Cem Zeytin Anonim Sirketi (IST:CEMZY)
Turkey · Delayed Price · Currency is TRY 5.83
0.00 (0.00%)
At close: Oct 23, 2026
Cem Zeytin Anonim Sirketi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.63 | 5.90 | 5.42 | 5.83 | 5.83 | - | 7,373,600 |
| Oct 22, 2026 | 5.85 | 5.94 | 5.56 | 5.83 | 5.83 | -1.19% | 11,637,961 |
| Oct 21, 2026 | 6.40 | 6.40 | 5.76 | 5.90 | 5.90 | -7.81% | 13,182,096 |
| Oct 20, 2026 | 6.27 | 6.55 | 6.23 | 6.40 | 6.40 | 2.07% | 18,788,683 |
| Oct 19, 2026 | 6.60 | 6.99 | 6.27 | 6.27 | 6.27 | -6.56% | 19,268,761 |
| Oct 16, 2026 | 6.60 | 6.72 | 6.36 | 6.71 | 6.71 | 0.15% | 9,165,213 |
| Oct 15, 2026 | 6.65 | 7.09 | 6.54 | 6.70 | 6.70 | - | 23,894,857 |
| Oct 14, 2026 | 6.65 | 7.00 | 6.45 | 6.70 | 6.70 | 0.15% | 31,444,942 |
| Oct 13, 2026 | 6.65 | 7.28 | 6.35 | 6.69 | 6.69 | 0.60% | 63,261,114 |
| Oct 12, 2026 | 6.10 | 6.65 | 6.10 | 6.65 | 6.65 | 9.92% | 7,561,738 |
| Oct 9, 2026 | 5.90 | 6.05 | 5.80 | 6.05 | 6.05 | 10.00% | 5,179,185 |
| Oct 8, 2026 | 5.00 | 5.50 | 4.99 | 5.50 | 5.50 | 10.00% | 9,060,377 |
| Oct 7, 2026 | 5.31 | 5.42 | 5.00 | 5.00 | 5.00 | -5.66% | 9,514,629 |
| Oct 6, 2026 | 5.49 | 5.82 | 5.29 | 5.30 | 5.30 | -3.46% | 14,477,474 |
| Oct 5, 2026 | 5.80 | 5.90 | 5.49 | 5.49 | 5.49 | -5.34% | 5,854,761 |
| Oct 2, 2026 | 6.00 | 6.01 | 5.63 | 5.80 | 5.80 | -1.69% | 5,429,928 |
| Oct 1, 2026 | 5.68 | 6.09 | 5.53 | 5.90 | 5.90 | 3.51% | 13,881,683 |
| Sep 30, 2026 | 5.64 | 6.42 | 5.64 | 5.70 | 5.70 | -8.95% | 35,915,149 |
| Sep 29, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -9.93% | 3,565,592 |
| Sep 28, 2026 | 7.11 | 7.40 | 6.95 | 6.95 | 6.95 | -9.97% | 3,879,206 |
| Sep 25, 2026 | 8.41 | 9.42 | 7.72 | 7.72 | 7.72 | -9.92% | 44,855,760 |
| Sep 24, 2026 | 7.57 | 9.25 | 7.57 | 8.57 | 8.57 | 1.90% | 63,731,912 |
| Sep 23, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -9.96% | 314,668 |
| Sep 22, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -9.93% | 10,884,038 |
| Sep 21, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -9.98% | 440,775 |
| Sep 18, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -9.93% | 493,769 |
| Sep 17, 2026 | 13.12 | 13.84 | 12.79 | 12.79 | 12.79 | -9.99% | 17,891,076 |
| Sep 16, 2026 | 15.60 | 15.60 | 14.09 | 14.21 | 14.21 | -9.20% | 32,742,628 |
| Sep 15, 2026 | 14.11 | 15.65 | 13.91 | 15.65 | 15.65 | 9.98% | 73,885,327 |
| Sep 14, 2026 | 14.20 | 14.47 | 13.49 | 14.23 | 14.23 | 0.21% | 12,101,282 |
| Sep 11, 2026 | 14.23 | 14.84 | 13.94 | 14.20 | 14.20 | -2.14% | 22,379,913 |
| Sep 10, 2026 | 14.83 | 14.99 | 14.36 | 14.51 | 14.51 | -3.27% | 16,328,552 |
| Sep 9, 2026 | 14.98 | 15.00 | 14.54 | 15.00 | 15.00 | 0.07% | 13,417,345 |
| Sep 8, 2026 | 14.75 | 14.99 | 14.40 | 14.99 | 14.99 | 1.28% | 9,336,207 |
| Sep 7, 2026 | 14.50 | 14.80 | 14.20 | 14.80 | 14.80 | 2.07% | 11,094,468 |
| Sep 4, 2026 | 13.00 | 14.50 | 13.00 | 14.50 | 14.50 | 3.28% | 15,082,693 |
| Sep 3, 2026 | 14.90 | 14.90 | 14.04 | 14.04 | 14.04 | -5.77% | 12,909,606 |
| Sep 2, 2026 | 14.83 | 14.90 | 13.57 | 14.90 | 14.90 | 0.34% | 43,516,972 |
| Sep 1, 2026 | 15.00 | 15.19 | 14.50 | 14.85 | 14.85 | -3.95% | 27,988,996 |
| Aug 31, 2026 | 16.35 | 16.50 | 15.15 | 15.46 | 15.46 | -6.30% | 50,785,080 |
| Aug 28, 2026 | 16.33 | 16.95 | 15.89 | 16.50 | 16.50 | 0.43% | 32,750,477 |
| Aug 27, 2026 | 16.80 | 16.80 | 16.20 | 16.43 | 16.43 | -3.35% | 37,287,389 |
| Aug 26, 2026 | 17.09 | 17.10 | 16.01 | 17.00 | 17.00 | -0.58% | 40,341,233 |
| Aug 25, 2026 | 17.20 | 17.40 | 16.20 | 17.10 | 17.10 | 0.59% | 55,303,373 |
| Aug 24, 2026 | 16.81 | 18.63 | 16.20 | 17.00 | 17.00 | 0.12% | 131,284,586 |
| Aug 21, 2026 | 15.80 | 17.39 | 15.43 | 16.98 | 16.98 | 3.54% | 293,470,785 |
| Aug 20, 2026 | 16.16 | 16.50 | 15.36 | 16.40 | 16.40 | 1.55% | 129,998,651 |
| Aug 19, 2026 | 14.54 | 16.29 | 14.23 | 16.15 | 16.15 | 9.05% | 264,831,063 |
| Aug 18, 2026 | 15.07 | 15.90 | 13.85 | 14.81 | 14.81 | 1.23% | 106,745,516 |
| Aug 17, 2026 | 13.30 | 14.63 | 13.22 | 14.63 | 14.63 | 10.00% | 17,738,514 |