Skip to main content
logo
Cem Zeytin Anonim Sirketi (IST:CEMZY)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.72
-0.85 (-9.92%)
At close: Sep 25, 2026

Cem Zeytin Anonim Sirketi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20268.419.427.727.727.72-9.92%44,855,760
Sep 24, 20267.579.257.578.578.571.90%63,731,912
Sep 23, 20268.418.418.418.418.41-9.96%314,668
Sep 22, 20269.349.349.349.349.34-9.93%206,362
Sep 21, 202610.3710.3710.3710.3710.37-9.98%440,775
Sep 18, 202611.5211.5211.5211.5211.52-9.93%493,769
Sep 17, 202613.1213.8412.7912.7912.79-9.99%17,891,076
Sep 16, 202615.6015.6014.0914.2114.21-9.20%32,742,628
Sep 15, 202614.1115.6513.9115.6515.659.98%73,885,327
Sep 14, 202614.2014.4713.4914.2314.230.21%12,101,282
Sep 11, 202614.2314.8413.9414.2014.20-2.14%22,379,913
Sep 10, 202614.8314.9914.3614.5114.51-3.27%16,328,552
Sep 9, 202614.9815.0014.5415.0015.000.07%13,417,345
Sep 8, 202614.7514.9914.4014.9914.991.28%9,336,207
Sep 7, 202614.5014.8014.2014.8014.802.07%11,094,468
Sep 4, 202613.0014.5013.0014.5014.503.28%15,082,693
Sep 3, 202614.9014.9014.0414.0414.04-5.77%12,909,606
Sep 2, 202614.8314.9013.5714.9014.900.34%43,516,972
Sep 1, 202615.0015.1914.5014.8514.85-3.95%27,988,996
Aug 31, 202616.3516.5015.1515.4615.46-6.30%50,785,080
Aug 28, 202616.3316.9515.8916.5016.500.43%32,750,477
Aug 27, 202616.8016.8016.2016.4316.43-3.35%37,287,389
Aug 26, 202617.0917.1016.0117.0017.00-0.58%40,341,233
Aug 25, 202617.2017.4016.2017.1017.100.59%55,303,373
Aug 24, 202616.8118.6316.2017.0017.000.12%131,284,586
Aug 21, 202615.8017.3915.4316.9816.983.54%293,470,785
Aug 20, 202616.1616.5015.3616.4016.401.55%129,998,651
Aug 19, 202614.5416.2914.2316.1516.159.05%264,831,063
Aug 18, 202615.0715.9013.8514.8114.811.23%106,745,516
Aug 17, 202613.3014.6313.2214.6314.6310.00%17,738,514
Aug 14, 202613.2613.5713.0513.3013.30-13,439,214
Aug 13, 202612.5213.7712.5213.3013.306.23%31,739,163
Aug 12, 202613.1813.7012.5212.5212.52-3.69%19,812,391
Aug 11, 202612.4913.3712.2013.0013.004.00%11,807,626
Aug 10, 202612.3012.7012.2512.5012.501.63%9,191,235
Aug 7, 202612.4012.5512.0812.3012.30-0.81%9,154,984
Aug 6, 202612.5912.8312.2612.4012.40-1.59%24,402,708
Aug 5, 202612.6512.6612.1012.6012.60-0.40%12,122,328
Aug 4, 202612.7013.1412.0212.6512.652.02%18,595,721
Aug 3, 202612.1012.4011.9412.4012.402.48%6,245,541
Jul 31, 202612.2012.3311.6612.1012.10-0.33%12,151,526
Jul 30, 202612.0012.2511.5512.1412.141.85%8,377,030
Jul 29, 202613.3913.3911.9211.9211.92-9.63%8,544,323
Jul 28, 202614.1015.5113.0613.1913.19-6.45%38,958,042
Jul 27, 202614.0214.2313.8514.1014.100.57%10,945,824
Jul 24, 202614.6814.6914.0014.0214.02-4.63%10,272,999
Jul 23, 202614.3415.6013.7214.7014.703.59%40,646,872
Jul 22, 202613.0014.1912.9614.1914.1910.00%38,026,357
Jul 21, 202613.2213.2212.7512.9012.90-2.35%18,038,071
Jul 20, 202613.1713.5013.0213.2113.210.30%24,567,194