Çimentas Izmir Çimento Fabrikasi Türk A.S. (IST:CMENT)
Turkey · Delayed Price · Currency is TRY 320.50
-4.50 (-1.38%)
At close: Dec 4, 2025
IST:CMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 370.00 | 370.00 | 355.00 | 355.00 | 355.00 | 2.31% | 6,360 |
| Nov 6, 2025 | 345.50 | 347.00 | 345.50 | 347.00 | 347.00 | 0.43% | 5,966 |
| Nov 5, 2025 | 350.00 | 350.00 | 345.25 | 345.50 | 345.50 | -1.29% | 9,468 |
| Nov 4, 2025 | 359.00 | 359.00 | 350.00 | 350.00 | 350.00 | -3.05% | 6,780 |
| Nov 3, 2025 | 343.25 | 361.25 | 343.25 | 361.00 | 361.00 | 0.56% | 9,123 |
| Oct 31, 2025 | 360.00 | 360.00 | 359.00 | 359.00 | 359.00 | -0.28% | 4,690 |
| Oct 30, 2025 | 363.50 | 363.50 | 360.00 | 360.00 | 360.00 | -0.96% | 6,224 |
| Oct 28, 2025 | 363.50 | 363.50 | 360.00 | 363.50 | 363.50 | - | 5,034 |
| Oct 27, 2025 | 370.00 | 370.00 | 363.50 | 363.50 | 363.50 | -2.55% | 5,234 |
| Oct 24, 2025 | 349.00 | 374.75 | 349.00 | 373.00 | 373.00 | 6.88% | 7,227 |
| Oct 23, 2025 | 350.00 | 350.00 | 349.00 | 349.00 | 349.00 | 0.29% | 3,533 |
| Oct 22, 2025 | 348.50 | 348.50 | 348.00 | 348.00 | 348.00 | -0.14% | 7,713 |
| Oct 21, 2025 | 354.75 | 355.00 | 348.50 | 348.50 | 348.50 | - | 6,554 |
| Oct 20, 2025 | 348.50 | 348.50 | 342.00 | 348.50 | 348.50 | - | 7,203 |
| Oct 17, 2025 | 350.50 | 350.50 | 348.50 | 348.50 | 348.50 | -0.99% | 3,971 |
| Oct 16, 2025 | 361.00 | 361.00 | 352.00 | 352.00 | 352.00 | -2.49% | 2,309 |
| Oct 15, 2025 | 367.25 | 367.25 | 351.00 | 361.00 | 361.00 | 2.85% | 5,024 |
| Oct 14, 2025 | 355.75 | 355.75 | 330.00 | 351.00 | 351.00 | 0.29% | 4,762 |
| Oct 13, 2025 | 360.00 | 360.00 | 348.00 | 350.00 | 350.00 | -2.78% | 5,720 |
| Oct 10, 2025 | 365.25 | 365.25 | 360.00 | 360.00 | 360.00 | -1.37% | 5,230 |
| Oct 9, 2025 | 367.75 | 367.75 | 365.00 | 365.00 | 365.00 | -0.82% | 7,143 |
| Oct 8, 2025 | 376.00 | 376.00 | 368.00 | 368.00 | 368.00 | 1.94% | 4,518 |
| Oct 7, 2025 | 360.75 | 361.00 | 360.75 | 361.00 | 361.00 | 0.07% | 5,342 |
| Oct 6, 2025 | 361.00 | 361.00 | 360.75 | 360.75 | 360.75 | -0.07% | 4,385 |
| Oct 3, 2025 | 365.00 | 365.00 | 357.75 | 361.00 | 361.00 | -1.10% | 4,040 |
| Oct 2, 2025 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | -1.35% | 6,903 |
| Oct 1, 2025 | 376.25 | 376.25 | 361.25 | 370.00 | 370.00 | -1.60% | 7,192 |
| Sep 30, 2025 | 376.50 | 376.50 | 374.00 | 376.00 | 376.00 | -0.13% | 4,080 |
| Sep 29, 2025 | 376.75 | 376.75 | 376.50 | 376.50 | 376.50 | -1.44% | 4,105 |
| Sep 26, 2025 | 376.00 | 382.00 | 376.00 | 382.00 | 382.00 | 2.34% | 5,138 |