Skip to main content
logo
Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi (IST:CMBTN)
Turkey flag Turkey · Delayed Price · Currency is TRY
2,282.00
-12.00 (-0.52%)
At close: Sep 3, 2025

IST:CMBTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20252,301.002,308.002,247.002,282.00--0.52%27,547
Sep 2, 20252,392.002,410.002,200.002,294.00--3.90%57,775
Sep 1, 20252,500.002,527.502,382.002,387.00--2.13%61,848
Aug 29, 20252,361.002,512.502,354.002,439.00-4.41%119,345
Aug 28, 20252,265.002,403.002,265.002,336.00-3.36%76,456
Aug 27, 20252,319.002,327.002,247.002,260.00--2.38%25,060
Aug 26, 20252,351.002,365.002,291.002,315.00--1.32%38,121
Aug 25, 20252,319.002,407.002,319.002,346.00-1.34%41,414
Aug 22, 20252,241.002,315.002,205.002,315.00-3.49%40,195
Aug 21, 20252,211.002,259.002,204.002,237.00-1.68%33,748
Aug 20, 20252,174.002,207.002,155.002,200.00-1.20%23,906
Aug 19, 20252,170.002,215.002,164.002,174.00-0.18%21,566
Aug 18, 20252,201.002,234.002,100.002,170.00--1.41%28,069
Aug 15, 20252,198.002,232.002,185.002,201.00-0.32%23,988
Aug 14, 20252,230.002,262.002,166.002,194.00--2.01%40,223
Aug 13, 20252,227.002,294.002,200.002,239.00-0.54%21,725
Aug 12, 20252,328.002,334.002,226.002,227.00--4.63%31,494
Aug 11, 20252,400.002,415.002,314.002,335.00--5.54%57,839
Aug 8, 20252,555.002,647.502,465.002,472.00--3.25%61,664
Aug 7, 20252,427.002,595.002,420.002,555.00-5.14%71,705
Aug 6, 20252,312.002,480.002,308.002,430.00-5.65%120,635
Aug 5, 20252,334.002,334.002,276.002,300.00--0.82%25,917
Aug 4, 20252,297.002,341.002,297.002,319.00-1.22%24,958
Aug 1, 20252,319.002,330.002,288.002,291.00--0.91%24,176
Jul 31, 20252,350.002,360.002,306.002,312.00--0.77%30,850
Jul 30, 20252,289.002,440.002,278.002,330.00-2.19%79,664
Jul 29, 20252,311.002,349.002,271.002,280.00--1.30%22,103
Jul 28, 20252,318.002,370.002,265.002,310.00-1.09%52,702
Jul 25, 20252,308.002,347.002,263.002,285.00--1.00%24,850
Jul 24, 20252,283.002,363.002,266.002,308.00-2.12%53,985
Jul 23, 20252,307.002,380.002,228.002,260.00--1.74%43,768
Jul 22, 20252,305.002,449.002,283.002,300.00-1.28%94,772
Jul 21, 20252,070.002,271.002,070.002,271.00-9.98%60,140
Jul 18, 20252,070.002,090.002,037.002,065.00--0.15%13,710
Jul 17, 20252,015.002,074.002,015.002,068.00-2.89%17,311
Jul 16, 20252,037.002,072.001,970.002,010.00--1.23%26,797
Jul 14, 20252,049.002,092.002,026.002,035.00--0.44%19,845
Jul 11, 20252,059.002,095.002,028.002,044.00--0.73%27,383
Jul 10, 20252,075.002,086.002,055.002,059.00-0.15%14,036
Jul 9, 20252,019.002,065.002,015.002,056.00-1.98%13,107
Jul 8, 20252,070.002,089.002,004.002,016.00--2.37%20,081
Jul 7, 20252,098.002,098.002,034.002,065.00--1.95%20,887
Jul 4, 20252,153.002,160.002,090.002,106.00--2.18%26,348
Jul 3, 20252,112.002,183.002,112.002,153.00-2.97%22,711
Jul 2, 20252,028.002,183.002,022.002,091.00-4.13%65,012
Jul 1, 20251,930.002,038.001,927.002,008.00-4.15%31,626
Jun 30, 20251,879.001,954.001,871.001,928.00-2.61%20,167
Jun 27, 20251,867.001,888.001,841.001,879.00-0.59%11,387
Jun 26, 20251,893.001,930.001,866.001,868.00--1.27%13,329
Jun 25, 20251,904.001,915.001,822.001,892.00--0.63%15,287