Çimentas Izmir Çimento Fabrikasi Türk A.S. (IST:CMENT)
Turkey · Delayed Price · Currency is TRY 219.00
0.00 (0.00%)
At close: Oct 28, 2026
IST:CMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 468 |
| Oct 27, 2026 | 223.40 | 223.40 | 216.00 | 219.00 | 219.00 | -1.40% | 1,776 |
| Oct 26, 2026 | 219.00 | 222.10 | 219.00 | 222.10 | 222.10 | 2.16% | 1,715 |
| Oct 23, 2026 | 215.00 | 217.40 | 215.00 | 217.40 | 217.40 | 1.12% | 16,142 |
| Oct 22, 2026 | 215.30 | 215.30 | 215.00 | 215.00 | 215.00 | -0.05% | 6,998 |
| Oct 21, 2026 | 219.10 | 219.10 | 215.10 | 215.10 | 215.10 | -1.83% | 3,297 |
| Oct 20, 2026 | 216.70 | 219.10 | 216.70 | 219.10 | 219.10 | 1.06% | 4,147 |
| Oct 19, 2026 | 217.90 | 217.90 | 215.00 | 216.80 | 216.80 | 0.42% | 13,505 |
| Oct 16, 2026 | 219.00 | 219.00 | 215.00 | 215.90 | 215.90 | -1.42% | 3,143 |
| Oct 15, 2026 | 217.30 | 219.00 | 217.30 | 219.00 | 219.00 | 0.88% | 2,528 |
| Oct 14, 2026 | 230.00 | 230.00 | 215.00 | 217.10 | 217.10 | -5.61% | 3,433 |
| Oct 13, 2026 | 224.00 | 239.80 | 224.00 | 230.00 | 230.00 | 0.92% | 2,388 |
| Oct 12, 2026 | 236.50 | 236.50 | 221.30 | 227.90 | 227.90 | -4.20% | 2,741 |
| Oct 9, 2026 | 241.00 | 241.00 | 237.90 | 237.90 | 237.90 | 0.55% | 1,374 |
| Oct 8, 2026 | 236.80 | 236.80 | 233.20 | 236.60 | 236.60 | -0.96% | 928 |
| Oct 7, 2026 | 239.00 | 239.00 | 230.00 | 238.90 | 238.90 | -0.46% | 1,911 |
| Oct 6, 2026 | 241.00 | 241.00 | 236.00 | 240.00 | 240.00 | -0.83% | 1,724 |
| Oct 5, 2026 | 241.30 | 242.00 | 241.30 | 242.00 | 242.00 | - | 4,490 |
| Oct 2, 2026 | 231.30 | 242.00 | 231.30 | 242.00 | 242.00 | 4.76% | 2,216 |
| Oct 1, 2026 | 236.60 | 236.60 | 231.00 | 231.00 | 231.00 | -2.37% | 4,084 |
| Sep 30, 2026 | 236.50 | 236.60 | 236.50 | 236.60 | 236.60 | 0.08% | 3,912 |
| Sep 29, 2026 | 233.00 | 236.40 | 215.00 | 236.40 | 236.40 | 9.95% | 6,604 |
| Sep 28, 2026 | 223.00 | 223.00 | 209.00 | 215.00 | 215.00 | -3.59% | 12,677 |
| Sep 25, 2026 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | -0.84% | 1,840 |
| Sep 24, 2026 | 226.50 | 227.00 | 224.90 | 224.90 | 224.90 | -0.71% | 2,080 |
| Sep 23, 2026 | 222.00 | 227.10 | 222.00 | 226.50 | 226.50 | 2.03% | 3,122 |
| Sep 22, 2026 | 212.00 | 222.00 | 212.00 | 222.00 | 222.00 | 5.16% | 6,177 |
| Sep 21, 2026 | 222.80 | 222.80 | 208.80 | 211.10 | 211.10 | -9.01% | 10,340 |
| Sep 18, 2026 | 238.50 | 238.50 | 217.00 | 232.00 | 232.00 | -3.77% | 5,745 |
| Sep 17, 2026 | 222.00 | 241.10 | 222.00 | 241.10 | 241.10 | - | 6,407 |
| Sep 16, 2026 | 249.50 | 249.50 | 238.00 | 241.10 | 241.10 | -3.56% | 2,489 |
| Sep 15, 2026 | 250.00 | 250.00 | 249.00 | 250.00 | 250.00 | 2.25% | 3,148 |
| Sep 14, 2026 | 247.90 | 247.90 | 243.00 | 244.50 | 244.50 | -1.77% | 3,096 |
| Sep 11, 2026 | 239.90 | 249.00 | 239.90 | 248.90 | 248.90 | 3.71% | 3,370 |
| Sep 10, 2026 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | -1.07% | 2,688 |
| Sep 9, 2026 | 243.40 | 243.40 | 242.60 | 242.60 | 242.60 | -0.29% | 6,233 |
| Sep 8, 2026 | 245.50 | 245.50 | 243.30 | 243.30 | 243.30 | -1.86% | 7,951 |
| Sep 7, 2026 | 252.50 | 252.50 | 247.90 | 247.90 | 247.90 | -1.82% | 4,922 |
| Sep 4, 2026 | 253.75 | 253.75 | 252.50 | 252.50 | 252.50 | -0.49% | 2,511 |
| Sep 3, 2026 | 254.25 | 254.25 | 253.75 | 253.75 | 253.75 | -1.26% | 3,597 |
| Sep 2, 2026 | 260.00 | 260.00 | 235.80 | 257.00 | 257.00 | -1.91% | 7,269 |
| Sep 1, 2026 | 262.75 | 262.75 | 262.00 | 262.00 | 262.00 | -0.38% | 1,869 |
| Aug 31, 2026 | 263.00 | 263.00 | 260.00 | 263.00 | 263.00 | - | 4,546 |
| Aug 28, 2026 | 265.00 | 265.00 | 263.00 | 263.00 | 263.00 | 1.15% | 4,038 |
| Aug 27, 2026 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | -2.99% | 4,857 |
| Aug 26, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.83% | 4,331 |
| 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 |