Cem Zeytin Anonim Sirketi (IST:CEMZY)
Turkey · Delayed Price · Currency is TRY 30.08
-0.06 (-0.20%)
Last updated: Oct 3, 2025, 12:42 PM GMT+3
Cem Zeytin Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.64 | 31.88 | 29.60 | 30.30 | 30.30 | 2.16% | 2,478,229 |
| Oct 6, 2025 | 30.02 | 31.22 | 29.64 | 29.66 | 29.66 | -1.13% | 1,648,050 |
| Oct 3, 2025 | 30.98 | 30.98 | 27.14 | 30.00 | 30.00 | -0.46% | 3,188,772 |
| Oct 2, 2025 | 30.50 | 31.42 | 30.14 | 30.14 | 30.14 | -0.13% | 1,329,392 |
| Oct 1, 2025 | 30.40 | 31.40 | 29.50 | 30.18 | 30.18 | -0.72% | 2,207,672 |
| Sep 30, 2025 | 31.48 | 31.56 | 29.64 | 30.40 | 30.40 | -3.43% | 3,589,113 |
| Sep 29, 2025 | 33.86 | 34.12 | 31.48 | 31.48 | 31.48 | -5.35% | 2,157,558 |
| Sep 26, 2025 | 32.72 | 34.54 | 32.72 | 33.26 | 33.26 | 1.65% | 2,855,978 |
| Sep 25, 2025 | 33.50 | 34.04 | 32.72 | 32.72 | 32.72 | -3.65% | 2,717,961 |
| Sep 24, 2025 | 33.94 | 35.64 | 33.64 | 33.96 | 33.96 | -0.06% | 3,289,983 |
| Sep 23, 2025 | 34.60 | 36.26 | 33.98 | 33.98 | 33.98 | -1.79% | 4,079,622 |
| Sep 22, 2025 | 33.80 | 35.66 | 33.50 | 34.60 | 34.60 | 2.00% | 4,076,647 |
| Sep 19, 2025 | 33.34 | 36.26 | 33.34 | 33.92 | 33.92 | 1.86% | 10,221,490 |
| Sep 18, 2025 | 31.70 | 33.78 | 30.46 | 33.30 | 33.30 | 4.72% | 44,223,240 |
| Sep 17, 2025 | 35.04 | 35.18 | 31.52 | 31.80 | 31.80 | -9.19% | 15,602,630 |
| Sep 16, 2025 | 32.30 | 35.52 | 32.30 | 35.02 | 35.02 | 8.42% | 10,750,950 |
| Sep 15, 2025 | 32.24 | 33.82 | 31.98 | 32.30 | 32.30 | -0.55% | 5,930,678 |
| Sep 12, 2025 | 31.60 | 32.66 | 28.82 | 32.48 | 32.48 | 6.49% | 6,239,018 |
| Sep 11, 2025 | 27.50 | 30.84 | 27.50 | 30.50 | 30.50 | 4.02% | 7,426,416 |
| Sep 10, 2025 | 28.54 | 29.88 | 28.30 | 29.32 | 29.32 | 2.73% | 5,813,593 |
| Sep 9, 2025 | 30.06 | 33.16 | 28.38 | 28.54 | 28.54 | -5.37% | 11,402,140 |
| Sep 8, 2025 | 31.50 | 32.64 | 28.36 | 30.16 | 30.16 | -4.25% | 15,581,250 |
| Sep 5, 2025 | 28.90 | 31.50 | 28.56 | 31.50 | 31.50 | 9.99% | 10,328,360 |
| Sep 4, 2025 | 27.24 | 28.94 | 27.00 | 28.64 | 28.64 | 4.99% | 5,582,090 |
| Sep 3, 2025 | 25.80 | 28.08 | 25.62 | 27.28 | 27.28 | 6.23% | 7,345,475 |
| Sep 2, 2025 | 25.14 | 25.98 | 24.68 | 25.68 | 25.68 | 2.15% | 6,311,763 |
| Sep 1, 2025 | 25.04 | 25.62 | 24.54 | 25.14 | 25.14 | 0.48% | 3,239,498 |
| Aug 29, 2025 | 24.98 | 26.16 | 24.40 | 25.02 | 25.02 | 2.12% | 7,602,641 |
| Aug 28, 2025 | 24.20 | 24.80 | 24.10 | 24.50 | 24.50 | 1.24% | 3,241,367 |
| Aug 27, 2025 | 24.16 | 25.36 | 23.68 | 24.20 | 24.20 | 0.33% | 6,709,250 |
| Aug 26, 2025 | 24.40 | 24.64 | 24.00 | 24.12 | 24.12 | 0.50% | 2,887,581 |
| Aug 25, 2025 | 23.84 | 24.48 | 23.18 | 24.00 | 24.00 | 0.84% | 6,190,659 |
| Aug 22, 2025 | 23.78 | 24.12 | 23.30 | 23.80 | 23.80 | -0.25% | 6,686,789 |
| Aug 21, 2025 | 24.38 | 25.00 | 23.22 | 23.86 | 23.86 | -2.21% | 8,838,143 |
| Aug 20, 2025 | 23.08 | 24.66 | 22.92 | 24.40 | 24.40 | 5.63% | 14,036,550 |
| Aug 19, 2025 | 23.34 | 23.76 | 22.30 | 23.10 | 23.10 | 2.39% | 15,912,710 |
| Aug 18, 2025 | 20.54 | 22.56 | 20.36 | 22.56 | 22.56 | 9.94% | 18,060,080 |
| Aug 15, 2025 | 19.69 | 20.84 | 19.69 | 20.52 | 20.52 | 3.17% | 7,581,710 |
| Aug 14, 2025 | 20.00 | 20.90 | 19.75 | 19.89 | 19.89 | 1.27% | 22,744,700 |
| Aug 13, 2025 | 18.30 | 19.64 | 17.78 | 19.64 | 19.64 | 9.97% | 27,367,800 |
| Aug 12, 2025 | 15.93 | 17.86 | 15.67 | 17.86 | 17.86 | 9.98% | 13,477,540 |
| Aug 11, 2025 | 16.29 | 16.36 | 15.95 | 16.24 | 16.24 | -0.06% | 5,661,535 |
| Aug 8, 2025 | 15.62 | 16.70 | 15.54 | 16.25 | 16.25 | 4.17% | 15,785,190 |
| Aug 7, 2025 | 15.80 | 15.91 | 15.59 | 15.60 | 15.60 | -0.83% | 5,153,459 |
| Aug 6, 2025 | 15.67 | 15.84 | 15.42 | 15.73 | 15.73 | 0.06% | 3,564,962 |
| Aug 5, 2025 | 15.91 | 15.97 | 15.62 | 15.72 | 15.72 | -1.01% | 4,568,737 |
| Aug 4, 2025 | 15.31 | 15.88 | 15.28 | 15.88 | 15.88 | 4.13% | 8,217,337 |
| Aug 1, 2025 | 15.29 | 15.42 | 15.00 | 15.25 | 15.25 | -0.39% | 7,788,985 |
| Jul 31, 2025 | 15.03 | 15.33 | 14.95 | 15.31 | 15.31 | 1.93% | 7,322,402 |
| Jul 30, 2025 | 15.08 | 15.24 | 14.96 | 15.02 | 15.02 | 0.13% | 5,952,055 |