Cem Zeytin Anonim Sirketi (IST:CEMZY)
Turkey · Delayed Price · Currency is TRY 70.30
+0.65 (0.93%)
Last updated: Apr 14, 2026, 4:07 PM GMT+3
Cem Zeytin Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 69.15 | 71.35 | 69.15 | 70.50 | 70.50 | 1.22% | 3,481,462 |
| Apr 13, 2026 | 71.45 | 72.00 | 69.65 | 69.65 | 69.65 | -3.53% | 4,075,735 |
| Apr 10, 2026 | 70.45 | 73.05 | 69.50 | 72.20 | 72.20 | 2.48% | 6,270,431 |
| Apr 9, 2026 | 70.50 | 72.45 | 70.25 | 70.45 | 70.45 | -0.28% | 3,337,600 |
| Apr 8, 2026 | 68.00 | 71.15 | 66.80 | 70.65 | 70.65 | 5.13% | 3,605,865 |
| Apr 7, 2026 | 71.65 | 72.10 | 67.20 | 67.20 | 67.20 | -6.21% | 2,370,277 |
| Apr 6, 2026 | 72.00 | 78.00 | 71.60 | 71.65 | 71.65 | -1.31% | 3,343,390 |
| Apr 3, 2026 | 70.85 | 74.80 | 69.40 | 72.60 | 72.60 | 1.47% | 10,234,690 |
| Apr 2, 2026 | 66.00 | 71.55 | 63.30 | 71.55 | 71.55 | 9.99% | 5,904,174 |
| Apr 1, 2026 | 65.05 | 67.00 | 65.05 | 65.05 | 65.05 | 0.08% | 1,273,784 |
| Mar 31, 2026 | 68.25 | 69.85 | 65.00 | 65.00 | 65.00 | -4.76% | 3,612,856 |
| Mar 30, 2026 | 70.30 | 70.30 | 67.70 | 68.25 | 68.25 | 0.07% | 1,855,253 |
| Mar 27, 2026 | 70.00 | 74.00 | 67.80 | 68.20 | 68.20 | 0.07% | 3,597,924 |
| Mar 26, 2026 | 68.00 | 69.20 | 65.50 | 68.15 | 68.15 | -0.29% | 2,935,620 |
| Mar 25, 2026 | 70.20 | 71.50 | 67.50 | 68.35 | 68.35 | -2.98% | 5,017,213 |
| Mar 24, 2026 | 64.05 | 70.45 | 63.50 | 70.45 | 70.45 | 9.99% | 5,869,323 |
| Mar 23, 2026 | 62.00 | 64.60 | 61.45 | 64.05 | 64.05 | 1.34% | 4,588,954 |
| Mar 19, 2026 | 62.00 | 63.20 | 61.05 | 63.20 | 63.20 | 0.32% | 2,187,039 |
| Mar 18, 2026 | 61.00 | 63.80 | 59.00 | 63.00 | 63.00 | 3.28% | 6,389,432 |
| Mar 17, 2026 | 58.85 | 62.85 | 58.50 | 61.00 | 61.00 | 4.27% | 6,846,714 |
| Mar 16, 2026 | 58.55 | 59.40 | 56.65 | 58.50 | 58.50 | -0.09% | 2,067,359 |
| Mar 13, 2026 | 58.20 | 59.00 | 56.60 | 58.55 | 58.55 | 0.09% | 2,275,476 |
| Mar 12, 2026 | 59.90 | 60.05 | 56.50 | 58.50 | 58.50 | -2.58% | 2,744,537 |
| Mar 11, 2026 | 57.00 | 64.05 | 57.00 | 60.05 | 60.05 | 2.65% | 2,843,115 |
| Mar 10, 2026 | 55.35 | 58.90 | 52.60 | 58.50 | 58.50 | 4.19% | 5,134,999 |
| Mar 9, 2026 | 53.80 | 59.15 | 51.00 | 56.15 | 56.15 | 4.37% | 4,626,123 |
| Mar 6, 2026 | 50.10 | 54.95 | 50.00 | 53.80 | 53.80 | 7.39% | 2,560,903 |
| Mar 5, 2026 | 50.55 | 52.10 | 49.82 | 50.10 | 50.10 | -0.40% | 1,362,492 |
| Mar 4, 2026 | 49.90 | 52.85 | 49.68 | 50.30 | 50.30 | -0.40% | 1,948,307 |
| Mar 3, 2026 | 47.60 | 52.20 | 46.24 | 50.50 | 50.50 | 6.05% | 3,122,710 |
| Mar 2, 2026 | 47.00 | 49.26 | 46.70 | 47.62 | 47.62 | -8.16% | 2,038,018 |
| Feb 27, 2026 | 57.00 | 57.50 | 51.45 | 51.85 | 51.85 | -9.27% | 2,485,133 |
| Feb 26, 2026 | 52.50 | 57.45 | 52.50 | 57.15 | 57.15 | 8.34% | 3,214,039 |
| Feb 25, 2026 | 53.95 | 54.00 | 49.00 | 52.75 | 52.75 | -1.12% | 3,870,627 |
| Feb 24, 2026 | 58.00 | 58.45 | 52.65 | 53.35 | 53.35 | -8.18% | 3,068,782 |
| Feb 23, 2026 | 58.00 | 58.80 | 56.65 | 58.10 | 58.10 | 0.17% | 2,321,340 |
| Feb 20, 2026 | 60.00 | 60.05 | 58.00 | 58.00 | 58.00 | -3.17% | 1,340,487 |
| Feb 19, 2026 | 61.15 | 61.55 | 57.35 | 59.90 | 59.90 | 0.25% | 2,938,617 |
| Feb 18, 2026 | 58.00 | 60.60 | 57.80 | 59.75 | 59.75 | 0.17% | 2,803,505 |
| Feb 17, 2026 | 65.95 | 65.95 | 59.65 | 59.65 | 59.65 | -9.96% | 5,690,129 |
| Feb 16, 2026 | 66.85 | 67.00 | 64.75 | 66.25 | 66.25 | - | 2,922,784 |
| Feb 13, 2026 | 64.10 | 66.95 | 63.50 | 66.25 | 66.25 | 2.87% | 6,370,221 |
| Feb 12, 2026 | 65.05 | 65.05 | 62.85 | 64.40 | 64.40 | 0.16% | 3,380,171 |
| Feb 11, 2026 | 63.90 | 65.95 | 63.80 | 64.30 | 64.30 | 0.63% | 2,851,701 |
| Feb 10, 2026 | 63.35 | 65.00 | 62.50 | 63.90 | 63.90 | 0.87% | 1,979,612 |
| Feb 9, 2026 | 61.70 | 64.10 | 60.75 | 63.35 | 63.35 | 3.68% | 7,310,724 |
| Feb 6, 2026 | 60.00 | 61.50 | 58.50 | 61.10 | 61.10 | 1.66% | 5,887,629 |
| Feb 5, 2026 | 55.15 | 60.10 | 54.65 | 60.10 | 60.10 | 9.97% | 8,875,169 |
| Feb 4, 2026 | 58.40 | 59.25 | 53.05 | 54.65 | 54.65 | -6.18% | 6,587,072 |
| Feb 3, 2026 | 62.80 | 62.80 | 57.40 | 58.25 | 58.25 | -7.25% | 6,503,392 |