Çimentas Izmir Çimento Fabrikasi Türk A.S. (IST:CMENT)
Turkey · Delayed Price · Currency is TRY 321.50
-4.50 (-1.38%)
At close: May 8, 2026
IST:CMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 318.00 | 321.50 | 317.75 | 321.50 | 321.50 | -1.38% | 14,938 |
| May 7, 2026 | 322.25 | 326.00 | 322.25 | 326.00 | 326.00 | 1.16% | 6,842 |
| May 6, 2026 | 318.50 | 322.25 | 318.50 | 322.25 | 322.25 | 1.34% | 11,569 |
| May 5, 2026 | 319.50 | 319.50 | 318.00 | 318.00 | 318.00 | -0.47% | 8,861 |
| May 4, 2026 | 323.75 | 323.75 | 315.50 | 319.50 | 319.50 | - | 10,482 |
| Apr 30, 2026 | 319.50 | 319.50 | 319.25 | 319.50 | 319.50 | - | 4,796 |
| Apr 29, 2026 | 320.75 | 320.75 | 319.50 | 319.50 | 319.50 | -0.39% | 10,800 |
| Apr 28, 2026 | 328.75 | 328.75 | 320.75 | 320.75 | 320.75 | -2.36% | 4,261 |
| Apr 27, 2026 | 327.50 | 328.50 | 327.50 | 328.50 | 328.50 | -1.72% | 7,230 |
| Apr 24, 2026 | 339.00 | 339.00 | 333.75 | 334.25 | 334.25 | -2.05% | 4,555 |
| Apr 22, 2026 | 328.00 | 342.25 | 328.00 | 341.25 | 341.25 | 3.72% | 6,316 |
| Apr 21, 2026 | 329.25 | 329.25 | 328.50 | 329.00 | 329.00 | -0.98% | 6,790 |
| Apr 20, 2026 | 338.00 | 338.00 | 332.25 | 332.25 | 332.25 | -2.06% | 9,572 |
| Apr 17, 2026 | 330.00 | 340.25 | 330.00 | 339.25 | 339.25 | 2.80% | 12,326 |
| Apr 16, 2026 | 331.75 | 333.00 | 330.00 | 330.00 | 330.00 | -0.53% | 4,327 |
| Apr 15, 2026 | 320.00 | 332.00 | 320.00 | 331.75 | 331.75 | 1.07% | 10,528 |
| Apr 14, 2026 | 325.00 | 340.00 | 325.00 | 328.25 | 328.25 | 2.58% | 8,598 |
| Apr 13, 2026 | 325.50 | 325.50 | 320.00 | 320.00 | 320.00 | -1.69% | 4,938 |
| Apr 10, 2026 | 325.50 | 330.25 | 325.50 | 325.50 | 325.50 | - | 8,182 |
| Apr 9, 2026 | 325.00 | 325.50 | 325.00 | 325.50 | 325.50 | -1.74% | 13,471 |
| Apr 8, 2026 | 357.25 | 357.25 | 325.25 | 331.25 | 331.25 | 1.84% | 7,336 |
| Apr 7, 2026 | 331.00 | 331.00 | 320.25 | 325.25 | 325.25 | -1.44% | 2,063 |
| Apr 6, 2026 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 2.40% | 7,550 |
| Apr 3, 2026 | 321.00 | 323.75 | 321.00 | 322.25 | 322.25 | 0.39% | 3,642 |
| Apr 2, 2026 | 319.00 | 321.75 | 319.00 | 321.00 | 321.00 | -0.23% | 3,490 |
| Apr 1, 2026 | 311.00 | 321.75 | 311.00 | 321.75 | 321.75 | 0.39% | 7,107 |
| Mar 31, 2026 | 322.00 | 322.00 | 319.00 | 320.50 | 320.50 | -0.23% | 3,383 |
| Mar 30, 2026 | 315.25 | 321.25 | 315.25 | 321.25 | 321.25 | 1.98% | 5,724 |
| Mar 27, 2026 | 325.00 | 325.00 | 315.00 | 315.00 | 315.00 | -2.63% | 4,373 |
| Mar 26, 2026 | 330.00 | 330.00 | 319.75 | 323.50 | 323.50 | -1.97% | 3,833 |
| Mar 25, 2026 | 330.00 | 331.25 | 330.00 | 330.00 | 330.00 | -0.08% | 4,566 |
| Mar 24, 2026 | 335.25 | 335.25 | 330.25 | 330.25 | 330.25 | -0.08% | 4,154 |
| Mar 23, 2026 | 324.25 | 335.25 | 324.25 | 330.50 | 330.50 | -2.51% | 7,852 |
| Mar 19, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - | 3,153 |
| Mar 18, 2026 | 343.75 | 343.75 | 339.00 | 339.00 | 339.00 | -1.45% | 4,677 |
| Mar 17, 2026 | 333.25 | 344.00 | 333.25 | 344.00 | 344.00 | 2.99% | 4,735 |
| Mar 16, 2026 | 344.00 | 344.00 | 332.50 | 334.00 | 334.00 | -2.91% | 9,358 |
| Mar 13, 2026 | 348.00 | 348.00 | 332.25 | 344.00 | 344.00 | -1.15% | 6,724 |
| Mar 12, 2026 | 359.25 | 359.25 | 348.00 | 348.00 | 348.00 | 6.50% | 14,038 |
| Mar 11, 2026 | 325.00 | 326.75 | 325.00 | 326.75 | 326.75 | 0.54% | 4,371 |
| Mar 10, 2026 | 310.00 | 325.00 | 310.00 | 325.00 | 325.00 | 4.84% | 5,223 |
| Mar 9, 2026 | 315.50 | 315.50 | 310.00 | 310.00 | 310.00 | -1.74% | 4,012 |
| Mar 6, 2026 | 326.50 | 326.50 | 315.00 | 315.50 | 315.50 | -2.40% | 3,640 |
| Mar 5, 2026 | 323.25 | 329.00 | 323.25 | 323.25 | 323.25 | 1.02% | 3,801 |
| Mar 4, 2026 | 320.00 | 320.00 | 319.50 | 320.00 | 320.00 | - | 4,453 |
| Mar 3, 2026 | 315.50 | 320.00 | 315.50 | 320.00 | 320.00 | 0.95% | 3,986 |
| Mar 2, 2026 | 310.00 | 317.00 | 310.00 | 317.00 | 317.00 | -5.65% | 6,320 |
| Feb 27, 2026 | 341.25 | 341.50 | 326.75 | 336.00 | 336.00 | -1.47% | 3,790 |
| Feb 26, 2026 | 341.25 | 341.25 | 341.00 | 341.00 | 341.00 | -0.73% | 2,981 |
| Feb 25, 2026 | 350.75 | 350.75 | 343.50 | 343.50 | 343.50 | -2.07% | 7,442 |