Cem Zeytin Anonim Sirketi (IST:CEMZY)
Turkey · Delayed Price · Currency is TRY 45.74
+0.40 (0.88%)
At close: Dec 4, 2025
Cem Zeytin Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.00 | 47.16 | 44.32 | 44.60 | 44.60 | -2.49% | 3,664,657 |
| Dec 4, 2025 | 45.34 | 49.86 | 45.34 | 45.74 | 45.74 | 0.88% | 9,841,045 |
| Dec 3, 2025 | 46.84 | 47.36 | 44.70 | 45.34 | 45.34 | -3.20% | 2,732,594 |
| Dec 2, 2025 | 45.34 | 48.84 | 44.52 | 46.84 | 46.84 | 3.31% | 4,613,021 |
| Dec 1, 2025 | 48.50 | 49.96 | 45.24 | 45.34 | 45.34 | -6.32% | 3,576,666 |
| Nov 28, 2025 | 50.15 | 52.85 | 47.66 | 48.40 | 48.40 | -3.30% | 4,447,530 |
| Nov 27, 2025 | 47.28 | 51.65 | 45.52 | 50.05 | 50.05 | 5.37% | 6,133,128 |
| Nov 26, 2025 | 47.00 | 50.10 | 45.00 | 47.50 | 47.50 | 3.08% | 7,647,927 |
| Nov 25, 2025 | 42.78 | 46.08 | 42.20 | 46.08 | 46.08 | 9.98% | 5,886,861 |
| Nov 24, 2025 | 38.10 | 41.90 | 37.72 | 41.90 | 41.90 | 9.97% | 4,434,640 |
| Nov 21, 2025 | 38.60 | 39.24 | 37.12 | 38.10 | 38.10 | -1.30% | 2,016,956 |
| Nov 20, 2025 | 40.50 | 40.50 | 36.94 | 38.60 | 38.60 | 2.28% | 4,166,066 |
| Nov 19, 2025 | 35.60 | 37.84 | 35.24 | 37.74 | 37.74 | 7.22% | 3,279,949 |
| Nov 18, 2025 | 35.04 | 37.14 | 34.36 | 35.20 | 35.20 | 0.51% | 3,584,165 |
| Nov 17, 2025 | 34.80 | 37.62 | 34.78 | 35.02 | 35.02 | -0.68% | 3,485,071 |
| Nov 14, 2025 | 38.86 | 39.94 | 35.26 | 35.26 | 35.26 | -9.96% | 4,486,919 |
| Nov 13, 2025 | 39.98 | 41.00 | 35.94 | 39.16 | 39.16 | -1.90% | 7,937,574 |
| Nov 12, 2025 | 40.64 | 42.66 | 39.86 | 39.92 | 39.92 | -1.67% | 2,798,359 |
| Nov 11, 2025 | 43.62 | 46.08 | 39.42 | 40.60 | 40.60 | -6.92% | 5,050,990 |
| Nov 10, 2025 | 49.00 | 51.50 | 43.62 | 43.62 | 43.62 | -9.99% | 6,746,822 |
| Nov 7, 2025 | 44.06 | 48.46 | 44.06 | 48.46 | 48.46 | 9.99% | 7,893,872 |
| Nov 6, 2025 | 41.74 | 48.80 | 40.90 | 44.06 | 44.06 | -2.87% | 11,112,650 |
| Nov 5, 2025 | 47.66 | 47.70 | 45.36 | 45.36 | 45.36 | -10.00% | 1,795,061 |
| Nov 4, 2025 | 55.00 | 55.00 | 50.40 | 50.40 | 50.40 | -10.00% | 2,971,325 |
| Nov 3, 2025 | 55.60 | 57.80 | 52.80 | 56.00 | 56.00 | 2.85% | 7,562,901 |
| Oct 31, 2025 | 51.00 | 54.45 | 50.20 | 54.45 | 54.45 | 10.00% | 6,779,467 |
| Oct 30, 2025 | 45.00 | 49.50 | 45.00 | 49.50 | 49.50 | 10.00% | 4,928,577 |
| Oct 28, 2025 | 45.00 | 45.18 | 43.88 | 45.00 | 45.00 | - | 890,982 |
| Oct 27, 2025 | 43.06 | 45.34 | 42.80 | 45.00 | 45.00 | 4.17% | 2,809,369 |
| Oct 24, 2025 | 44.40 | 45.04 | 41.12 | 43.20 | 43.20 | -2.26% | 6,069,954 |
| Oct 23, 2025 | 41.20 | 45.10 | 40.68 | 44.20 | 44.20 | 7.80% | 7,139,566 |
| Oct 22, 2025 | 39.62 | 41.90 | 39.60 | 41.00 | 41.00 | 3.59% | 5,114,618 |
| Oct 21, 2025 | 36.28 | 39.98 | 35.92 | 39.58 | 39.58 | 8.44% | 4,000,659 |
| Oct 20, 2025 | 34.50 | 37.38 | 34.08 | 36.50 | 36.50 | 5.80% | 4,100,380 |
| Oct 17, 2025 | 36.06 | 37.50 | 34.30 | 34.50 | 34.50 | -2.82% | 3,006,010 |
| Oct 16, 2025 | 34.98 | 36.30 | 34.08 | 35.50 | 35.50 | 1.72% | 2,807,976 |
| Oct 15, 2025 | 32.90 | 35.14 | 32.48 | 34.90 | 34.90 | 6.60% | 2,066,960 |
| Oct 14, 2025 | 32.28 | 33.00 | 31.10 | 32.74 | 32.74 | 1.36% | 1,404,699 |
| Oct 13, 2025 | 32.02 | 33.20 | 32.00 | 32.30 | 32.30 | 0.87% | 1,418,034 |
| Oct 10, 2025 | 31.84 | 32.66 | 31.72 | 32.02 | 32.02 | 0.57% | 1,141,748 |
| Oct 9, 2025 | 33.00 | 33.20 | 31.50 | 31.84 | 31.84 | -2.63% | 1,656,077 |
| Oct 8, 2025 | 30.52 | 33.14 | 30.52 | 32.70 | 32.70 | 7.92% | 2,830,288 |
| 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 |