00 | 8.75 | 8.86 | 8.86 | -0.56% | 1,491,510 |
| Jul 30, 2026 | 9.04 | 9.10 | 8.88 | 8.91 | 8.91 | -1.33% | 2,096,378 |
| Jul 29, 2026 | 9.02 | 9.77 | 8.98 | 9.03 | 9.03 | 1.57% | 8,379,696 |
| Jul 28, 2026 | 9.08 | 9.10 | 8.88 | 8.89 | 8.89 | -1.66% | 1,125,374 |
| Jul 27, 2026 | 9.24 | 9.24 | 9.02 | 9.04 | 9.04 | -0.55% | 1,401,484 |
| Jul 24, 2026 | 9.23 | 9.24 | 9.07 | 9.09 | 9.09 | -1.41% | 815,874 |
| Jul 23, 2026 | 9.29 | 9.32 | 9.21 | 9.22 | 9.22 | -0.75% | 1,133,322 |
| Jul 22, 2026 | 9.26 | 9.29 | 9.19 | 9.29 | 9.29 | 0.65% | 2,604,672 |
| Jul 21, 2026 | 9.36 | 9.39 | 9.23 | 9.23 | 9.23 | -1.39% | 935,251 |
| Jul 20, 2026 | 9.38 | 9.44 | 9.30 | 9.36 | 9.36 | -0.21% | 881,841 |
| Jul 17, 2026 | 9.49 | 9.49 | 9.21 | 9.38 | 9.38 | -1.37% | 2,083,922 |
| Jul 16, 2026 | 9.35 | 9.51 | 9.30 | 9.51 | 9.51 | 2.37% | 1,765,821 |
| Jul 14, 2026 | 9.27 | 9.57 | 9.23 | 9.29 | 9.29 | -0.11% | 2,930,245 |
| Jul 13, 2026 | 9.58 | 9.58 | 9.24 | 9.30 | 9.30 | -3.12% | 2,538,863 |
| Jul 10, 2026 | 9.53 | 9.65 | 9.45 | 9.60 | 9.60 | 0.63% | 2,304,094 |
| Jul 9, 2026 | 9.60 | 9.63 | 9.49 | 9.54 | 9.54 | -0.21% | 1,284,274 |
| Jul 8, 2026 | 9.84 | 9.88 | 9.55 | 9.56 | 9.56 | -2.05% | 2,015,859 |
| Jul 7, 2026 | 9.76 | 9.82 | 9.60 | 9.76 | 9.76 | - | 2,012,496 |