Çimentas Izmir Çimento Fabrikasi Türk A.S. (IST:CMENT)
Turkey · Delayed Price · Currency is TRY 279.75
0.00 (0.00%)
At close: Aug 3, 2026
IST:CMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 297.00 | 297.00 | 279.50 | 281.75 | 281.75 | -2.68% | 8,864 |
| Jun 12, 2026 | 290.00 | 290.00 | 289.50 | 289.50 | 289.50 | 0.52% | 6,027 |
| Jun 11, 2026 | 293.00 | 293.00 | 282.75 | 288.00 | 288.00 | -1.71% | 4,171 |
| Jun 10, 2026 | 297.00 | 297.00 | 293.00 | 293.00 | 293.00 | -0.68% | 3,021 |
| Jun 9, 2026 | 296.50 | 296.50 | 295.00 | 295.00 | 295.00 | 0.60% | 3,659 |
| Jun 8, 2026 | 296.50 | 296.50 | 292.00 | 293.25 | 293.25 | -1.26% | 6,992 |
| Jun 5, 2026 | 287.50 | 297.00 | 287.50 | 297.00 | 297.00 | -1.00% | 9,218 |
| Jun 4, 2026 | 302.25 | 302.25 | 299.75 | 300.00 | 300.00 | -0.74% | 6,500 |
| Jun 3, 2026 | 301.50 | 302.25 | 301.50 | 302.25 | 302.25 | 0.42% | 7,246 |
| Jun 2, 2026 | 304.00 | 304.00 | 295.00 | 301.00 | 301.00 | -0.99% | 11,130 |
| Jun 1, 2026 | 309.00 | 309.00 | 304.00 | 304.00 | 304.00 | -1.62% | 9,111 |
| May 26, 2026 | 300.00 | 309.00 | 300.00 | 309.00 | 309.00 | 3.34% | 5,305 |
| May 25, 2026 | 305.25 | 305.25 | 299.00 | 299.00 | 299.00 | -1.89% | 12,887 |
| May 22, 2026 | 294.75 | 304.75 | 294.75 | 304.75 | 304.75 | 3.39% | 8,197 |
| May 21, 2026 | 300.50 | 300.50 | 294.75 | 294.75 | 294.75 | -2.24% | 6,390 |
| May 20, 2026 | 309.00 | 309.00 | 301.50 | 301.50 | 301.50 | -1.15% | 8,822 |