Çimentas Izmir Çimento Fabrikasi Türk A.S. (IST:CMENT)
Turkey · Delayed Price · Currency is TRY 361.00
+0.25 (0.07%)
At close: Oct 7, 2025
IST:CMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 382.00 | 382.00 | 373.00 | 373.25 | 373.25 | -1.78% | 5,497 |
| Sep 24, 2025 | 388.00 | 388.00 | 377.00 | 380.00 | 380.00 | -2.12% | 7,979 |
| Sep 23, 2025 | 400.00 | 400.00 | 388.25 | 388.25 | 388.25 | -4.61% | 5,811 |
| Sep 22, 2025 | 401.00 | 410.00 | 401.00 | 407.00 | 407.00 | 3.17% | 7,408 |
| Sep 19, 2025 | 399.00 | 399.00 | 390.25 | 394.50 | 394.50 | -1.62% | 4,495 |
| Sep 18, 2025 | 401.50 | 401.50 | 401.00 | 401.00 | 401.00 | -1.17% | 7,169 |
| Sep 17, 2025 | 406.75 | 406.75 | 405.75 | 405.75 | 405.75 | -0.25% | 9,927 |
| Sep 16, 2025 | 405.00 | 407.75 | 405.00 | 406.75 | 406.75 | 0.43% | 12,511 |
| Sep 15, 2025 | 375.00 | 405.00 | 375.00 | 405.00 | 405.00 | 8.00% | 7,471 |
| Sep 12, 2025 | 375.50 | 375.50 | 373.00 | 375.00 | 375.00 | - | 6,217 |
| Sep 11, 2025 | 381.00 | 381.00 | 375.00 | 375.00 | 375.00 | -1.57% | 6,432 |
| Sep 10, 2025 | 387.00 | 387.00 | 381.00 | 381.00 | 381.00 | - | 6,557 |
| Sep 9, 2025 | 394.00 | 394.00 | 381.00 | 381.00 | 381.00 | 1.60% | 4,025 |
| Sep 8, 2025 | 380.00 | 391.75 | 375.00 | 375.00 | 375.00 | -4.52% | 7,599 |
| Sep 5, 2025 | 400.00 | 400.00 | 386.00 | 392.75 | 392.75 | -1.81% | 3,317 |
| Sep 4, 2025 | 373.25 | 400.00 | 373.25 | 400.00 | 400.00 | 7.17% | 11,254 |
| Sep 3, 2025 | 385.00 | 385.00 | 373.25 | 373.25 | 373.25 | -2.67% | 8,987 |
| Sep 2, 2025 | 395.00 | 395.00 | 378.75 | 383.50 | 383.50 | -3.88% | 6,995 |
| Sep 1, 2025 | 401.75 | 401.75 | 399.00 | 399.00 | 399.00 | -0.68% | 8,280 |
| Aug 29, 2025 | 395.00 | 401.75 | 395.00 | 401.75 | 401.75 | 1.71% | 6,298 |
| Aug 28, 2025 | 405.75 | 405.75 | 395.00 | 395.00 | 395.00 | -2.83% | 10,566 |
| Aug 27, 2025 | 410.00 | 410.00 | 405.50 | 406.50 | 406.50 | -0.85% | 5,851 |
| Aug 26, 2025 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | -2.38% | 9,927 |
| Aug 25, 2025 | 429.75 | 429.75 | 415.00 | 420.00 | 420.00 | -2.27% | 16,269 |
| Aug 22, 2025 | 438.75 | 438.75 | 421.50 | 429.75 | 429.75 | -4.29% | 11,145 |
| Aug 21, 2025 | 430.25 | 449.00 | 430.25 | 449.00 | 449.00 | 4.36% | 12,543 |
| Aug 20, 2025 | 455.00 | 455.00 | 425.50 | 430.25 | 430.25 | -5.44% | 9,185 |
| Aug 19, 2025 | 475.00 | 475.00 | 455.00 | 455.00 | 455.00 | -1.09% | 9,163 |
| Aug 18, 2025 | 476.00 | 476.00 | 460.00 | 460.00 | 460.00 | 3.49% | 9,682 |
| Aug 15, 2025 | 447.00 | 447.00 | 444.50 | 444.50 | 444.50 | -0.56% | 7,675 |
| Aug 14, 2025 | 469.00 | 469.00 | 447.00 | 447.00 | 447.00 | -5.50% | 11,917 |
| Aug 13, 2025 | 435.00 | 473.00 | 435.00 | 473.00 | 473.00 | 10.00% | 16,406 |
| Aug 12, 2025 | 422.00 | 430.00 | 422.00 | 430.00 | 430.00 | -4.23% | 13,771 |
| Aug 11, 2025 | 457.75 | 457.75 | 449.00 | 449.00 | 449.00 | 2.05% | 26,474 |
| Aug 8, 2025 | 425.00 | 440.00 | 425.00 | 440.00 | 440.00 | 10.00% | 20,605 |
| Aug 7, 2025 | 411.50 | 411.50 | 395.25 | 400.00 | 400.00 | -4.25% | 12,355 |
| Aug 6, 2025 | 428.00 | 428.00 | 417.75 | 417.75 | 417.75 | -2.34% | 10,157 |
| Aug 5, 2025 | 423.50 | 430.00 | 423.50 | 427.75 | 427.75 | 1.00% | 13,994 |
| Aug 4, 2025 | 409.50 | 423.50 | 409.50 | 423.50 | 423.50 | 10.00% | 24,108 |
| Aug 1, 2025 | 375.00 | 385.00 | 375.00 | 385.00 | 385.00 | 5.48% | 12,288 |
| Jul 31, 2025 | 375.00 | 375.00 | 362.75 | 365.00 | 365.00 | -1.88% | 11,940 |