Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi (IST:CMBTN)
Turkey · Delayed Price · Currency is TRY 1,735.00
-21.00 (-1.20%)
At close: May 8, 2026
IST:CMBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,756.00 | 1,766.00 | 1,720.00 | 1,735.00 | 1,735.00 | -1.20% | 26,390 |
| May 7, 2026 | 1,748.00 | 1,768.00 | 1,745.00 | 1,756.00 | 1,756.00 | 0.86% | 16,181 |
| May 6, 2026 | 1,716.00 | 1,750.00 | 1,716.00 | 1,741.00 | 1,741.00 | 1.75% | 27,132 |
| May 5, 2026 | 1,728.00 | 1,737.00 | 1,707.00 | 1,711.00 | 1,711.00 | -0.87% | 16,670 |
| May 4, 2026 | 1,753.00 | 1,814.00 | 1,726.00 | 1,726.00 | 1,726.00 | -1.99% | 31,097 |
| Apr 30, 2026 | 1,780.00 | 1,783.00 | 1,752.00 | 1,761.00 | 1,761.00 | -0.51% | 11,121 |
| Apr 29, 2026 | 1,804.00 | 1,812.00 | 1,722.00 | 1,770.00 | 1,770.00 | -0.84% | 15,360 |
| Apr 28, 2026 | 1,826.00 | 1,852.00 | 1,782.00 | 1,785.00 | 1,785.00 | -2.35% | 13,400 |
| Apr 27, 2026 | 1,850.00 | 1,876.00 | 1,826.00 | 1,828.00 | 1,828.00 | -1.19% | 13,627 |
| Apr 24, 2026 | 1,870.00 | 1,893.00 | 1,829.00 | 1,850.00 | 1,850.00 | -1.60% | 15,523 |
| Apr 22, 2026 | 1,865.00 | 1,888.00 | 1,800.00 | 1,880.00 | 1,880.00 | 1.13% | 20,661 |
| Apr 21, 2026 | 1,875.00 | 1,939.00 | 1,850.00 | 1,859.00 | 1,859.00 | -0.85% | 29,450 |
| Apr 20, 2026 | 1,890.00 | 1,918.00 | 1,872.00 | 1,875.00 | 1,875.00 | -1.37% | 38,896 |
| Apr 17, 2026 | 1,805.00 | 1,985.00 | 1,805.00 | 1,901.00 | 1,901.00 | 5.32% | 185,671 |
| Apr 16, 2026 | 1,793.00 | 1,880.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.67% | 33,982 |
| Apr 15, 2026 | 1,730.00 | 1,850.00 | 1,725.00 | 1,793.00 | 1,793.00 | 3.64% | 64,032 |
| Apr 14, 2026 | 1,704.00 | 1,743.00 | 1,704.00 | 1,730.00 | 1,730.00 | 2.00% | 22,026 |
| Apr 13, 2026 | 1,723.00 | 1,723.00 | 1,692.00 | 1,696.00 | 1,696.00 | -1.68% | 11,174 |
| Apr 10, 2026 | 1,718.00 | 1,738.00 | 1,712.00 | 1,725.00 | 1,725.00 | 0.82% | 14,834 |
| Apr 9, 2026 | 1,725.00 | 1,732.00 | 1,690.00 | 1,711.00 | 1,711.00 | -0.81% | 10,949 |
| Apr 8, 2026 | 1,730.00 | 1,761.00 | 1,718.00 | 1,725.00 | 1,725.00 | 2.31% | 22,194 |
| Apr 7, 2026 | 1,686.00 | 1,801.00 | 1,668.00 | 1,686.00 | 1,686.00 | -0.30% | 39,120 |
| Apr 6, 2026 | 1,707.00 | 1,725.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.11% | 13,212 |
| Apr 3, 2026 | 1,661.00 | 1,745.00 | 1,661.00 | 1,710.00 | 1,710.00 | 2.83% | 14,458 |
| Apr 2, 2026 | 1,679.00 | 1,679.00 | 1,652.00 | 1,663.00 | 1,663.00 | -0.95% | 7,394 |
| Apr 1, 2026 | 1,700.00 | 1,702.00 | 1,676.00 | 1,679.00 | 1,679.00 | 0.90% | 9,864 |
| Mar 31, 2026 | 1,664.00 | 1,677.00 | 1,657.00 | 1,664.00 | 1,664.00 | - | 6,679 |
| Mar 30, 2026 | 1,709.00 | 1,709.00 | 1,640.00 | 1,664.00 | 1,664.00 | -0.06% | 11,242 |
| Mar 27, 2026 | 1,699.00 | 1,705.00 | 1,660.00 | 1,665.00 | 1,665.00 | -1.65% | 8,828 |
| Mar 26, 2026 | 1,701.00 | 1,722.00 | 1,683.00 | 1,693.00 | 1,693.00 | -0.65% | 12,285 |
| Mar 25, 2026 | 1,720.00 | 1,732.00 | 1,700.00 | 1,704.00 | 1,704.00 | -0.58% | 11,732 |
| Mar 24, 2026 | 1,733.00 | 1,733.00 | 1,710.00 | 1,714.00 | 1,714.00 | -0.52% | 10,966 |
| Mar 23, 2026 | 1,721.00 | 1,734.00 | 1,638.00 | 1,723.00 | 1,723.00 | 0.12% | 16,749 |
| Mar 19, 2026 | 1,710.00 | 1,735.00 | 1,704.00 | 1,721.00 | 1,721.00 | 0.47% | 4,980 |
| Mar 18, 2026 | 1,725.00 | 1,743.00 | 1,711.00 | 1,713.00 | 1,713.00 | -0.46% | 7,482 |
| Mar 17, 2026 | 1,729.00 | 1,738.00 | 1,704.00 | 1,721.00 | 1,721.00 | 0.12% | 13,249 |
| Mar 16, 2026 | 1,699.00 | 1,825.00 | 1,695.00 | 1,719.00 | 1,719.00 | 1.18% | 23,272 |
| Mar 13, 2026 | 1,720.00 | 1,727.00 | 1,682.00 | 1,699.00 | 1,699.00 | -0.99% | 12,161 |
| Mar 12, 2026 | 1,723.00 | 1,772.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.06% | 11,675 |
| Mar 11, 2026 | 1,740.00 | 1,758.00 | 1,710.00 | 1,715.00 | 1,715.00 | -1.61% | 13,726 |
| Mar 10, 2026 | 1,770.00 | 1,770.00 | 1,710.00 | 1,743.00 | 1,743.00 | 2.53% | 13,484 |
| Mar 9, 2026 | 1,740.00 | 1,740.00 | 1,682.00 | 1,700.00 | 1,700.00 | -2.30% | 13,379 |
| Mar 6, 2026 | 1,768.00 | 1,781.00 | 1,704.00 | 1,740.00 | 1,740.00 | -2.03% | 15,675 |
| Mar 5, 2026 | 1,710.00 | 1,848.00 | 1,704.00 | 1,776.00 | 1,776.00 | 5.09% | 30,022 |
| Mar 4, 2026 | 1,665.00 | 1,779.00 | 1,658.00 | 1,690.00 | 1,690.00 | 0.90% | 25,971 |
| Mar 3, 2026 | 1,740.00 | 1,749.00 | 1,669.00 | 1,675.00 | 1,675.00 | -4.99% | 31,768 |
| Mar 2, 2026 | 1,669.00 | 1,783.00 | 1,669.00 | 1,763.00 | 1,763.00 | -4.91% | 31,527 |
| 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 |