Cem Zeytin Anonim Sirketi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.96	14.04	13.83	14.02	-	-0.14%	1,783,317
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%	15,898,677
Aug 14, 2026	13.26	13.57	13.05	13.30	13.30	-	13,439,214
Aug 13, 2026	12.52	13.77	12.52	13.30	13.30	6.23%	31,739,163
Aug 12, 2026	13.18	13.70	12.52	12.52	12.52	-3.69%	19,812,391
Aug 11, 2026	12.49	13.37	12.20	13.00	13.00	4.00%	11,807,626
Aug 10, 2026	12.30	12.70	12.25	12.50	12.50	1.63%	9,191,235
Aug 7, 2026	12.40	12.55	12.08	12.30	12.30	-0.81%	9,154,984
Aug 6, 2026	12.59	12.83	12.26	12.40	12.40	-1.59%	24,402,708
Aug 5, 2026	12.65	12.66	12.10	12.60	12.60	-0.40%	12,122,328
Aug 4, 2026	12.70	13.14	12.02	12.65	12.65	2.02%	18,595,721
Aug 3, 2026	12.10	12.40	11.94	12.40	12.40	2.48%	6,245,541
Jul 31, 2026	12.20	12.33	11.66	12.10	12.10	-0.33%	12,151,526
Jul 30, 2026	12.00	12.25	11.55	12.14	12.14	1.85%	8,377,030
Jul 29, 2026	13.39	13.39	11.92	11.92	11.92	-9.63%	8,544,323
Jul 28, 2026	14.10	15.51	13.06	13.19	13.19	-6.45%	38,958,042
Jul 27, 2026	14.02	14.23	13.85	14.10	14.10	0.57%	10,945,824
Jul 24, 2026	14.68	14.69	14.00	14.02	14.02	-4.63%	10,272,999
Jul 23, 2026	14.34	15.60	13.72	14.70	14.70	3.59%	40,646,872
Jul 22, 2026	13.00	14.19	12.96	14.19	14.19	10.00%	38,026,357
Jul 21, 2026	13.22	13.22	12.75	12.90	12.90	-2.35%	18,038,071
Jul 20, 2026	13.17	13.50	13.02	13.21	13.21	0.30%	24,567,194
Jul 17, 2026	13.17	13.18	12.78	13.17	13.17	-	5,924,724
Jul 16, 2026	12.67	13.20	12.30	13.17	13.17	3.70%	10,826,524
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