Çimentas Izmir Çimento Fabrikasi Türk A.S. (IST:CMENT)
Turkey · Delayed Price · Currency is TRY 242.00
0.00 (0.00%)
At close: Oct 5, 2026
IST:CMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |