Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi (IST:CMBTN)
Turkey · Delayed Price · Currency is TRY 1,560.00
-20.00 (-1.27%)
At close: Sep 15, 2026
IST:CMBTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1,565.00 | 1,568.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.26% | 12,065 |
| Aug 18, 2026 | 1,595.00 | 1,600.00 | 1,555.00 | 1,556.00 | 1,556.00 | -0.89% | 11,120 |
| Aug 17, 2026 | 1,589.00 | 1,619.00 | 1,550.00 | 1,570.00 | 1,570.00 | -0.88% | 20,491 |
| Aug 14, 2026 | 1,592.00 | 1,631.00 | 1,579.00 | 1,584.00 | 1,584.00 | -0.38% | 27,077 |
| Aug 13, 2026 | 1,551.00 | 1,628.00 | 1,543.00 | 1,590.00 | 1,590.00 | 2.78% | 43,351 |
| Aug 12, 2026 | 1,549.00 | 1,560.00 | 1,535.00 | 1,547.00 | 1,547.00 | -0.06% | 16,298 |
| Aug 11, 2026 | 1,576.00 | 1,599.00 | 1,548.00 | 1,548.00 | 1,548.00 | -1.71% | 27,326 |
| Aug 10, 2026 | 1,615.00 | 1,669.00 | 1,575.00 | 1,575.00 | 1,575.00 | -2.42% | 61,581 |
| Aug 7, 2026 | 1,534.00 | 1,687.00 | 1,524.00 | 1,614.00 | 1,614.00 | 5.22% | 114,374 |
| Aug 6, 2026 | 1,532.00 | 1,555.00 | 1,532.00 | 1,534.00 | 1,534.00 | 0.13% | 16,340 |
| Aug 5, 2026 | 1,540.00 | 1,548.00 | 1,520.00 | 1,532.00 | 1,532.00 | -0.52% | 11,481 |
| Aug 4, 2026 | 1,535.00 | 1,555.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.39% | 14,041 |
| Aug 3, 2026 | 1,562.00 | 1,603.00 | 1,534.00 | 1,534.00 | 1,534.00 | -1.73% | 23,808 |
| Jul 31, 2026 | 1,525.00 | 1,610.00 | 1,525.00 | 1,561.00 | 1,561.00 | 2.03% | 50,339 |
| Jul 30, 2026 | 1,580.00 | 1,595.00 | 1,525.00 | 1,530.00 | 1,530.00 | -2.30% | 22,889 |
| Jul 29, 2026 | 1,602.00 | 1,615.00 | 1,559.00 | 1,566.00 | 1,566.00 | -2.25% | 16,150 |
| Jul 28, 2026 | 1,679.00 | 1,688.00 | 1,593.00 | 1,602.00 | 1,602.00 | -4.42% | 37,467 |
| Jul 27, 2026 | 1,720.00 | 1,791.00 | 1,660.00 | 1,676.00 | 1,676.00 | -0.53% | 80,709 |
| Jul 24, 2026 | 1,541.00 | 1,685.00 | 1,539.00 | 1,685.00 | 1,685.00 | 9.99% | 77,975 |
| Jul 23, 2026 | 1,571.00 | 1,585.00 | 1,532.00 | 1,532.00 | 1,532.00 | -2.23% | 12,593 |
| Jul 22, 2026 | 1,598.00 | 1,601.00 | 1,558.00 | 1,567.00 | 1,567.00 | -1.01% | 12,640 |
| Jul 21, 2026 | 1,591.00 | 1,618.00 | 1,580.00 | 1,583.00 | 1,583.00 | -0.44% | 14,713 |
| Jul 20, 2026 | 1,601.00 | 1,624.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.69% | 14,186 |
| Jul 17, 2026 | 1,615.00 | 1,648.00 | 1,600.00 | 1,601.00 | 1,601.00 | -1.78% | 14,878 |
| Jul 16, 2026 | 1,606.00 | 1,638.00 | 1,565.00 | 1,630.00 | 1,630.00 | 2.97% | 36,748 |
| Jul 14, 2026 | 1,595.00 | 1,632.00 | 1,574.00 | 1,583.00 | 1,583.00 | -0.75% | 34,449 |
| Jul 13, 2026 | 1,636.00 | 1,674.00 | 1,586.00 | 1,595.00 | 1,595.00 | -2.03% | 40,872 |
| Jul 10, 2026 | 1,650.00 | 1,681.00 | 1,613.00 | 1,628.00 | 1,628.00 | -0.43% | 37,287 |
| Jul 9, 2026 | 1,700.00 | 1,726.00 | 1,612.00 | 1,635.00 | 1,635.00 | -4.39% | 35,422 |
| Jul 8, 2026 | 1,701.00 | 1,773.00 | 1,694.00 | 1,710.00 | 1,710.00 | 0.53% | 53,841 |
| Jul 7, 2026 | 1,817.00 | 1,890.00 | 1,701.00 | 1,701.00 | 1,701.00 | -6.13% | 62,687 |