Çimentas Izmir Çimento Fabrikasi Türk A.S. (IST:CMENT)
Turkey · Delayed Price · Currency is TRY 333.00
-2.00 (-0.60%)
At close: Jan 16, 2026
IST:CMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 340.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.88% | 4,791 |
| Nov 27, 2025 | 349.00 | 349.00 | 340.00 | 340.00 | 340.00 | 0.22% | 2,573 |
| Nov 26, 2025 | 338.25 | 341.75 | 338.25 | 339.25 | 339.25 | -0.95% | 3,078 |
| Nov 25, 2025 | 350.00 | 350.00 | 342.50 | 342.50 | 342.50 | -0.29% | 5,740 |
| Nov 24, 2025 | 350.00 | 350.00 | 343.50 | 343.50 | 343.50 | -2.00% | 8,001 |
| Nov 21, 2025 | 350.00 | 350.50 | 342.00 | 350.50 | 350.50 | -0.99% | 5,466 |
| Nov 20, 2025 | 355.25 | 355.25 | 340.25 | 354.00 | 354.00 | -0.35% | 3,714 |
| Nov 19, 2025 | 346.00 | 355.25 | 346.00 | 355.25 | 355.25 | 3.42% | 8,003 |
| Nov 18, 2025 | 345.50 | 345.50 | 343.50 | 343.50 | 343.50 | -1.86% | 5,004 |
| Nov 17, 2025 | 345.00 | 350.00 | 345.00 | 350.00 | 350.00 | 1.45% | 5,855 |
| Nov 14, 2025 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | -2.54% | 4,144 |
| Nov 13, 2025 | 337.50 | 356.00 | 337.50 | 354.00 | 354.00 | 4.89% | 7,912 |
| Nov 12, 2025 | 339.25 | 339.25 | 337.00 | 337.50 | 337.50 | 0.37% | 5,451 |
| Nov 11, 2025 | 352.25 | 352.25 | 336.25 | 336.25 | 336.25 | -4.47% | 10,769 |
| Nov 10, 2025 | 345.25 | 352.00 | 345.25 | 352.00 | 352.00 | -0.85% | 9,929 |