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
2,291.00
-21.00 (-0.91%)
At close: Aug 1, 2025, 6:00 PM GMT+3

IST:CMBTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20251,839.001,905.001,839.001,904.00-6.67%21,524
Jun 23, 20251,801.001,839.001,765.001,785.00--3.46%19,618
Jun 20, 20251,833.001,940.001,833.001,849.00-1.54%32,102
Jun 19, 20251,843.001,897.001,820.001,821.00--1.41%16,060
Jun 18, 20251,892.001,892.001,835.001,847.00--2.53%19,082
Jun 17, 20251,920.001,932.001,895.001,895.00--1.30%14,495
Jun 16, 20251,915.001,946.001,890.001,920.00--0.26%20,003
Jun 13, 20251,981.001,994.001,895.001,925.00--6.87%51,128
Jun 12, 20252,125.002,125.002,066.002,067.00--3.14%12,852
Jun 11, 20252,142.002,154.002,127.002,134.00--1.02%12,693
Jun 10, 20252,114.002,169.002,106.002,156.00-2.47%19,077
Jun 5, 20252,110.002,125.002,091.002,104.00--0.75%5,174
Jun 4, 20252,067.002,120.002,055.002,120.00-2.56%16,762
Jun 3, 20252,045.002,076.002,045.002,067.00-1.08%12,224
Jun 2, 20252,089.002,108.002,032.002,045.00--3.03%15,585
May 30, 20252,126.002,170.002,105.002,109.00--0.80%17,599
May 29, 20252,100.002,190.002,080.002,126.00-1.29%32,132
May 28, 20252,147.002,162.002,091.002,099.00--1.78%25,821
May 27, 20252,210.002,225.002,111.002,137.00--3.04%17,177
May 26, 20252,235.002,255.002,199.002,204.00--1.34%10,630
May 23, 20252,258.002,261.002,207.002,234.00--1.06%17,063
May 22, 20252,262.002,288.002,252.002,258.00--0.18%13,323
May 21, 20252,330.002,357.002,260.002,262.00--2.92%19,551