Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi (IST:CMBTN)
Turkey · Delayed Price · Currency is TRY 1,540.00
-21.00 (-1.35%)
Last updated: Aug 3, 2026, 3:32 PM GMT+3
IST:CMBTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 1,931.00 | 1,953.00 | 1,798.00 | 1,812.00 | 1,812.00 | -3.57% | 118,398 |
| Jul 3, 2026 | 1,708.00 | 1,879.00 | 1,700.00 | 1,879.00 | 1,879.00 | 9.95% | 151,459 |
| Jul 2, 2026 | 1,800.00 | 1,867.00 | 1,709.00 | 1,709.00 | 1,709.00 | -2.29% | 107,417 |
| Jul 1, 2026 | 1,591.00 | 1,749.00 | 1,591.00 | 1,749.00 | 1,749.00 | 10.00% | 78,193 |
| Jun 30, 2026 | 1,631.00 | 1,676.00 | 1,550.00 | 1,590.00 | 1,590.00 | -1.79% | 57,173 |
| Jun 29, 2026 | 1,576.00 | 1,679.00 | 1,499.00 | 1,619.00 | 1,619.00 | 3.58% | 52,278 |
| Jun 26, 2026 | 1,501.00 | 1,635.00 | 1,485.00 | 1,563.00 | 1,563.00 | 4.13% | 88,281 |
| Jun 25, 2026 | 1,511.00 | 1,525.00 | 1,498.00 | 1,501.00 | 1,501.00 | -0.46% | 7,348 |
| Jun 24, 2026 | 1,530.00 | 1,530.00 | 1,490.00 | 1,508.00 | 1,508.00 | -0.79% | 9,799 |
| Jun 23, 2026 | 1,518.00 | 1,544.00 | 1,515.00 | 1,520.00 | 1,520.00 | 0.26% | 8,836 |
| Jun 22, 2026 | 1,519.00 | 1,539.00 | 1,506.00 | 1,516.00 | 1,516.00 | -0.13% | 10,860 |
| Jun 19, 2026 | 1,533.00 | 1,540.00 | 1,515.00 | 1,518.00 | 1,518.00 | -0.98% | 6,097 |
| Jun 18, 2026 | 1,516.00 | 1,556.00 | 1,516.00 | 1,533.00 | 1,533.00 | 1.52% | 10,598 |
| Jun 17, 2026 | 1,535.00 | 1,541.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.31% | 9,000 |
| Jun 16, 2026 | 1,546.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.03% | 8,961 |
| Jun 15, 2026 | 1,530.00 | 1,562.00 | 1,530.00 | 1,546.00 | 1,546.00 | 2.32% | 8,300 |
| Jun 12, 2026 | 1,526.00 | 1,536.00 | 1,500.00 | 1,511.00 | 1,511.00 | 0.33% | 8,017 |
| Jun 11, 2026 | 1,526.00 | 1,540.00 | 1,500.00 | 1,506.00 | 1,506.00 | -1.31% | 8,007 |
| Jun 10, 2026 | 1,571.00 | 1,571.00 | 1,526.00 | 1,526.00 | 1,526.00 | -1.86% | 9,100 |
| Jun 9, 2026 | 1,581.00 | 1,591.00 | 1,549.00 | 1,555.00 | 1,555.00 | -1.40% | 7,285 |
| Jun 8, 2026 | 1,600.00 | 1,604.00 | 1,574.00 | 1,577.00 | 1,577.00 | -1.19% | 12,335 |
| Jun 5, 2026 | 1,595.00 | 1,637.00 | 1,589.00 | 1,596.00 | 1,596.00 | -0.87% | 16,768 |
| Jun 4, 2026 | 1,625.00 | 1,650.00 | 1,598.00 | 1,610.00 | 1,610.00 | -0.49% | 9,713 |
| Jun 3, 2026 | 1,633.00 | 1,657.00 | 1,612.00 | 1,618.00 | 1,618.00 | -0.86% | 8,893 |
| Jun 2, 2026 | 1,630.00 | 1,646.00 | 1,610.00 | 1,632.00 | 1,632.00 | 1.12% | 8,042 |
| Jun 1, 2026 | 1,619.00 | 1,676.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.75% | 19,894 |
| May 26, 2026 | 1,608.00 | 1,619.00 | 1,596.00 | 1,602.00 | 1,602.00 | -0.19% | 2,654 |
| May 25, 2026 | 1,582.00 | 1,633.00 | 1,582.00 | 1,605.00 | 1,605.00 | 1.58% | 9,774 |
| May 22, 2026 | 1,485.00 | 1,597.00 | 1,485.00 | 1,580.00 | 1,580.00 | 3.74% | 20,300 |
| May 21, 2026 | 1,585.00 | 1,602.00 | 1,523.00 | 1,523.00 | 1,523.00 | -3.91% | 24,208 |
| May 20, 2026 | 1,641.00 | 1,661.00 | 1,580.00 | 1,585.00 | 1,585.00 | -3.41% | 22,464 |