CVK Maden Isletmeleri Sanayi ve Ticaret Anonim Sirketi (IST:CVKMD)
Turkey · Delayed Price · Currency is TRY 13.61
-0.13 (-0.95%)
Last updated: Sep 16, 2025, 12:44 PM GMT+3
IST:CVKMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13.82 | 13.85 | 13.67 | 13.71 | - | -0.87% | 5,186,103 |
| Sep 16, 2025 | 13.74 | 13.87 | 13.45 | 13.83 | - | 0.66% | 22,768,662 |
| Sep 15, 2025 | 13.07 | 13.78 | 12.75 | 13.74 | - | 4.97% | 27,208,079 |
| Sep 12, 2025 | 13.14 | 13.30 | 12.75 | 13.09 | - | - | 19,539,219 |
| Sep 11, 2025 | 13.57 | 13.69 | 13.08 | 13.09 | - | -3.47% | 19,869,582 |
| Sep 10, 2025 | 13.74 | 13.82 | 13.52 | 13.56 | - | -1.24% | 12,959,237 |
| Sep 9, 2025 | 14.06 | 14.28 | 13.65 | 13.73 | - | -1.65% | 17,207,794 |
| Sep 8, 2025 | 14.31 | 14.43 | 13.80 | 13.96 | - | -4.38% | 17,310,630 |
| Sep 5, 2025 | 15.10 | 15.14 | 14.53 | 14.60 | - | -2.99% | 27,903,341 |
| Sep 4, 2025 | 14.46 | 15.20 | 14.46 | 15.05 | - | 4.59% | 40,191,780 |
| Sep 3, 2025 | 14.74 | 14.81 | 14.27 | 14.39 | - | -2.18% | 26,804,411 |
| Sep 2, 2025 | 14.79 | 15.18 | 14.06 | 14.71 | - | -0.14% | 64,848,308 |
| Sep 1, 2025 | 14.87 | 15.07 | 14.34 | 14.73 | - | -0.07% | 34,086,570 |
| Aug 29, 2025 | 14.11 | 15.05 | 13.96 | 14.74 | - | 5.14% | 52,598,244 |
| Aug 28, 2025 | 13.89 | 14.27 | 13.82 | 14.02 | - | 1.08% | 22,629,809 |
| Aug 27, 2025 | 14.26 | 14.30 | 13.64 | 13.87 | - | -2.39% | 18,367,983 |
| Aug 26, 2025 | 14.38 | 14.60 | 14.14 | 14.21 | - | -0.70% | 28,684,726 |
| Aug 25, 2025 | 14.38 | 14.54 | 14.22 | 14.31 | - | 1.85% | 26,658,927 |
| Aug 22, 2025 | 14.05 | 14.36 | 13.95 | 14.05 | - | 0.72% | 25,829,960 |
| Aug 21, 2025 | 14.05 | 14.16 | 13.80 | 13.95 | - | 0.43% | 20,110,843 |
| Aug 20, 2025 | 13.65 | 14.22 | 13.60 | 13.89 | - | 2.89% | 38,598,112 |
| Aug 19, 2025 | 13.74 | 13.80 | 13.39 | 13.50 | - | -1.60% | 26,309,138 |
| Aug 18, 2025 | 13.51 | 14.05 | 13.50 | 13.72 | - | 1.86% | 34,014,457 |
| Aug 15, 2025 | 13.41 | 13.94 | 13.34 | 13.47 | - | 1.05% | 34,476,800 |
| Aug 14, 2025 | 13.40 | 13.63 | 13.30 | 13.33 | - | -0.15% | 19,862,560 |
| Aug 13, 2025 | 13.45 | 13.73 | 13.24 | 13.35 | - | - | 19,611,691 |
| Aug 12, 2025 | 13.74 | 13.85 | 13.28 | 13.35 | - | -2.55% | 19,613,243 |
| Aug 11, 2025 | 14.08 | 14.21 | 13.66 | 13.70 | - | -2.49% | 22,253,247 |
| Aug 8, 2025 | 13.87 | 14.32 | 13.80 | 14.05 | - | 1.89% | 36,858,138 |
| Aug 7, 2025 | 14.09 | 14.38 | 13.79 | 13.79 | - | -1.64% | 31,704,174 |
| Aug 6, 2025 | 13.69 | 14.56 | 13.59 | 14.02 | - | 3.01% | 79,096,735 |
| Aug 5, 2025 | 13.98 | 14.07 | 13.54 | 13.61 | - | -2.65% | 45,690,377 |
| Aug 4, 2025 | 12.82 | 14.04 | 12.73 | 13.98 | - | 9.48% | 63,419,816 |
| Aug 1, 2025 | 13.10 | 13.15 | 12.71 | 12.77 | - | -1.84% | 18,449,193 |
| Jul 31, 2025 | 12.39 | 13.18 | 12.36 | 13.01 | - | 5.26% | 44,084,711 |
| Jul 30, 2025 | 12.74 | 12.80 | 12.36 | 12.36 | - | -2.83% | 18,852,285 |
| Jul 29, 2025 | 12.97 | 13.21 | 12.64 | 12.72 | - | -1.24% | 35,886,220 |
| Jul 28, 2025 | 12.80 | 13.22 | 12.16 | 12.88 | - | 2.47% | 59,530,704 |
| Jul 25, 2025 | 12.86 | 13.48 | 12.52 | 12.57 | - | 0.64% | 109,150,803 |
| Jul 24, 2025 | 11.41 | 12.49 | 11.41 | 12.49 | - | 9.95% | 63,010,549 |
| Jul 23, 2025 | 11.49 | 11.54 | 11.34 | 11.36 | - | -0.53% | 12,247,277 |
| Jul 22, 2025 | 11.63 | 11.67 | 11.39 | 11.42 | - | -1.64% | 15,141,760 |
| Jul 21, 2025 | 11.58 | 11.72 | 11.58 | 11.61 | - | 0.43% | 17,437,575 |
| Jul 18, 2025 | 11.75 | 11.79 | 11.55 | 11.56 | - | -1.70% | 17,074,210 |
| Jul 17, 2025 | 11.84 | 12.24 | 11.69 | 11.76 | - | - | 29,522,044 |
| Jul 16, 2025 | 11.95 | 12.10 | 11.68 | 11.76 | - | -1.42% | 17,179,154 |
| Jul 14, 2025 | 11.91 | 12.15 | 11.84 | 11.93 | - | 0.25% | 14,023,001 |
| Jul 11, 2025 | 12.04 | 12.08 | 11.88 | 11.90 | - | -0.50% | 9,847,589 |
| Jul 10, 2025 | 12.10 | 12.21 | 11.95 | 11.96 | - | - | 14,356,549 |
| Jul 9, 2025 | 11.90 | 12.05 | 11.85 | 11.96 | - | 1.53% | 12,988,512 |