Cem Zeytin Anonim Sirketi (IST:CEMZY)
Turkey · Delayed Price · Currency is TRY 19.64
+1.78 (9.97%)
At close: Aug 13, 2025, 6:00 PM GMT+3
Cem Zeytin Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.30 | 19.64 | 17.78 | 19.64 | - | 9.97% | 24,178,844 |
| Aug 12, 2025 | 15.93 | 17.86 | 15.67 | 17.86 | - | 9.98% | 13,477,543 |
| Aug 11, 2025 | 16.29 | 16.36 | 15.95 | 16.24 | - | -0.06% | 5,661,535 |
| Aug 8, 2025 | 15.62 | 16.70 | 15.54 | 16.25 | - | 4.17% | 15,785,190 |
| Aug 7, 2025 | 15.80 | 15.91 | 15.59 | 15.60 | - | -0.83% | 5,153,459 |
| Aug 6, 2025 | 15.67 | 15.84 | 15.42 | 15.73 | - | 0.06% | 3,564,962 |
| Aug 5, 2025 | 15.91 | 15.97 | 15.62 | 15.72 | - | -1.01% | 4,568,737 |
| Aug 4, 2025 | 15.31 | 15.88 | 15.28 | 15.88 | - | 4.13% | 8,217,337 |
| Aug 1, 2025 | 15.29 | 15.42 | 15.00 | 15.25 | - | -0.39% | 7,788,985 |
| Jul 31, 2025 | 15.03 | 15.33 | 14.95 | 15.31 | - | 1.93% | 7,322,402 |
| Jul 30, 2025 | 15.08 | 15.24 | 14.96 | 15.02 | - | 0.13% | 5,952,055 |
| Jul 29, 2025 | 15.20 | 15.29 | 14.80 | 15.00 | - | -1.32% | 4,485,660 |
| Jul 28, 2025 | 15.30 | 15.57 | 15.07 | 15.20 | - | -0.33% | 4,171,784 |
| Jul 25, 2025 | 14.91 | 15.49 | 14.76 | 15.25 | - | 2.35% | 6,566,903 |
| Jul 24, 2025 | 14.91 | 15.08 | 14.80 | 14.90 | - | 0.13% | 5,229,342 |
| Jul 23, 2025 | 15.40 | 15.44 | 14.82 | 14.88 | - | -2.75% | 4,981,435 |
| Jul 22, 2025 | 14.59 | 15.34 | 14.50 | 15.30 | - | 4.37% | 11,148,510 |
| Jul 21, 2025 | 14.66 | 14.85 | 14.62 | 14.66 | - | 0.27% | 3,966,156 |
| Jul 18, 2025 | 14.57 | 15.19 | 14.47 | 14.62 | - | 0.97% | 9,983,011 |
| Jul 17, 2025 | 14.08 | 14.48 | 14.02 | 14.48 | - | 3.43% | 6,573,413 |
| Jul 16, 2025 | 13.76 | 14.10 | 13.66 | 14.00 | - | 2.79% | 7,462,089 |
| Jul 14, 2025 | 13.72 | 13.85 | 13.61 | 13.62 | - | -0.73% | 3,647,543 |
| Jul 11, 2025 | 13.88 | 14.05 | 13.44 | 13.72 | - | -0.72% | 8,189,289 |
| Jul 10, 2025 | 13.34 | 13.82 | 13.34 | 13.82 | - | 3.75% | 4,611,830 |
| Jul 9, 2025 | 13.30 | 13.49 | 13.18 | 13.32 | - | 0.83% | 2,984,223 |
| Jul 8, 2025 | 13.31 | 13.67 | 13.17 | 13.21 | - | -0.15% | 5,254,377 |
| Jul 7, 2025 | 13.65 | 13.88 | 12.98 | 13.23 | - | -3.64% | 4,243,817 |
| Jul 4, 2025 | 13.71 | 13.88 | 13.40 | 13.73 | - | 0.51% | 5,014,892 |
| Jul 3, 2025 | 13.87 | 13.87 | 13.65 | 13.66 | - | -0.94% | 2,402,033 |
| Jul 2, 2025 | 14.32 | 14.36 | 13.62 | 13.79 | - | -3.36% | 6,871,832 |
| Jul 1, 2025 | 14.14 | 14.43 | 14.03 | 14.27 | - | 0.92% | 4,196,654 |
| Jun 30, 2025 | 14.11 | 14.30 | 13.97 | 14.14 | - | 0.50% | 3,241,801 |
| Jun 27, 2025 | 14.06 | 14.31 | 13.92 | 14.07 | - | 0.21% | 1,493,371 |
| Jun 26, 2025 | 14.45 | 14.55 | 14.00 | 14.04 | - | -2.70% | 2,396,513 |
| Jun 25, 2025 | 14.39 | 14.55 | 14.11 | 14.43 | - | 0.98% | 2,622,754 |
| Jun 24, 2025 | 14.01 | 14.50 | 13.86 | 14.29 | - | 3.85% | 5,819,171 |
| Jun 23, 2025 | 14.00 | 14.35 | 13.68 | 13.76 | - | -3.10% | 5,267,708 |
| Jun 20, 2025 | 14.00 | 14.44 | 13.62 | 14.20 | - | 1.94% | 4,156,044 |
| Jun 19, 2025 | 13.51 | 14.22 | 13.51 | 13.93 | - | 1.68% | 4,065,004 |
| Jun 18, 2025 | 14.30 | 14.64 | 13.69 | 13.70 | - | -3.99% | 6,326,627 |
| Jun 17, 2025 | 14.70 | 14.72 | 14.17 | 14.27 | - | -2.66% | 3,578,682 |
| Jun 16, 2025 | 15.25 | 15.40 | 14.66 | 14.66 | - | -3.62% | 4,188,262 |
| Jun 13, 2025 | 15.80 | 15.80 | 14.79 | 15.21 | - | -5.65% | 4,315,546 |
| Jun 12, 2025 | 16.45 | 16.55 | 16.12 | 16.12 | - | -2.30% | 2,350,143 |
| Jun 11, 2025 | 16.54 | 16.64 | 16.38 | 16.50 | - | -0.24% | 3,600,814 |
| Jun 10, 2025 | 16.47 | 16.76 | 16.40 | 16.54 | - | 0.24% | 4,094,092 |
| Jun 5, 2025 | 16.17 | 16.58 | 16.09 | 16.50 | - | 1.98% | 2,092,135 |
| Jun 4, 2025 | 16.40 | 16.40 | 16.08 | 16.18 | - | -0.49% | 3,871,246 |
| Jun 3, 2025 | 16.11 | 16.31 | 16.01 | 16.26 | - | 1.12% | 5,481,200 |
| Jun 2, 2025 | 15.90 | 16.22 | 15.83 | 16.08 | - | 1.13% | 3,750,770 |