Cem Zeytin Anonim Sirketi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	30,092,040
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%	10,163,220
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