Çimentas Izmir Çimento Fabrikasi Türk A.S. (IST:CMENT)
Turkey · Delayed Price · Currency is TRY 425.50
-23.50 (-5.23%)
Last updated: Aug 12, 2025
IST:CMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 307.00 | 307.00 | 305.00 | 305.00 | - | - | 4,882 |
| Jun 24, 2025 | 310.00 | 310.00 | 305.00 | 305.00 | - | 3.39% | 4,691 |
| Jun 23, 2025 | 300.25 | 300.25 | 295.00 | 295.00 | - | -3.91% | 5,577 |
| Jun 20, 2025 | 299.00 | 310.00 | 299.00 | 307.00 | - | 2.68% | 6,425 |
| Jun 19, 2025 | 309.50 | 309.50 | 299.00 | 299.00 | - | -0.99% | 4,089 |
| Jun 18, 2025 | 309.00 | 309.00 | 302.00 | 302.00 | - | -3.82% | 6,679 |
| Jun 17, 2025 | 310.75 | 320.00 | 310.75 | 314.00 | - | -0.24% | 3,907 |
| Jun 16, 2025 | 299.75 | 315.50 | 299.75 | 314.75 | - | 3.88% | 7,889 |
| Jun 13, 2025 | 315.00 | 315.00 | 303.00 | 303.00 | - | -5.83% | 7,067 |
| Jun 12, 2025 | 334.50 | 334.50 | 321.75 | 321.75 | - | -3.96% | 4,569 |
| Jun 11, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | - | 1.59% | 4,552 |
| Jun 10, 2025 | 340.00 | 340.00 | 329.75 | 329.75 | - | -3.16% | 7,342 |
| Jun 5, 2025 | 340.50 | 340.50 | 340.50 | 340.50 | - | 1.34% | 1,981 |
| Jun 4, 2025 | 322.00 | 336.75 | 322.00 | 336.00 | - | 4.92% | 3,599 |
| Jun 3, 2025 | 319.25 | 320.25 | 319.25 | 320.25 | - | -0.08% | 8,065 |
| Jun 2, 2025 | 322.00 | 322.00 | 320.50 | 320.50 | - | -2.88% | 4,202 |