Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi (IST:CMBTN)
Turkey · Delayed Price · Currency is TRY 1,932.00
-14.00 (-0.72%)
At close: Jan 16, 2026
IST:CMBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 2,115.00 | 2,139.00 | 2,114.00 | 2,117.00 | 2,117.00 | -0.14% | 9,166 |
| Nov 27, 2025 | 2,130.00 | 2,146.00 | 2,104.00 | 2,120.00 | 2,120.00 | -0.24% | 8,832 |
| Nov 26, 2025 | 2,105.00 | 2,156.00 | 2,105.00 | 2,125.00 | 2,125.00 | 0.95% | 13,132 |
| Nov 25, 2025 | 2,118.00 | 2,139.00 | 2,101.00 | 2,105.00 | 2,105.00 | -0.57% | 12,524 |
| Nov 24, 2025 | 2,131.00 | 2,133.00 | 2,101.00 | 2,117.00 | 2,117.00 | -0.66% | 10,371 |
| Nov 21, 2025 | 2,145.00 | 2,146.00 | 2,114.00 | 2,131.00 | 2,131.00 | -0.51% | 11,485 |
| Nov 20, 2025 | 2,190.00 | 2,209.00 | 2,132.00 | 2,142.00 | 2,142.00 | -1.56% | 13,311 |
| Nov 19, 2025 | 2,201.00 | 2,209.00 | 2,171.00 | 2,176.00 | 2,176.00 | -0.64% | 14,710 |
| Nov 18, 2025 | 2,206.00 | 2,300.00 | 2,190.00 | 2,190.00 | 2,190.00 | -1.22% | 31,343 |
| Nov 17, 2025 | 2,230.00 | 2,246.00 | 2,205.00 | 2,217.00 | 2,217.00 | 0.59% | 10,778 |
| Nov 14, 2025 | 2,205.00 | 2,222.00 | 2,183.00 | 2,204.00 | 2,204.00 | 0.09% | 13,037 |
| Nov 13, 2025 | 2,209.00 | 2,268.00 | 2,200.00 | 2,202.00 | 2,202.00 | -0.27% | 13,807 |
| Nov 12, 2025 | 2,268.00 | 2,283.00 | 2,193.00 | 2,208.00 | 2,208.00 | -2.52% | 15,052 |
| Nov 11, 2025 | 2,326.00 | 2,338.00 | 2,210.00 | 2,265.00 | 2,265.00 | -2.50% | 22,246 |
| Nov 10, 2025 | 2,322.00 | 2,386.00 | 2,303.00 | 2,323.00 | 2,323.00 | 1.00% | 19,525 |
| Nov 7, 2025 | 2,330.00 | 2,353.00 | 2,295.00 | 2,300.00 | 2,300.00 | -1.29% | 18,049 |