Cem Zeytin Anonim Sirketi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	12.48	12.96	12.40	12.70	12.70	1.76%	7,341,772
Jul 13, 2026	12.66	12.81	12.21	12.48	12.48	-1.42%	17,801,554
Jul 10, 2026	12.50	12.70	12.32	12.66	12.66	2.26%	5,200,033
Jul 9, 2026	12.75	12.89	12.12	12.38	12.38	-2.90%	12,072,327
Jul 8, 2026	13.11	13.80	12.46	12.75	12.75	-2.22%	51,776,625
Jul 7, 2026	13.60	13.87	13.04	13.04	13.04	-3.41%	9,319,812
Jul 6, 2026	13.99	14.06	13.48	13.50	13.50	-3.09%	6,305,080
Jul 3, 2026	14.10	14.15	13.46	13.93	13.93	-0.43%	8,488,525
Jul 2, 2026	14.15	14.28	13.86	13.99	13.99	-0.50%	6,709,278
Jul 1, 2026	14.15	14.30	14.02	14.06	14.06	-0.42%	6,012,320
Jun 30, 2026	13.96	14.41	13.89	14.12	14.12	1.22%	6,556,844
Jun 29, 2026	14.50	14.55	13.25	13.95	13.95	-2.92%	23,730,485
Jun 26, 2026	14.60	15.28	14.23	14.37	14.37	-1.58%	30,467,150
Jun 25, 2026	14.23	15.23	13.91	14.60	14.60	4.73%	24,144,769
Jun 24, 2026	14.89	14.98	13.91	13.94	13.94	-6.38%	12,011,378
Jun 23, 2026	15.02	15.10	14.57	14.89	14.89	1.02%	12,651,950
Jun 22, 2026	14.95	15.30	14.74	14.74	14.74	-1.67%	13,828,446
Jun 19, 2026	15.80	15.90	14.99	14.99	14.99	-7.47%	30,092,047
Jun 18, 2026	17.50	17.50	15.85	16.20	16.20	-4.65%	34,654,740
Jun 17, 2026	16.91	17.11	15.20	16.99	16.99	1.49%	49,055,830
Jun 16, 2026	15.22	16.74	14.81	16.74	16.74	9.99%	69,614,360
Jun 15, 2026	14.03	15.30	13.90	15.22	15.22	8.71%	46,174,760
Jun 12, 2026	13.15	14.12	13.11	14.00	14.00	6.87%	69,196,460
Jun 11, 2026	13.31	13.50	11.98	13.10	13.10	-1.58%	28,396,580
Jun 10, 2026	13.25	13.50	13.14	13.31	13.31	0.45%	5,505,733
Jun 9, 2026	13.30	13.60	13.08	13.25	13.25	-0.38%	8,956,601
Jun 8, 2026	13.25	13.54	13.14	13.30	13.30	0.83%	11,214,793
Jun 5, 2026	13.29	13.65	13.16	13.19	13.19	-0.75%	7,124,049
Jun 4, 2026	13.15	13.55	13.14	13.29	13.29	1.45%	7,155,479
Jun 3, 2026	13.00	13.46	13.00	13.10	13.10	-0.23%	10,163,222
Jun 2, 2026	13.26	13.41	13.00	13.13	13.13	1.00%	11,072,240
Jun 1, 2026	13.77	14.20	13.00	13.00	13.00	-5.11%	37,118,630
May 26, 2026	13.88	13.88	13.45	13.70	13.70	-1.30%	6,455,923
May 25, 2026	13.60	13.88	13.31	13.88	13.88	2.06%	21,751,890
May 22, 2026	12.00	13.60	12.00	13.60	13.60	5.51%	24,244,560
May 21, 2026	13.00	13.70	12.35	12.89	12.89	0.23%	74,443,450
May 20, 2026	13.19	13.55	12.66	12.86	12.86	-2.58%	24,991,020
May 18, 2026	13.30	13.96	12.71	13.20	13.20	-0.75%	59,769,230
May 15, 2026	13.43	13.84	13.01	13.30	13.30	-1.48%	44,507,310
May 14, 2026	13.42	13.72	13.20	13.50	13.50	0.37%	42,041,100
May 13, 2026	13.50	13.52	13.03	13.45	13.45	0.37%	25,513,690
May 12, 2026	13.90	13.90	12.91	13.40	13.40	0.98%	39,518,860
May 11, 2026	12.60	13.52	12.54	13.27	13.27	5.32%	58,009,450
May 8, 2026	13.15	13.21	12.35	12.60	12.60	-3.82%	33,013,780
May 7, 2026	12.55	13.65	12.44	13.10	13.10	4.38%	78,380,280
May 6, 2026	12.60	13.10	12.29	12.55	12.55	1.21%	44,944,360
May 5, 2026	12.00	12.78	10.83	12.40	12.40	3.16%	63,471,370
May 4, 2026	12.22	12.55	12.02	12.02	12.02	-9.96%	67,197,200
Apr 30, 2026	13.35	13.35	13.35	13.35	13.35	-9.98%	2,918,154
Apr 29, 2026	14.60	14.90	14.56	14.83	14.83	1.92%	18,099,160