Çemtas Çelik Makina Sanayi ve Ticaret A.S. (IST:CEMTS)
Turkey · Delayed Price · Currency is TRY 8.83
+0.03 (0.34%)
Last updated: Aug 4, 2026, 1:59 PM GMT+3
IST:CEMTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 9.97 | 10.01 | 9.72 | 9.76 | 9.76 | -1.41% | 1,582,857 |
| Jul 3, 2026 | 9.93 | 10.07 | 9.81 | 9.90 | 9.90 | -0.50% | 1,951,716 |
| Jul 2, 2026 | 9.79 | 9.95 | 9.79 | 9.95 | 9.95 | 1.74% | 1,952,181 |
| Jul 1, 2026 | 9.75 | 9.87 | 9.73 | 9.78 | 9.78 | 0.31% | 2,443,521 |
| Jun 30, 2026 | 9.86 | 9.92 | 9.61 | 9.75 | 9.75 | -1.12% | 1,531,113 |
| Jun 29, 2026 | 9.92 | 10.02 | 9.84 | 9.86 | 9.86 | -0.50% | 2,524,698 |
| Jun 26, 2026 | 9.87 | 10.01 | 9.83 | 9.91 | 9.91 | 0.20% | 1,859,630 |
| Jun 25, 2026 | 10.20 | 10.20 | 9.88 | 9.89 | 9.89 | -1.10% | 2,108,935 |
| Jun 24, 2026 | 10.25 | 10.25 | 9.95 | 10.00 | 10.00 | -0.50% | 1,911,453 |
| Jun 23, 2026 | 10.37 | 10.53 | 10.29 | 10.35 | 10.05 | -0.67% | 2,403,376 |
| Jun 22, 2026 | 10.46 | 10.54 | 10.38 | 10.42 | 10.12 | -0.38% | 1,705,991 |
| Jun 19, 2026 | 10.39 | 10.59 | 10.30 | 10.46 | 10.16 | 0.19% | 2,759,476 |
| Jun 18, 2026 | 10.27 | 10.48 | 10.27 | 10.44 | 10.14 | 1.56% | 1,172,839 |
| Jun 17, 2026 | 10.43 | 10.47 | 10.26 | 10.28 | 9.98 | -1.25% | 1,340,762 |
| Jun 16, 2026 | 10.44 | 10.50 | 10.35 | 10.41 | 10.11 | -0.67% | 1,890,988 |
| Jun 15, 2026 | 10.36 | 10.58 | 10.36 | 10.48 | 10.18 | 2.24% | 2,131,683 |
| Jun 12, 2026 | 10.06 | 10.29 | 9.97 | 10.25 | 9.95 | 3.43% | 3,766,992 |
| Jun 11, 2026 | 10.02 | 10.08 | 9.86 | 9.91 | 9.62 | -0.90% | 1,859,943 |
| Jun 10, 2026 | 10.06 | 10.10 | 9.93 | 10.00 | 9.71 | -0.60% | 2,410,691 |
| Jun 9, 2026 | 10.17 | 10.25 | 10.00 | 10.06 | 9.77 | -0.79% | 1,840,094 |
| Jun 8, 2026 | 10.15 | 10.21 | 9.98 | 10.14 | 9.85 | -0.39% | 2,725,393 |
| Jun 5, 2026 | 10.44 | 10.47 | 10.13 | 10.18 | 9.88 | -2.49% | 3,744,320 |
| Jun 4, 2026 | 10.51 | 10.64 | 10.20 | 10.44 | 10.14 | -0.67% | 5,017,596 |
| Jun 3, 2026 | 11.00 | 11.04 | 10.45 | 10.51 | 10.21 | -4.37% | 7,909,363 |
| Jun 2, 2026 | 10.80 | 11.00 | 10.70 | 10.99 | 10.67 | 3.10% | 5,443,706 |
| Jun 1, 2026 | 10.55 | 10.82 | 10.55 | 10.66 | 10.35 | 1.62% | 2,655,186 |
| May 26, 2026 | 10.66 | 10.77 | 10.49 | 10.49 | 10.19 | -1.04% | 649,667 |
| May 25, 2026 | 10.35 | 10.76 | 10.20 | 10.60 | 10.29 | 2.42% | 3,062,238 |
| May 22, 2026 | 9.91 | 10.42 | 9.86 | 10.35 | 10.05 | 4.44% | 3,338,927 |
| May 21, 2026 | 10.31 | 10.40 | 9.85 | 9.91 | 9.62 | -3.79% | 2,228,490 |
| May 20, 2026 | 10.34 | 10.52 | 10.27 | 10.30 | 10.00 | - | 2,304,995 |