Çimentas Izmir Çimento Fabrikasi Türk A.S. (IST:CMENT)
Turkey · Delayed Price · Currency is TRY 373.25
-10.25 (-2.67%)
Last updated: Sep 3, 2025, 1:55 PM GMT+3
IST:CMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 380.00 | 380.25 | 380.00 | 380.25 | - | 1.88% | - |
| Sep 3, 2025 | 385.00 | 385.00 | 373.25 | 373.25 | - | -2.67% | 8,987 |
| Sep 2, 2025 | 395.00 | 395.00 | 378.75 | 383.50 | - | -3.88% | 6,995 |
| Sep 1, 2025 | 401.75 | 401.75 | 399.00 | 399.00 | - | -0.68% | 8,280 |
| Aug 29, 2025 | 395.00 | 401.75 | 395.00 | 401.75 | - | 1.71% | 6,298 |
| Aug 28, 2025 | 405.75 | 405.75 | 395.00 | 395.00 | - | -2.83% | 10,566 |
| Aug 27, 2025 | 410.00 | 410.00 | 405.50 | 406.50 | - | -0.85% | 5,851 |
| Aug 26, 2025 | 420.00 | 420.00 | 410.00 | 410.00 | - | -2.38% | 9,927 |
| Aug 25, 2025 | 429.75 | 429.75 | 415.00 | 420.00 | - | -2.27% | 16,269 |
| Aug 22, 2025 | 438.75 | 438.75 | 421.50 | 429.75 | - | -4.29% | 11,145 |
| Aug 21, 2025 | 430.25 | 449.00 | 430.25 | 449.00 | - | 4.36% | 12,543 |
| Aug 20, 2025 | 455.00 | 455.00 | 425.50 | 430.25 | - | -5.44% | 9,185 |
| Aug 19, 2025 | 475.00 | 475.00 | 455.00 | 455.00 | - | -1.09% | 9,163 |
| Aug 18, 2025 | 476.00 | 476.00 | 460.00 | 460.00 | - | 3.49% | 9,682 |
| Aug 15, 2025 | 447.00 | 447.00 | 444.50 | 444.50 | - | -0.56% | 7,675 |
| Aug 14, 2025 | 469.00 | 469.00 | 447.00 | 447.00 | - | -5.50% | 11,917 |
| Aug 13, 2025 | 435.00 | 473.00 | 435.00 | 473.00 | - | 10.00% | 16,406 |
| Aug 12, 2025 | 422.00 | 430.00 | 422.00 | 430.00 | - | -4.23% | 13,771 |
| Aug 11, 2025 | 457.75 | 457.75 | 449.00 | 449.00 | - | 2.05% | 26,474 |
| Aug 8, 2025 | 425.00 | 440.00 | 425.00 | 440.00 | - | 10.00% | 20,605 |
| Aug 7, 2025 | 411.50 | 411.50 | 395.25 | 400.00 | - | -4.25% | 12,355 |
| Aug 6, 2025 | 428.00 | 428.00 | 417.75 | 417.75 | - | -2.34% | 10,157 |
| Aug 5, 2025 | 423.50 | 430.00 | 423.50 | 427.75 | - | 1.00% | 13,994 |
| Aug 4, 2025 | 409.50 | 423.50 | 409.50 | 423.50 | - | 10.00% | 24,108 |
| Aug 1, 2025 | 375.00 | 385.00 | 375.00 | 385.00 | - | 5.48% | 12,288 |
| Jul 31, 2025 | 375.00 | 375.00 | 362.75 | 365.00 | - | -1.88% | 11,940 |
| Jul 30, 2025 | 376.00 | 376.50 | 372.00 | 372.00 | - | 0.13% | 13,254 |
| Jul 29, 2025 | 365.00 | 372.00 | 365.00 | 371.50 | - | 4.65% | 9,831 |
| Jul 28, 2025 | 339.00 | 355.00 | 339.00 | 355.00 | - | 0.28% | 8,204 |
| Jul 25, 2025 | 365.00 | 365.00 | 354.00 | 354.00 | - | -3.80% | 4,412 |
| Jul 24, 2025 | 371.00 | 371.00 | 368.00 | 368.00 | - | - | 6,028 |
| Jul 23, 2025 | 370.00 | 370.00 | 357.75 | 368.00 | - | 5.22% | 10,290 |
| Jul 22, 2025 | 336.75 | 349.75 | 336.75 | 349.75 | - | 2.87% | 7,335 |
| Jul 21, 2025 | 333.00 | 340.00 | 333.00 | 340.00 | - | 6.33% | 11,917 |
| Jul 18, 2025 | 320.00 | 320.00 | 319.25 | 319.75 | - | 1.19% | 7,655 |
| Jul 17, 2025 | 318.25 | 318.25 | 314.75 | 316.00 | - | 0.96% | 7,035 |
| Jul 16, 2025 | 320.00 | 320.00 | 312.25 | 313.00 | - | -2.19% | 5,554 |
| Jul 14, 2025 | 313.75 | 328.25 | 313.75 | 320.00 | - | -2.51% | 3,897 |
| Jul 11, 2025 | 321.50 | 329.75 | 321.50 | 328.25 | - | 2.50% | 7,475 |
| Jul 10, 2025 | 320.00 | 321.75 | 320.00 | 320.25 | - | 2.32% | 5,868 |
| Jul 9, 2025 | 310.00 | 313.00 | 300.00 | 313.00 | - | 0.89% | 9,826 |
| Jul 8, 2025 | 312.00 | 312.00 | 307.75 | 310.25 | - | -0.56% | 5,793 |
| Jul 7, 2025 | 317.75 | 317.75 | 305.75 | 312.00 | - | -2.27% | 5,919 |
| Jul 4, 2025 | 319.75 | 319.75 | 315.00 | 319.25 | - | -1.77% | 5,008 |
| Jul 3, 2025 | 340.00 | 340.00 | 320.75 | 325.00 | - | -1.96% | 3,894 |
| Jul 2, 2025 | 320.00 | 331.50 | 320.00 | 331.50 | - | 3.51% | 6,493 |
| Jul 1, 2025 | 320.00 | 320.25 | 320.00 | 320.25 | - | 1.99% | 6,174 |
| Jun 30, 2025 | 311.00 | 318.00 | 311.00 | 314.00 | - | 1.21% | 4,316 |
| Jun 27, 2025 | 309.50 | 310.25 | 309.50 | 310.25 | - | 0.32% | 3,714 |
| Jun 26, 2025 | 306.00 | 309.25 | 306.00 | 309.25 | - | 1.39% | 7,415 |