Çimentas Izmir Çimento Fabrikasi Türk A.S. (IST:CMENT)
Turkey · Delayed Price · Currency is TRY 315.00
-8.50 (-2.63%)
At close: Mar 27, 2026
IST:CMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 325.00 | 325.00 | 315.00 | 315.00 | 315.00 | -2.63% | 4,373 |
| Mar 26, 2026 | 330.00 | 330.00 | 319.75 | 323.50 | 323.50 | -1.97% | 3,833 |
| Mar 25, 2026 | 330.00 | 331.25 | 330.00 | 330.00 | 330.00 | -0.08% | 4,566 |
| Mar 24, 2026 | 335.25 | 335.25 | 330.25 | 330.25 | 330.25 | -0.08% | 4,154 |
| Mar 23, 2026 | 324.25 | 335.25 | 324.25 | 330.50 | 330.50 | -2.51% | 7,852 |
| Mar 19, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - | 3,153 |
| Mar 18, 2026 | 343.75 | 343.75 | 339.00 | 339.00 | 339.00 | -1.45% | 4,677 |
| Mar 17, 2026 | 333.25 | 344.00 | 333.25 | 344.00 | 344.00 | 2.99% | 4,735 |
| Mar 16, 2026 | 344.00 | 344.00 | 332.50 | 334.00 | 334.00 | -2.91% | 9,358 |
| Mar 13, 2026 | 348.00 | 348.00 | 332.25 | 344.00 | 344.00 | -1.15% | 6,724 |
| Mar 12, 2026 | 359.25 | 359.25 | 348.00 | 348.00 | 348.00 | 6.50% | 14,038 |
| Mar 11, 2026 | 325.00 | 326.75 | 325.00 | 326.75 | 326.75 | 0.54% | 4,371 |
| Mar 10, 2026 | 310.00 | 325.00 | 310.00 | 325.00 | 325.00 | 4.84% | 5,223 |
| Mar 9, 2026 | 315.50 | 315.50 | 310.00 | 310.00 | 310.00 | -1.74% | 4,012 |
| Mar 6, 2026 | 326.50 | 326.50 | 315.00 | 315.50 | 315.50 | -2.40% | 3,640 |
| Mar 5, 2026 | 323.25 | 329.00 | 323.25 | 323.25 | 323.25 | 1.02% | 3,801 |
| Mar 4, 2026 | 320.00 | 320.00 | 319.50 | 320.00 | 320.00 | - | 4,453 |
| Mar 3, 2026 | 315.50 | 320.00 | 315.50 | 320.00 | 320.00 | 0.95% | 3,986 |
| Mar 2, 2026 | 310.00 | 317.00 | 310.00 | 317.00 | 317.00 | -5.65% | 6,320 |
| Feb 27, 2026 | 341.25 | 341.50 | 326.75 | 336.00 | 336.00 | -1.47% | 3,790 |
| Feb 26, 2026 | 341.25 | 341.25 | 341.00 | 341.00 | 341.00 | -0.73% | 2,981 |
| Feb 25, 2026 | 350.75 | 350.75 | 343.50 | 343.50 | 343.50 | -2.07% | 7,442 |
| Feb 24, 2026 | 352.00 | 352.00 | 349.00 | 350.75 | 350.75 | -1.34% | 2,897 |
| Feb 23, 2026 | 359.25 | 359.25 | 355.50 | 355.50 | 355.50 | 0.14% | 4,807 |
| Feb 20, 2026 | 345.00 | 355.00 | 345.00 | 355.00 | 355.00 | 1.36% | 4,271 |
| Feb 19, 2026 | 340.00 | 354.50 | 340.00 | 350.25 | 350.25 | 1.52% | 11,980 |
| Feb 18, 2026 | 352.00 | 352.25 | 345.00 | 345.00 | 345.00 | -2.54% | 11,434 |
| Feb 17, 2026 | 389.25 | 389.25 | 353.75 | 354.00 | 354.00 | -8.47% | 12,944 |
| Feb 16, 2026 | 371.25 | 387.75 | 371.25 | 386.75 | 386.75 | 4.18% | 12,024 |
| Feb 13, 2026 | 351.75 | 371.25 | 351.75 | 371.25 | 371.25 | 5.17% | 8,872 |
| Feb 12, 2026 | 350.00 | 353.00 | 350.00 | 353.00 | 353.00 | 0.86% | 6,046 |
| Feb 11, 2026 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | -3.85% | 4,936 |
| Feb 10, 2026 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | 1.18% | 7,136 |
| 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 |