Skip to main content
logo
CVK Maden Isletmeleri Sanayi ve Ticaret Anonim Sirketi (IST:CVKMD)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.14
+0.64 (3.88%)
At close: Oct 6, 2025

IST:CVKMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202517.5518.3817.2717.7217.722.07%53,137,522
Oct 7, 202517.2517.6417.0517.3617.361.28%31,081,640
Oct 6, 202516.6917.5016.5917.1417.143.88%47,283,250
Oct 3, 202516.1416.8316.0316.5016.502.68%42,841,010
Oct 2, 202516.2116.5416.0516.0716.07-0.43%26,573,670
Oct 1, 202515.8116.4415.6116.1416.142.22%34,570,200
Sep 30, 202515.6016.3015.2515.7915.792.40%76,049,180
Sep 29, 202515.4515.9415.4015.4215.42-0.19%30,119,010
Sep 26, 202516.3216.4115.3115.4515.45-5.50%48,666,880
Sep 25, 202515.1716.5014.7616.3516.359.00%80,114,440
Sep 24, 202514.7615.5014.6715.0015.002.74%69,082,090
Sep 23, 202514.6115.0614.4214.6014.60-1.35%35,104,590
Sep 22, 202514.9015.1214.6314.8014.801.72%37,010,850
Sep 19, 202514.2814.6513.9514.5514.551.89%41,445,260
Sep 18, 202513.8214.3813.8214.2814.283.78%37,908,040
Sep 17, 202513.8214.0413.6713.7613.76-0.51%14,308,880
Sep 16, 202513.7413.8713.4513.8313.830.66%22,768,660
Sep 15, 202513.0713.7812.7513.7413.744.97%27,208,070
Sep 12, 202513.1413.3012.7513.0913.09-19,539,210
Sep 11, 202513.5713.6913.0813.0913.09-3.47%19,869,580
Sep 10, 202513.7413.8213.5213.5613.56-1.24%12,959,230
Sep 9, 202514.0614.2813.6513.7313.73-1.65%17,207,790
Sep 8, 202514.3114.4313.8013.9613.96-4.38%17,310,630
Sep 5, 202515.1015.1414.5314.6014.60-2.99%27,903,340
Sep 4, 202514.4615.2014.4615.0515.054.59%40,191,780
Sep 3, 202514.7414.8114.2714.3914.39-2.18%26,804,410
Sep 2, 202514.7915.1814.0614.7114.71-0.14%64,848,300
Sep 1, 202514.8715.0714.3414.7314.73-0.07%34,086,570
Aug 29, 202514.1115.0513.9614.7414.745.14%52,598,240
Aug 28, 202513.8914.2713.8214.0214.021.08%22,629,800
Aug 27, 202514.2614.3013.6413.8713.87-2.39%18,367,980
Aug 26, 202514.3814.6014.1414.2114.21-0.70%28,684,720
Aug 25, 202514.3814.5414.2214.3114.311.85%26,658,920
Aug 22, 202514.0514.3613.9514.0514.050.72%25,829,960
Aug 21, 202514.0514.1613.8013.9513.950.43%20,110,840
Aug 20, 202513.6514.2213.6013.8913.892.89%38,598,110
Aug 19, 202513.7413.8013.3913.5013.50-1.60%26,309,130
Aug 18, 202513.5114.0513.5013.7213.721.86%34,014,450
Aug 15, 202513.4113.9413.3413.4713.471.05%34,476,800
Aug 14, 202513.4013.6313.3013.3313.33-0.15%19,862,560
Aug 13, 202513.4513.7313.2413.3513.35-19,611,690
Aug 12, 202513.7413.8513.2813.3513.35-2.55%19,613,240
Aug 11, 202514.0814.2113.6613.7013.70-2.49%22,253,240
Aug 8, 202513.8714.3213.8014.0514.051.89%36,858,130
Aug 7, 202514.0914.3813.7913.7913.79-1.64%31,704,170
Aug 6, 202513.6914.5613.5914.0214.023.01%79,096,730
Aug 5, 202513.9814.0713.5413.6113.61-2.65%45,690,370
Aug 4, 202512.8214.0412.7313.9813.989.48%63,419,810
Aug 1, 202513.1013.1512.7112.7712.77-1.84%18,449,190
Jul 31, 202512.3913.1812.3613.0113.015.26%44,084,710