Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi (IST:CMBTN)
Turkey · Delayed Price · Currency is TRY 1,744.00
-110.00 (-5.93%)
Last updated: Mar 2, 2026, 3:29 PM GMT+3
IST:CMBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,895.00 | 1,900.00 | 1,831.00 | 1,854.00 | - | - | 17,114 |
| Feb 27, 2026 | 1,895.00 | 1,900.00 | 1,831.00 | 1,854.00 | 1,854.00 | -1.64% | 17,114 |
| Feb 26, 2026 | 1,899.00 | 1,904.00 | 1,870.00 | 1,885.00 | 1,885.00 | -0.11% | 14,013 |
| Feb 25, 2026 | 1,915.00 | 1,919.00 | 1,862.00 | 1,887.00 | 1,887.00 | -0.68% | 17,391 |
| Feb 24, 2026 | 1,924.00 | 1,926.00 | 1,890.00 | 1,900.00 | 1,900.00 | -1.25% | 15,724 |
| Feb 23, 2026 | 1,985.00 | 1,991.00 | 1,910.00 | 1,924.00 | 1,924.00 | -0.47% | 19,357 |
| Feb 20, 2026 | 1,919.00 | 1,954.00 | 1,916.00 | 1,933.00 | 1,933.00 | 0.73% | 18,293 |
| Feb 19, 2026 | 2,028.00 | 2,051.00 | 1,914.00 | 1,919.00 | 1,919.00 | -5.37% | 36,923 |
| Feb 18, 2026 | 2,140.00 | 2,140.00 | 2,017.00 | 2,028.00 | 2,028.00 | -3.61% | 43,548 |
| Feb 17, 2026 | 2,078.00 | 2,173.00 | 2,033.00 | 2,104.00 | 2,104.00 | 1.50% | 76,708 |
| Feb 16, 2026 | 2,040.00 | 2,189.00 | 2,040.00 | 2,073.00 | 2,073.00 | 3.86% | 89,846 |
| Feb 13, 2026 | 1,990.00 | 2,058.00 | 1,980.00 | 1,996.00 | 1,996.00 | 1.01% | 39,545 |
| Feb 12, 2026 | 1,952.00 | 1,982.00 | 1,941.00 | 1,976.00 | 1,976.00 | 1.70% | 25,831 |
| Feb 11, 2026 | 1,980.00 | 1,988.00 | 1,942.00 | 1,943.00 | 1,943.00 | -1.87% | 21,734 |
| Feb 10, 2026 | 1,971.00 | 2,063.00 | 1,962.00 | 1,980.00 | 1,980.00 | 0.46% | 46,396 |
| Feb 9, 2026 | 1,910.00 | 2,000.00 | 1,910.00 | 1,971.00 | 1,971.00 | 3.41% | 37,988 |
| 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 |