Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi (IST:CMBTN)
Turkey · Delayed Price · Currency is TRY 1,971.00
+65.00 (3.41%)
At close: Feb 9, 2026
IST:CMBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1,915.00 | 2,000.00 | 1,915.00 | 1,966.00 | - | 3.15% | 10,233 |
| Feb 6, 2026 | 1,890.00 | 1,909.00 | 1,875.00 | 1,906.00 | 1,906.00 | 1.11% | 17,885 |
| Feb 5, 2026 | 1,895.00 | 1,922.00 | 1,884.00 | 1,885.00 | 1,885.00 | -0.74% | 24,212 |
| Feb 4, 2026 | 1,899.00 | 1,920.00 | 1,894.00 | 1,899.00 | 1,899.00 | - | 16,243 |
| Feb 3, 2026 | 1,899.00 | 1,920.00 | 1,889.00 | 1,899.00 | 1,899.00 | 0.11% | 17,856 |
| Feb 2, 2026 | 1,910.00 | 1,928.00 | 1,875.00 | 1,897.00 | 1,897.00 | -0.84% | 21,224 |
| Jan 30, 2026 | 1,923.00 | 1,948.00 | 1,904.00 | 1,913.00 | 1,913.00 | -1.39% | 20,640 |
| Jan 29, 2026 | 1,948.00 | 1,967.00 | 1,930.00 | 1,940.00 | 1,940.00 | -0.36% | 28,840 |
| Jan 28, 2026 | 1,930.00 | 1,996.00 | 1,929.00 | 1,947.00 | 1,947.00 | 1.51% | 38,051 |
| Jan 27, 2026 | 1,955.00 | 1,962.00 | 1,915.00 | 1,918.00 | 1,918.00 | -1.64% | 18,494 |
| Jan 26, 2026 | 1,934.00 | 1,963.00 | 1,903.00 | 1,950.00 | 1,950.00 | 0.83% | 18,929 |
| Jan 23, 2026 | 1,940.00 | 1,955.00 | 1,922.00 | 1,934.00 | 1,934.00 | -0.46% | 15,029 |
| Jan 22, 2026 | 1,920.00 | 1,949.00 | 1,917.00 | 1,943.00 | 1,943.00 | 1.73% | 13,553 |
| Jan 21, 2026 | 1,939.00 | 1,940.00 | 1,905.00 | 1,910.00 | 1,910.00 | -1.55% | 15,439 |
| Jan 20, 2026 | 1,969.00 | 1,985.00 | 1,926.00 | 1,940.00 | 1,940.00 | -1.47% | 17,791 |
| Jan 19, 2026 | 1,940.00 | 1,989.00 | 1,940.00 | 1,969.00 | 1,969.00 | 1.92% | 22,090 |
| Jan 16, 2026 | 1,949.00 | 1,963.00 | 1,912.00 | 1,932.00 | 1,932.00 | -0.72% | 14,621 |
| Jan 15, 2026 | 1,911.00 | 1,972.00 | 1,907.00 | 1,946.00 | 1,946.00 | 1.78% | 21,691 |
| Jan 14, 2026 | 1,930.00 | 1,957.00 | 1,902.00 | 1,912.00 | 1,912.00 | -0.57% | 18,934 |
| Jan 13, 2026 | 1,902.00 | 1,933.00 | 1,900.00 | 1,923.00 | 1,923.00 | 1.05% | 17,838 |
| Jan 12, 2026 | 1,913.00 | 1,932.00 | 1,897.00 | 1,903.00 | 1,903.00 | -0.68% | 15,104 |
| Jan 9, 2026 | 1,952.00 | 1,952.00 | 1,910.00 | 1,916.00 | 1,916.00 | -0.57% | 11,220 |
| Jan 8, 2026 | 1,975.00 | 1,975.00 | 1,910.00 | 1,927.00 | 1,927.00 | -1.68% | 14,418 |
| Jan 7, 2026 | 1,934.00 | 2,053.00 | 1,934.00 | 1,960.00 | 1,960.00 | 1.66% | 51,579 |
| Jan 6, 2026 | 1,922.00 | 1,947.00 | 1,913.00 | 1,928.00 | 1,928.00 | 0.42% | 16,822 |
| Jan 5, 2026 | 1,952.00 | 1,960.00 | 1,917.00 | 1,920.00 | 1,920.00 | -1.64% | 13,674 |
| Jan 2, 2026 | 1,946.00 | 1,973.00 | 1,945.00 | 1,952.00 | 1,952.00 | 0.36% | 8,370 |
| Dec 31, 2025 | 1,920.00 | 1,956.00 | 1,918.00 | 1,945.00 | 1,945.00 | 1.41% | 12,463 |
| Dec 30, 2025 | 1,928.00 | 1,936.00 | 1,882.00 | 1,918.00 | 1,918.00 | -0.16% | 11,094 |
| Dec 29, 2025 | 1,990.00 | 2,007.00 | 1,921.00 | 1,921.00 | 1,921.00 | -3.13% | 18,719 |
| Dec 26, 2025 | 2,029.00 | 2,042.00 | 1,983.00 | 1,983.00 | 1,983.00 | -1.73% | 16,078 |
| Dec 25, 2025 | 2,005.00 | 2,059.00 | 2,005.00 | 2,018.00 | 2,018.00 | 0.70% | 23,129 |
| Dec 24, 2025 | 1,995.00 | 2,093.00 | 1,985.00 | 2,004.00 | 2,004.00 | 0.86% | 43,605 |
| Dec 23, 2025 | 1,988.00 | 2,043.00 | 1,969.00 | 1,987.00 | 1,987.00 | 0.56% | 23,766 |
| Dec 22, 2025 | 2,004.00 | 2,015.00 | 1,976.00 | 1,976.00 | 1,976.00 | -1.40% | 11,026 |
| Dec 19, 2025 | 2,008.00 | 2,015.00 | 1,995.00 | 2,004.00 | 2,004.00 | - | 7,729 |
| Dec 18, 2025 | 2,012.00 | 2,025.00 | 2,003.00 | 2,004.00 | 2,004.00 | -0.40% | 12,157 |
| Dec 17, 2025 | 2,030.00 | 2,034.00 | 2,009.00 | 2,012.00 | 2,012.00 | -0.40% | 8,509 |
| Dec 16, 2025 | 2,036.00 | 2,037.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.79% | 9,066 |
| Dec 15, 2025 | 2,023.00 | 2,065.00 | 2,016.00 | 2,036.00 | 2,036.00 | 0.89% | 12,123 |
| Dec 12, 2025 | 2,026.00 | 2,035.00 | 2,006.00 | 2,018.00 | 2,018.00 | - | 11,938 |
| Dec 11, 2025 | 2,025.00 | 2,035.00 | 2,015.00 | 2,018.00 | 2,018.00 | -0.05% | 12,975 |
| Dec 10, 2025 | 2,072.00 | 2,072.00 | 2,013.00 | 2,019.00 | 2,019.00 | -2.27% | 21,466 |
| Dec 9, 2025 | 2,096.00 | 2,104.00 | 2,061.00 | 2,066.00 | 2,066.00 | -1.38% | 14,962 |
| Dec 8, 2025 | 2,080.00 | 2,147.00 | 2,075.00 | 2,095.00 | 2,095.00 | 1.21% | 30,188 |
| Dec 5, 2025 | 2,080.00 | 2,084.00 | 2,060.00 | 2,070.00 | 2,070.00 | -0.29% | 9,454 |
| Dec 4, 2025 | 2,098.00 | 2,098.00 | 2,063.00 | 2,076.00 | 2,076.00 | -0.57% | 11,169 |
| Dec 3, 2025 | 2,102.00 | 2,126.00 | 2,080.00 | 2,088.00 | 2,088.00 | -0.67% | 17,926 |
| Dec 2, 2025 | 2,112.00 | 2,140.00 | 2,100.00 | 2,102.00 | 2,102.00 | -0.47% | 15,102 |
| Dec 1, 2025 | 2,118.00 | 2,127.00 | 2,100.00 | 2,112.00 | 2,112.00 | -0.24% | 13,391 |