Çimentas Izmir Çimento Fabrikasi Türk A.S. (IST:CMENT)
Turkey · Delayed Price · Currency is TRY 268.00
-2.25 (-0.83%)
Last updated: Aug 26, 2026, 1:55 PM GMT+3
IST:CMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 268.00 | 270.25 | 268.00 | 270.25 | 270.25 | -0.18% | 3,737 |
| Aug 24, 2026 | 273.75 | 273.75 | 270.75 | 270.75 | 270.75 | 0.28% | 5,275 |
| Aug 21, 2026 | 272.00 | 272.00 | 269.25 | 270.00 | 270.00 | 0.75% | 2,831 |
| Aug 20, 2026 | 271.00 | 271.00 | 268.00 | 268.00 | 268.00 | -1.11% | 6,773 |
| Aug 19, 2026 | 273.50 | 273.50 | 271.00 | 271.00 | 271.00 | -0.91% | 2,703 |
| Aug 18, 2026 | 274.25 | 274.25 | 273.00 | 273.50 | 273.50 | -0.18% | 1,850 |
| Aug 17, 2026 | 275.00 | 275.00 | 274.00 | 274.00 | 274.00 | - | 2,849 |
| Aug 14, 2026 | 271.00 | 275.00 | 271.00 | 274.00 | 274.00 | 1.11% | 5,221 |
| Aug 13, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0.37% | 4,758 |
| Aug 12, 2026 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | -2.88% | 3,275 |
| Aug 11, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 0.82% | 2,542 |
| Aug 10, 2026 | 278.00 | 278.00 | 275.75 | 275.75 | 275.75 | -1.34% | 4,873 |
| Aug 7, 2026 | 272.75 | 280.00 | 272.75 | 279.50 | 279.50 | 2.47% | 3,796 |
| Aug 6, 2026 | 278.25 | 278.25 | 266.75 | 272.75 | 272.75 | -1.98% | 2,978 |
| Aug 5, 2026 | 281.25 | 281.25 | 278.25 | 278.25 | 278.25 | -0.54% | 3,669 |
| Aug 4, 2026 | 277.75 | 279.75 | 275.25 | 279.75 | 279.75 | - | 2,367 |
| Aug 3, 2026 | 281.25 | 281.25 | 279.75 | 279.75 | 279.75 | - | 1,794 |
| Jul 31, 2026 | 280.00 | 280.00 | 275.00 | 279.75 | 279.75 | 2.10% | 3,039 |
| Jul 30, 2026 | 277.75 | 277.75 | 274.00 | 274.00 | 274.00 | -1.44% | 4,046 |
| Jul 29, 2026 | 279.75 | 279.75 | 278.00 | 278.00 | 278.00 | -0.63% | 3,947 |
| Jul 28, 2026 | 283.00 | 283.00 | 279.75 | 279.75 | 279.75 | -1.15% | 4,215 |
| Jul 27, 2026 | 292.25 | 292.25 | 282.25 | 283.00 | 283.00 | -3.17% | 3,732 |
| Jul 24, 2026 | 285.00 | 292.25 | 280.00 | 292.25 | 292.25 | 2.54% | 6,161 |
| Jul 23, 2026 | 289.25 | 289.25 | 280.00 | 285.00 | 285.00 | -1.72% | 3,858 |
| Jul 22, 2026 | 291.00 | 291.00 | 288.50 | 290.00 | 290.00 | - | 3,468 |
| Jul 21, 2026 | 294.00 | 294.00 | 281.50 | 290.00 | 290.00 | -1.44% | 4,057 |
| Jul 20, 2026 | 287.50 | 294.25 | 287.50 | 294.25 | 294.25 | -1.26% | 3,193 |
| Jul 17, 2026 | 291.00 | 298.00 | 291.00 | 298.00 | 298.00 | -0.67% | 3,369 |
| Jul 16, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | 1.69% | 6,355 |
| Jul 14, 2026 | 299.75 | 299.75 | 295.00 | 295.00 | 295.00 | -2.88% | 5,689 |
| Jul 13, 2026 | 296.25 | 305.00 | 296.25 | 303.75 | 303.75 | 2.53% | 8,480 |
| Jul 10, 2026 | 288.00 | 296.25 | 288.00 | 296.25 | 296.25 | 3.13% | 3,154 |
| Jul 9, 2026 | 287.00 | 290.00 | 287.00 | 287.25 | 287.25 | 0.35% | 3,212 |
| Jul 8, 2026 | 299.75 | 299.75 | 285.50 | 286.25 | 286.25 | -4.50% | 5,852 |
| Jul 7, 2026 | 304.25 | 304.25 | 299.75 | 299.75 | 299.75 | -1.48% | 4,344 |
| Jul 6, 2026 | 322.00 | 322.00 | 304.25 | 304.25 | 304.25 | -5.51% | 7,466 |
| Jul 3, 2026 | 296.25 | 325.75 | 296.25 | 322.00 | 322.00 | 8.69% | 17,561 |
| Jul 2, 2026 | 299.50 | 304.00 | 296.25 | 296.25 | 296.25 | -1.82% | 9,865 |
| Jul 1, 2026 | 276.50 | 301.75 | 276.50 | 301.75 | 301.75 | 9.93% | 11,704 |
| Jun 30, 2026 | 279.25 | 279.25 | 274.50 | 274.50 | 274.50 | -1.70% | 2,170 |
| Jun 29, 2026 | 286.00 | 286.00 | 279.25 | 279.25 | 279.25 | -2.36% | 5,522 |
| Jun 26, 2026 | 279.25 | 286.00 | 279.25 | 286.00 | 286.00 | 2.33% | 6,066 |
| Jun 25, 2026 | 282.00 | 282.00 | 279.50 | 279.50 | 279.50 | -0.89% | 2,282 |
| Jun 24, 2026 | 281.25 | 283.00 | 281.25 | 282.00 | 282.00 | -1.91% | 3,041 |
| Jun 23, 2026 | 289.00 | 289.00 | 284.75 | 287.50 | 287.50 | -0.95% | 6,941 |
| Jun 22, 2026 | 292.50 | 292.50 | 290.25 | 290.25 | 290.25 | 0.78% | 3,183 |
| Jun 19, 2026 | 290.25 | 290.25 | 288.00 | 288.00 | 288.00 | -0.78% | 3,836 |
| Jun 18, 2026 | 283.75 | 290.25 | 283.75 | 290.25 | 290.25 | 1.84% | 6,152 |
| Jun 17, 2026 | 287.00 | 287.00 | 277.50 | 285.00 | 285.00 | -1.38% | 6,718 |
| Jun 16, 2026 | 284.00 | 289.25 | 284.00 | 289.00 | 289.00 | 2.57% | 4,732 |