Çimsa Çimento Sanayi ve Ticaret A.S. (IST:CIMSA)
Turkey · Delayed Price · Currency is TRY 49.22
-0.28 (-0.57%)
Aug 8, 2025, 6:09 PM GMT+3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 49.60 | 49.70 | 49.10 | 49.22 | 49.22 | -0.57% | 7,035,669 |
| Aug 7, 2025 | 49.06 | 50.30 | 49.02 | 49.50 | 49.50 | 0.94% | 13,558,058 |
| Aug 6, 2025 | 49.64 | 49.98 | 48.88 | 49.04 | 49.04 | -0.73% | 13,371,632 |
| Aug 5, 2025 | 50.25 | 50.30 | 49.20 | 49.40 | 49.40 | -1.40% | 12,963,861 |
| Aug 4, 2025 | 51.15 | 51.25 | 49.98 | 50.10 | 50.10 | -1.67% | 11,125,912 |
| Aug 1, 2025 | 51.50 | 52.50 | 50.70 | 50.95 | 50.95 | -1.55% | 10,463,466 |
| Jul 31, 2025 | 49.58 | 52.00 | 49.42 | 51.75 | 51.75 | 4.59% | 16,275,974 |
| Jul 30, 2025 | 48.80 | 49.88 | 48.80 | 49.48 | 49.48 | 1.39% | 8,089,500 |
| Jul 29, 2025 | 49.20 | 49.60 | 48.44 | 48.80 | 48.80 | -0.81% | 5,999,633 |
| Jul 28, 2025 | 50.60 | 50.60 | 49.00 | 49.20 | 49.20 | -2.38% | 6,893,484 |
| Jul 25, 2025 | 50.90 | 51.00 | 49.74 | 50.40 | 50.40 | -0.49% | 6,451,901 |
| Jul 24, 2025 | 50.15 | 51.65 | 49.98 | 50.65 | 50.65 | 1.38% | 10,457,163 |
| Jul 23, 2025 | 49.68 | 50.50 | 49.56 | 49.96 | 49.96 | 0.48% | 8,610,898 |
| Jul 22, 2025 | 50.25 | 50.85 | 49.72 | 49.72 | 49.72 | -0.86% | 9,557,935 |
| Jul 21, 2025 | 49.66 | 50.55 | 49.46 | 50.15 | 50.15 | 1.40% | 10,108,130 |
| Jul 18, 2025 | 50.30 | 50.45 | 49.18 | 49.46 | 49.46 | -1.38% | 6,877,855 |
| Jul 17, 2025 | 49.56 | 50.70 | 49.32 | 50.15 | 50.15 | 1.19% | 9,927,748 |
| Jul 16, 2025 | 51.00 | 51.45 | 48.76 | 49.56 | 49.56 | -3.30% | 9,104,201 |
| Jul 14, 2025 | 52.10 | 52.15 | 50.60 | 51.25 | 51.25 | -1.44% | 4,078,267 |
| Jul 11, 2025 | 52.90 | 53.00 | 51.00 | 52.00 | 52.00 | -1.14% | 7,442,154 |
| Jul 10, 2025 | 51.40 | 52.80 | 51.40 | 52.60 | 52.60 | 3.04% | 8,097,031 |
| Jul 9, 2025 | 51.35 | 51.55 | 50.75 | 51.05 | 51.05 | -0.10% | 7,727,024 |
| Jul 8, 2025 | 52.20 | 53.20 | 50.80 | 51.10 | 51.10 | -1.26% | 12,233,059 |
| Jul 7, 2025 | 51.20 | 52.55 | 50.60 | 51.75 | 51.75 | -0.67% | 11,708,578 |
| Jul 4, 2025 | 51.15 | 52.50 | 50.60 | 52.10 | 52.10 | 1.76% | 8,777,048 |
| Jul 3, 2025 | 51.90 | 52.60 | 50.85 | 51.20 | 51.20 | -0.39% | 6,856,250 |
| Jul 2, 2025 | 50.05 | 51.65 | 50.05 | 51.40 | 51.40 | 1.98% | 11,610,088 |
| Jul 1, 2025 | 48.54 | 50.70 | 48.02 | 50.40 | 50.40 | 5.00% | 18,326,958 |
| Jun 30, 2025 | 45.04 | 48.00 | 44.60 | 48.00 | 48.00 | 7.19% | 18,394,665 |
| Jun 27, 2025 | 44.94 | 45.56 | 43.40 | 44.78 | 44.78 | -0.27% | 10,248,838 |
| Jun 26, 2025 | 44.90 | 45.76 | 44.74 | 44.90 | 44.90 | - | 8,739,694 |
| Jun 25, 2025 | 45.68 | 45.74 | 44.52 | 44.90 | 44.90 | -1.54% | 7,013,194 |
| Jun 24, 2025 | 45.38 | 45.94 | 44.68 | 45.60 | 45.60 | 5.51% | 13,828,345 |
| Jun 23, 2025 | 44.20 | 44.20 | 42.90 | 43.22 | 43.22 | -3.61% | 9,688,243 |
| Jun 20, 2025 | 45.40 | 46.32 | 44.76 | 44.84 | 44.84 | - | 9,512,721 |
| Jun 19, 2025 | 45.06 | 46.28 | 44.84 | 44.84 | 44.84 | -0.44% | 10,325,780 |
| Jun 18, 2025 | 45.76 | 45.96 | 44.66 | 45.04 | 45.04 | -2.09% | 7,041,651 |
| Jun 17, 2025 | 46.40 | 46.58 | 45.30 | 46.00 | 46.00 | -0.48% | 8,647,206 |
| Jun 16, 2025 | 45.98 | 46.84 | 45.08 | 46.22 | 46.22 | 0.48% | 10,102,908 |
| Jun 13, 2025 | 46.84 | 47.62 | 45.30 | 46.00 | 46.00 | -6.62% | 12,941,743 |
| Jun 12, 2025 | 50.05 | 50.40 | 48.70 | 49.26 | 49.26 | -3.03% | 6,519,660 |
| Jun 11, 2025 | 50.80 | 51.50 | 50.25 | 50.80 | 50.80 | 0.40% | 9,738,149 |
| Jun 10, 2025 | 51.85 | 52.20 | 50.35 | 50.60 | 50.60 | -1.75% | 7,863,886 |
| Jun 5, 2025 | 51.00 | 51.90 | 50.60 | 51.50 | 51.50 | 0.29% | 2,164,601 |
| Jun 4, 2025 | 50.10 | 51.45 | 49.56 | 51.35 | 51.35 | 2.50% | 5,417,501 |
| Jun 3, 2025 | 48.36 | 50.45 | 48.36 | 50.10 | 50.10 | 4.16% | 7,425,804 |
| Jun 2, 2025 | 48.14 | 48.72 | 47.10 | 48.10 | 48.10 | -0.21% | 7,725,082 |
| May 30, 2025 | 47.28 | 48.82 | 46.94 | 48.20 | 48.20 | 1.47% | 11,449,488 |
| May 29, 2025 | 49.20 | 49.42 | 47.06 | 47.50 | 47.50 | -2.94% | 12,600,977 |
| May 28, 2025 | 51.55 | 52.05 | 48.30 | 48.94 | 48.94 | -5.06% | 13,658,259 |