Skip to main content
logo
CVK Maden Isletmeleri Sanayi ve Ticaret Anonim Sirketi (IST:CVKMD)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.89
-1.01 (-4.83%)
At close: Nov 7, 2025

IST:CVKMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202520.9021.0419.8719.8919.89-4.83%19,580,180
Nov 6, 202520.9621.4420.6420.9020.900.67%58,080,280
Nov 5, 202521.3021.5220.4620.7620.76-2.26%22,964,530
Nov 4, 202521.3621.7620.9221.2421.240.66%32,768,770
Nov 3, 202521.4221.6020.8221.1021.10-1.40%31,142,250
Oct 31, 202520.8421.5620.5821.4021.403.38%33,936,410
Oct 30, 202520.0221.2819.8620.7020.703.40%65,637,770
Oct 28, 202519.6920.4819.4920.0220.021.83%18,949,530
Oct 27, 202520.5220.5819.6619.6619.66-4.28%29,045,970
Oct 24, 202520.3020.9820.1820.5420.541.48%35,138,950
Oct 23, 202520.5420.7019.5420.2420.242.33%41,164,890
Oct 22, 202519.8220.1619.2119.7819.780.87%44,104,920
Oct 21, 202520.1020.4419.5019.6119.61-3.40%47,519,470
Oct 20, 202521.0621.8420.2620.3020.30-3.06%38,235,320
Oct 17, 202522.2022.4419.4420.9420.94-2.88%116,590,500
Oct 16, 202519.8621.7019.7821.5621.569.00%67,703,880
Oct 15, 202519.2419.9819.2019.7819.783.34%39,483,320
Oct 14, 202519.3219.8919.0219.1419.14-0.31%33,939,560
Oct 13, 202519.0419.8518.9619.2019.200.63%45,700,180
Oct 10, 202518.1419.4217.6219.0819.085.76%61,993,990
Oct 9, 202517.8518.2017.5918.0418.041.81%38,128,300
Oct 8, 202517.5518.3817.2717.7217.722.07%53,137,520
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