Çimsa Çimento Sanayi ve Ticaret A.S. (IST:CIMSA)
Turkey flag Turkey · Delayed Price · Currency is TRY
46.78
-0.66 (-1.39%)
Sep 24, 2025, 1:45 PM GMT+3

IST:CIMSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202547.0048.5646.3847.4447.440.04%17,713,408
Sep 22, 202547.2647.7846.3647.4247.422.20%18,140,551
Sep 19, 202546.1646.4644.7446.4046.400.87%14,725,989
Sep 18, 202547.1047.5045.8246.0046.00-1.54%9,348,425
Sep 17, 202547.2047.4846.5846.7246.72-0.97%5,716,080
Sep 16, 202546.7047.4846.1847.1847.181.72%9,236,891
Sep 15, 202543.6646.4043.2646.3846.385.22%14,882,763
Sep 12, 202544.3244.6443.2444.0844.08-0.77%7,568,675
Sep 11, 202545.0046.0844.3444.4244.42-1.02%11,411,598
Sep 10, 202545.0445.3444.1844.8844.880.18%7,276,431
Sep 9, 202545.1846.2444.6044.8044.80-0.40%10,138,660
Sep 8, 202544.3045.5643.7044.9844.98-0.18%12,004,640
Sep 5, 202546.3046.4044.7845.0645.06-2.17%12,384,553
Sep 4, 202545.3646.5645.2446.0646.061.77%10,446,650
Sep 3, 202546.2246.3844.9245.2645.26-3.00%10,572,312
Sep 2, 202547.9248.1045.5246.6646.66-2.55%14,006,492
Sep 1, 202548.4648.5847.6647.8847.88-1.07%10,821,102
Aug 29, 202549.0049.1448.0248.4048.40-1.02%7,136,418
Aug 28, 202549.4049.6848.6048.9048.90-0.81%8,232,704
Aug 27, 202550.9051.4049.3049.3049.30-2.47%13,324,749
Aug 26, 202549.7051.3049.2450.5550.551.79%19,913,548
Aug 25, 202549.7650.2549.5049.6649.660.65%10,607,027
Aug 22, 202550.2050.6049.2249.3449.34-1.42%11,426,215
Aug 21, 202549.4850.2549.3650.0550.051.73%10,042,503
Aug 20, 202548.4649.4248.2849.2049.201.61%9,947,716
Aug 19, 202548.3249.0048.2448.4248.420.54%9,187,114
Aug 18, 202548.0848.3447.3248.1648.160.63%8,846,941
Aug 15, 202547.7848.1647.5847.8647.86-0.29%5,858,179
Aug 14, 202548.6649.1247.6448.0048.00-1.36%9,981,096
Aug 13, 202549.0649.4048.6448.6648.66-0.65%6,548,666
Aug 12, 202550.1050.2048.8648.9848.98-2.24%8,057,774
Aug 11, 202549.5450.5549.5450.1050.101.79%10,282,459
Aug 8, 202549.6049.7049.1049.2249.22-0.57%7,035,669
Aug 7, 202549.0650.3049.0249.5049.500.94%13,558,058
Aug 6, 202549.6449.9848.8849.0449.04-0.73%13,371,632
Aug 5, 202550.2550.3049.2049.4049.40-1.40%12,963,861
Aug 4, 202551.1551.2549.9850.1050.10-1.67%11,125,912
Aug 1, 202551.5052.5050.7050.9550.95-1.55%10,463,466
Jul 31, 202549.5852.0049.4251.7551.754.59%16,275,974
Jul 30, 202548.8049.8848.8049.4849.481.39%8,089,500
Jul 29, 202549.2049.6048.4448.8048.80-0.81%5,999,633
Jul 28, 202550.6050.6049.0049.2049.20-2.38%6,893,484
Jul 25, 202550.9051.0049.7450.4050.40-0.49%6,451,901
Jul 24, 202550.1551.6549.9850.6550.651.38%10,457,163
Jul 23, 202549.6850.5049.5649.9649.960.48%8,610,898
Jul 22, 202550.2550.8549.7249.7249.72-0.86%9,557,935
Jul 21, 202549.6650.5549.4650.1550.151.40%10,108,130
Jul 18, 202550.3050.4549.1849.4649.46-1.38%6,877,855
Jul 17, 202549.5650.7049.3250.1550.151.19%9,927,748
Jul 16, 202551.0051.4548.7649.5649.56-3.30%9,104,201