Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi (IST:CMBTN)
Turkey · Delayed Price · Currency is TRY 1,029.00
-9.00 (-0.87%)
At close: Oct 28, 2026
IST:CMBTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,050.00 | 1,050.00 | 1,026.00 | 1,029.00 | 1,029.00 | -0.87% | 2,004 |
| Oct 27, 2026 | 1,051.00 | 1,062.00 | 1,035.00 | 1,038.00 | 1,038.00 | -1.14% | 6,480 |
| Oct 26, 2026 | 1,050.00 | 1,074.00 | 999.00 | 1,050.00 | 1,050.00 | 0.10% | 10,890 |
| Oct 23, 2026 | 1,100.00 | 1,108.00 | 997.50 | 1,049.00 | 1,049.00 | -5.32% | 22,995 |
| Oct 22, 2026 | 1,180.00 | 1,180.00 | 1,108.00 | 1,108.00 | 1,108.00 | -5.14% | 8,641 |
| Oct 21, 2026 | 1,232.00 | 1,241.00 | 1,168.00 | 1,168.00 | 1,168.00 | -3.07% | 10,384 |
| Oct 20, 2026 | 1,176.00 | 1,264.00 | 1,171.00 | 1,205.00 | 1,205.00 | 1.26% | 9,650 |
| Oct 19, 2026 | 1,202.00 | 1,218.00 | 1,171.00 | 1,190.00 | 1,190.00 | -0.83% | 15,156 |
| Oct 16, 2026 | 1,170.00 | 1,209.00 | 1,099.00 | 1,200.00 | 1,200.00 | 2.56% | 14,845 |
| Oct 15, 2026 | 1,183.00 | 1,190.00 | 1,169.00 | 1,170.00 | 1,170.00 | -1.10% | 8,238 |
| Oct 14, 2026 | 1,203.00 | 1,203.00 | 1,172.00 | 1,183.00 | 1,183.00 | -1.66% | 8,360 |
| Oct 13, 2026 | 1,215.00 | 1,226.00 | 1,191.00 | 1,203.00 | 1,203.00 | -0.82% | 13,477 |
| Oct 12, 2026 | 1,257.00 | 1,280.00 | 1,202.00 | 1,213.00 | 1,213.00 | -3.35% | 11,144 |
| Oct 9, 2026 | 1,242.00 | 1,275.00 | 1,220.00 | 1,255.00 | 1,255.00 | 3.55% | 13,566 |
| Oct 8, 2026 | 1,220.00 | 1,225.00 | 1,202.00 | 1,212.00 | 1,212.00 | 0.17% | 6,149 |
| Oct 7, 2026 | 1,281.00 | 1,281.00 | 1,204.00 | 1,210.00 | 1,210.00 | -4.04% | 10,630 |
| Oct 6, 2026 | 1,285.00 | 1,300.00 | 1,259.00 | 1,261.00 | 1,261.00 | -1.87% | 6,802 |
| Oct 5, 2026 | 1,251.00 | 1,295.00 | 1,244.00 | 1,285.00 | 1,285.00 | 2.72% | 11,045 |
| Oct 2, 2026 | 1,238.00 | 1,260.00 | 1,232.00 | 1,251.00 | 1,251.00 | 1.13% | 7,420 |
| Oct 1, 2026 | 1,210.00 | 1,255.00 | 1,204.00 | 1,237.00 | 1,237.00 | 2.57% | 11,587 |
| Sep 30, 2026 | 1,230.00 | 1,234.00 | 1,203.00 | 1,206.00 | 1,206.00 | -0.82% | 13,521 |
| Sep 29, 2026 | 1,220.00 | 1,264.00 | 1,201.00 | 1,216.00 | 1,216.00 | -0.33% | 18,063 |
| Sep 28, 2026 | 1,293.00 | 1,293.00 | 1,192.00 | 1,220.00 | 1,220.00 | -6.37% | 21,953 |
| Sep 25, 2026 | 1,396.00 | 1,420.00 | 1,275.00 | 1,303.00 | 1,303.00 | -5.78% | 33,073 |
| Sep 24, 2026 | 1,441.00 | 1,465.00 | 1,383.00 | 1,383.00 | 1,383.00 | -4.88% | 19,814 |
| Sep 23, 2026 | 1,410.00 | 1,502.00 | 1,409.00 | 1,454.00 | 1,454.00 | 3.12% | 21,405 |
| Sep 22, 2026 | 1,372.00 | 1,435.00 | 1,372.00 | 1,410.00 | 1,410.00 | 0.71% | 9,153 |
| Sep 21, 2026 | 1,465.00 | 1,470.00 | 1,331.00 | 1,400.00 | 1,400.00 | -4.96% | 19,598 |
| Sep 18, 2026 | 1,525.00 | 1,525.00 | 1,453.00 | 1,473.00 | 1,473.00 | -3.09% | 13,986 |
| Sep 17, 2026 | 1,540.00 | 1,540.00 | 1,479.00 | 1,520.00 | 1,520.00 | -0.26% | 17,671 |
| Sep 16, 2026 | 1,575.00 | 1,586.00 | 1,495.00 | 1,524.00 | 1,524.00 | -2.31% | 26,978 |
| Sep 15, 2026 | 1,580.00 | 1,618.00 | 1,551.00 | 1,560.00 | 1,560.00 | -1.27% | 19,726 |
| Sep 14, 2026 | 1,650.00 | 1,650.00 | 1,569.00 | 1,580.00 | 1,580.00 | -2.47% | 33,875 |
| Sep 11, 2026 | 1,561.00 | 1,661.00 | 1,550.00 | 1,620.00 | 1,620.00 | 4.92% | 66,149 |
| Sep 10, 2026 | 1,545.00 | 1,571.00 | 1,532.00 | 1,544.00 | 1,544.00 | 0.32% | 11,571 |
| Sep 9, 2026 | 1,560.00 | 1,630.00 | 1,538.00 | 1,539.00 | 1,539.00 | -1.28% | 42,270 |
| Sep 8, 2026 | 1,531.00 | 1,595.00 | 1,510.00 | 1,559.00 | 1,559.00 | 2.90% | 40,471 |
| Sep 7, 2026 | 1,534.00 | 1,546.00 | 1,510.00 | 1,515.00 | 1,515.00 | -1.17% | 13,070 |
| Sep 4, 2026 | 1,511.00 | 1,533.00 | 1,496.00 | 1,533.00 | 1,533.00 | 1.93% | 17,996 |
| Sep 3, 2026 | 1,508.00 | 1,538.00 | 1,500.00 | 1,504.00 | 1,504.00 | 0.20% | 16,090 |
| Sep 2, 2026 | 1,510.00 | 1,530.00 | 1,494.00 | 1,501.00 | 1,501.00 | -0.60% | 19,141 |
| Sep 1, 2026 | 1,539.00 | 1,543.00 | 1,510.00 | 1,510.00 | 1,510.00 | -2.27% | 13,722 |
| Aug 31, 2026 | 1,556.00 | 1,593.00 | 1,542.00 | 1,545.00 | 1,545.00 | -0.71% | 21,851 |
| Aug 28, 2026 | 1,551.00 | 1,575.00 | 1,551.00 | 1,556.00 | 1,556.00 | 0.06% | 15,231 |
| Aug 27, 2026 | 1,580.00 | 1,583.00 | 1,553.00 | 1,555.00 | 1,555.00 | -1.27% | 12,411 |
| Aug 26, 2026 | 1,577.00 | 1,587.00 | 1,569.00 | 1,575.00 | 1,575.00 | - | 9,045 |
| Aug 25, 2026 | 1,607.00 | 1,608.00 | 1,565.00 | 1,575.00 | 1,575.00 | -2.23% | 16,942 |
| Aug 24, 2026 | 1,600.00 | 1,666.00 | 1,561.00 | 1,611.00 | 1,611.00 | 1.64% | 41,910 |
| Aug 21, 2026 | 1,565.00 | 1,589.00 | 1,556.00 | 1,585.00 | 1,585.00 | 1.60% | 25,760 |
| Aug 20, 2026 | 1,569.00 | 1,574.00 | 1,557.00 | 1,560.00 | 1,560.00 | - | 13,273 |