Çemtas Çelik Makina Sanayi ve Ticaret A.S. (IST:CEMTS)
Turkey · Delayed Price · Currency is TRY 7.97
+0.23 (2.97%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3
IST:CEMTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |