Cem Zeytin Anonim Sirketi (IST:CEMZY)
Turkey · Delayed Price · Currency is TRY 26.06
+0.38 (1.48%)
Last updated: Sep 3, 2025, 10:29 AM GMT+3
Cem Zeytin Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.80 | 28.08 | 25.62 | 27.28 | - | 6.23% | 7,345,475 |
| Sep 2, 2025 | 25.14 | 25.98 | 24.68 | 25.68 | - | 2.15% | 6,311,763 |
| Sep 1, 2025 | 25.04 | 25.62 | 24.54 | 25.14 | - | 0.48% | 3,239,498 |
| Aug 29, 2025 | 24.98 | 26.16 | 24.40 | 25.02 | - | 2.12% | 7,602,641 |
| Aug 28, 2025 | 24.20 | 24.80 | 24.10 | 24.50 | - | 1.24% | 3,241,367 |
| Aug 27, 2025 | 24.16 | 25.36 | 23.68 | 24.20 | - | 0.33% | 6,709,250 |
| Aug 26, 2025 | 24.40 | 24.64 | 24.00 | 24.12 | - | 0.50% | 2,887,581 |
| Aug 25, 2025 | 23.84 | 24.48 | 23.18 | 24.00 | - | 0.84% | 6,190,659 |
| Aug 22, 2025 | 23.78 | 24.12 | 23.30 | 23.80 | - | -0.25% | 6,686,789 |
| Aug 21, 2025 | 24.38 | 25.00 | 23.22 | 23.86 | - | -2.21% | 8,838,143 |
| Aug 20, 2025 | 23.08 | 24.66 | 22.92 | 24.40 | - | 5.63% | 14,036,550 |
| Aug 19, 2025 | 23.34 | 23.76 | 22.30 | 23.10 | - | 2.39% | 15,912,710 |
| Aug 18, 2025 | 20.54 | 22.56 | 20.36 | 22.56 | - | 9.94% | 18,060,080 |
| Aug 15, 2025 | 19.69 | 20.84 | 19.69 | 20.52 | - | 3.17% | 7,581,710 |
| Aug 14, 2025 | 20.00 | 20.90 | 19.75 | 19.89 | - | 1.27% | 22,744,700 |
| Aug 13, 2025 | 18.30 | 19.64 | 17.78 | 19.64 | - | 9.97% | 27,367,800 |
| Aug 12, 2025 | 15.93 | 17.86 | 15.67 | 17.86 | - | 9.98% | 13,477,540 |
| 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 |