Çimentas Izmir Çimento Fabrikasi Türk A.S. (IST:CMENT)
Turkey · Delayed Price · Currency is TRY 359.75
+15.75 (4.58%)
At close: Feb 9, 2026
IST:CMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 344.00 | 359.75 | 344.00 | 359.75 | 359.75 | 4.58% | 7,083 |
| Feb 6, 2026 | 344.25 | 344.25 | 344.00 | 344.00 | 344.00 | -0.22% | 5,452 |
| Feb 5, 2026 | 356.50 | 356.50 | 344.75 | 344.75 | 344.75 | -5.29% | 13,374 |
| Feb 4, 2026 | 355.00 | 364.75 | 328.50 | 364.00 | 364.00 | 3.04% | 11,367 |
| Feb 3, 2026 | 346.00 | 353.25 | 346.00 | 353.25 | 353.25 | 5.13% | 11,011 |
| Feb 2, 2026 | 334.00 | 336.25 | 334.00 | 336.00 | 336.00 | 1.28% | 8,138 |
| Jan 30, 2026 | 325.50 | 331.75 | 325.50 | 331.75 | 331.75 | 2.00% | 5,083 |
| Jan 29, 2026 | 325.50 | 325.50 | 325.25 | 325.25 | 325.25 | 0.85% | 9,039 |
| Jan 28, 2026 | 321.50 | 322.50 | 321.50 | 322.50 | 322.50 | 0.31% | 11,375 |
| Jan 27, 2026 | 326.00 | 326.00 | 321.50 | 321.50 | 321.50 | -1.38% | 6,536 |
| Jan 26, 2026 | 327.00 | 327.00 | 326.00 | 326.00 | 326.00 | -0.38% | 6,770 |
| Jan 23, 2026 | 327.50 | 327.50 | 327.25 | 327.25 | 327.25 | -0.08% | 7,089 |
| Jan 22, 2026 | 325.00 | 327.50 | 325.00 | 327.50 | 327.50 | 1.00% | 4,621 |
| Jan 21, 2026 | 331.00 | 331.00 | 324.25 | 324.25 | 324.25 | -2.04% | 3,413 |
| Jan 20, 2026 | 332.00 | 332.00 | 327.50 | 331.00 | 331.00 | -1.85% | 8,683 |
| Jan 19, 2026 | 340.00 | 340.00 | 337.25 | 337.25 | 337.25 | 1.28% | 4,665 |
| Jan 16, 2026 | 326.75 | 333.00 | 326.75 | 333.00 | 333.00 | -0.60% | 5,230 |
| Jan 15, 2026 | 330.00 | 335.00 | 330.00 | 335.00 | 335.00 | -2.33% | 8,871 |
| Jan 14, 2026 | 344.25 | 344.25 | 343.00 | 343.00 | 343.00 | -1.72% | 5,903 |
| Jan 13, 2026 | 348.75 | 350.00 | 348.75 | 349.00 | 349.00 | 0.07% | 4,817 |
| Jan 12, 2026 | 355.00 | 355.00 | 348.75 | 348.75 | 348.75 | 2.57% | 10,064 |
| Jan 9, 2026 | 326.50 | 347.00 | 326.50 | 340.00 | 340.00 | 4.13% | 5,317 |
| Jan 8, 2026 | 328.75 | 328.75 | 325.50 | 326.50 | 326.50 | -0.76% | 4,639 |
| Jan 7, 2026 | 334.00 | 334.00 | 329.00 | 329.00 | 329.00 | -1.64% | 8,356 |
| Jan 6, 2026 | 339.50 | 339.50 | 334.50 | 334.50 | 334.50 | -1.47% | 7,826 |
| Jan 5, 2026 | 346.25 | 346.25 | 339.50 | 339.50 | 339.50 | -2.72% | 3,908 |
| Jan 2, 2026 | 350.50 | 350.50 | 349.00 | 349.00 | 349.00 | 1.45% | 6,509 |
| Dec 31, 2025 | 326.25 | 345.50 | 326.25 | 344.00 | 344.00 | 5.76% | 9,832 |
| Dec 30, 2025 | 332.00 | 332.00 | 325.00 | 325.25 | 325.25 | -2.03% | 8,068 |
| Dec 29, 2025 | 308.00 | 335.00 | 308.00 | 332.00 | 332.00 | 2.95% | 8,599 |
| Dec 26, 2025 | 325.00 | 325.00 | 322.50 | 322.50 | 322.50 | -0.77% | 3,889 |
| Dec 25, 2025 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | 1.96% | 4,704 |
| Dec 24, 2025 | 319.00 | 319.00 | 316.00 | 318.75 | 318.75 | -0.08% | 5,455 |
| Dec 23, 2025 | 325.00 | 325.00 | 319.00 | 319.00 | 319.00 | 0.31% | 5,867 |
| Dec 22, 2025 | 316.25 | 318.00 | 316.00 | 318.00 | 318.00 | 0.71% | 6,081 |
| Dec 19, 2025 | 320.25 | 320.25 | 308.50 | 315.75 | 315.75 | -1.33% | 4,277 |
| Dec 18, 2025 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 1.11% | 6,526 |
| Dec 17, 2025 | 325.00 | 325.00 | 316.50 | 316.50 | 316.50 | -2.84% | 6,734 |
| Dec 16, 2025 | 327.25 | 327.25 | 325.00 | 325.75 | 325.75 | -0.99% | 2,503 |
| Dec 15, 2025 | 329.75 | 329.75 | 329.00 | 329.00 | 329.00 | -0.23% | 3,975 |
| Dec 12, 2025 | 330.25 | 331.25 | 329.75 | 329.75 | 329.75 | 0.38% | 4,700 |
| Dec 11, 2025 | 330.00 | 331.00 | 328.50 | 328.50 | 328.50 | -0.76% | 2,956 |
| Dec 10, 2025 | 327.00 | 331.00 | 327.00 | 331.00 | 331.00 | 0.30% | 3,002 |
| Dec 9, 2025 | 338.75 | 339.00 | 324.25 | 330.00 | 330.00 | -2.15% | 6,733 |
| Dec 8, 2025 | 333.75 | 337.25 | 333.75 | 337.25 | 337.25 | 0.97% | 6,578 |
| Dec 5, 2025 | 320.50 | 335.50 | 320.50 | 334.00 | 334.00 | 4.21% | 3,932 |
| Dec 4, 2025 | 333.25 | 333.25 | 317.00 | 320.50 | 320.50 | -1.38% | 7,814 |
| Dec 3, 2025 | 320.00 | 330.00 | 320.00 | 325.00 | 325.00 | 1.01% | 8,447 |
| Dec 2, 2025 | 333.75 | 333.75 | 321.75 | 321.75 | 321.75 | -4.17% | 14,574 |
| Dec 1, 2025 | 337.00 | 339.00 | 335.75 | 335.75 | 335.75 | -0.37% | 10,846 |