Çemtas Çelik Makina Sanayi ve Ticaret A.S. (IST:CEMTS)
Turkey
· Delayed Price · Currency is TRY 11.57
+0.70 (6.44%)
At close: Dec 5, 2025
IST:CEMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.85 | 11.64 | 10.82 | 11.57 | 11.57 | 6.44% | 17,334,140 |
| Dec 4, 2025 | 10.83 | 11.05 | 10.74 | 10.87 | 10.87 | 0.46% | 4,679,050 |
| Dec 3, 2025 | 10.91 | 10.95 | 10.74 | 10.82 | 10.82 | -0.28% | 3,757,522 |
| Dec 2, 2025 | 10.86 | 10.97 | 10.76 | 10.85 | 10.85 | -0.18% | 5,305,998 |
| Dec 1, 2025 | 10.90 | 11.35 | 10.81 | 10.87 | 10.87 | 0.83% | 12,088,760 |
| Nov 28, 2025 | 10.43 | 10.80 | 10.43 | 10.78 | 10.78 | 2.28% | 7,727,496 |
| Nov 27, 2025 | 10.10 | 10.70 | 10.10 | 10.54 | 10.54 | 4.36% | 10,990,170 |
| Nov 26, 2025 | 10.13 | 10.21 | 10.08 | 10.10 | 10.10 | -0.10% | 3,341,914 |
| Nov 25, 2025 | 10.28 | 10.36 | 10.10 | 10.11 | 10.11 | -1.46% | 2,939,407 |
| Nov 24, 2025 | 10.29 | 10.37 | 10.25 | 10.26 | 10.26 | -0.29% | 2,426,784 |
| Nov 21, 2025 | 10.32 | 10.38 | 10.25 | 10.29 | 10.29 | -0.39% | 2,310,506 |
| Nov 20, 2025 | 10.34 | 10.45 | 10.30 | 10.33 | 10.33 | -0.19% | 3,804,005 |
| Nov 19, 2025 | 10.42 | 10.51 | 10.29 | 10.35 | 10.35 | -0.10% | 4,469,105 |
| Nov 18, 2025 | 10.42 | 10.51 | 10.28 | 10.36 | 10.36 | -1.52% | 2,785,063 |
| Nov 17, 2025 | 10.19 | 10.52 | 10.19 | 10.52 | 10.52 | 3.65% | 4,695,859 |
| Nov 14, 2025 | 10.21 | 10.28 | 10.14 | 10.15 | 10.15 | -0.68% | 3,796,893 |
| Nov 13, 2025 | 10.37 | 10.51 | 10.22 | 10.22 | 10.22 | -1.06% | 3,517,756 |
| Nov 12, 2025 | 10.59 | 10.64 | 10.32 | 10.33 | 10.33 | -1.90% | 4,024,751 |
| Nov 11, 2025 | 10.77 | 10.86 | 10.30 | 10.53 | 10.53 | -2.68% | 5,722,261 |
| Nov 10, 2025 | 10.97 | 11.00 | 10.69 | 10.82 | 10.82 | -1.37% | 5,387,498 |
| Nov 7, 2025 | 11.09 | 11.12 | 10.83 | 10.97 | 10.97 | -1.08% | 5,015,966 |
| Nov 6, 2025 | 11.25 | 11.30 | 11.05 | 11.09 | 11.09 | -1.07% | 3,674,114 |
| Nov 5, 2025 | 11.32 | 11.34 | 11.09 | 11.21 | 11.21 | -0.62% | 6,280,861 |
| Nov 4, 2025 | 11.45 | 11.62 | 11.21 | 11.28 | 11.28 | -1.48% | 5,264,518 |
| Nov 3, 2025 | 11.44 | 11.69 | 11.35 | 11.45 | 11.45 | 0.62% | 6,184,609 |
| Oct 31, 2025 | 11.02 | 11.50 | 10.93 | 11.38 | 11.38 | 3.17% | 6,081,672 |
| Oct 30, 2025 | 10.80 | 11.31 | 10.80 | 11.03 | 11.03 | 2.60% | 6,797,298 |
| Oct 28, 2025 | 10.94 | 10.96 | 10.70 | 10.75 | 10.75 | -1.83% | 2,481,038 |
| Oct 27, 2025 | 10.97 | 11.28 | 10.88 | 10.95 | 10.95 | 0.46% | 5,411,460 |
| Oct 24, 2025 | 10.56 | 10.99 | 10.56 | 10.90 | 10.90 | 3.61% | 6,481,086 |
| Oct 23, 2025 | 10.48 | 10.64 | 10.37 | 10.52 | 10.52 | 0.38% | 5,095,270 |
| Oct 22, 2025 | 10.62 | 10.77 | 10.48 | 10.48 | 10.48 | -0.29% | 5,302,854 |
| Oct 21, 2025 | 10.56 | 10.63 | 10.45 | 10.51 | 10.51 | -0.38% | 5,435,527 |
| Oct 20, 2025 | 10.55 | 10.62 | 10.37 | 10.55 | 10.55 | 0.19% | 5,834,514 |
| Oct 17, 2025 | 10.68 | 10.68 | 10.33 | 10.53 | 10.53 | -1.59% | 6,193,989 |
| Oct 16, 2025 | 10.85 | 10.94 | 10.63 | 10.70 | 10.70 | -1.47% | 4,439,530 |
| Oct 15, 2025 | 10.78 | 11.00 | 10.75 | 10.86 | 10.86 | 1.50% | 5,362,919 |
| Oct 14, 2025 | 11.05 | 11.14 | 10.61 | 10.70 | 10.70 | -3.08% | 6,428,788 |
| Oct 13, 2025 | 10.96 | 11.35 | 10.93 | 11.04 | 11.04 | -0.81% | 5,975,138 |
| Oct 10, 2025 | 11.30 | 11.52 | 10.99 | 11.13 | 11.13 | -1.15% | 7,531,233 |
| Oct 9, 2025 | 11.60 | 11.68 | 11.20 | 11.26 | 11.26 | -2.26% | 9,057,338 |
| Oct 8, 2025 | 11.88 | 12.25 | 11.50 | 11.52 | 11.52 | -3.60% | 13,283,450 |
| Oct 7, 2025 | 12.56 | 12.90 | 11.80 | 11.95 | 11.95 | -3.00% | 30,440,370 |
| Oct 6, 2025 | 11.44 | 12.32 | 11.40 | 12.32 | 12.32 | 10.00% | 20,519,360 |
| Oct 3, 2025 | 10.91 | 11.56 | 10.85 | 11.20 | 11.20 | 2.85% | 8,554,478 |
| Oct 2, 2025 | 11.12 | 11.25 | 10.89 | 10.89 | 10.89 | -2.07% | 3,647,600 |
| Oct 1, 2025 | 10.87 | 11.24 | 10.79 | 11.12 | 11.12 | 2.49% | 5,872,623 |
| Sep 30, 2025 | 11.03 | 11.14 | 10.76 | 10.85 | 10.85 | -1.18% | 4,054,152 |
| Sep 29, 2025 | 11.16 | 11.24 | 10.98 | 10.98 | 10.98 | -1.79% | 3,395,177 |
| Sep 26, 2025 | 11.24 | 11.41 | 11.13 | 11.18 | 11.18 | -0.45% | 4,730,448 |
| Sep 25, 2025 | 11.35 | 11.42 | 11.10 | 11.23 | 11.23 | -0.62% | 4,894,982 |
| Sep 24, 2025 | 11.46 | 11.53 | 10.89 | 11.30 | 11.30 | -1.14% | 7,406,427 |
| Sep 23, 2025 | 11.56 | 11.61 | 11.38 | 11.43 | 11.43 | -1.72% | 5,883,120 |
| Sep 22, 2025 | 11.80 | 11.84 | 11.60 | 11.63 | 11.63 | 0.69% | 5,780,736 |
| Sep 19, 2025 | 11.56 | 11.61 | 11.30 | 11.55 | 11.55 | 0.43% | 5,544,156 |
| Sep 18, 2025 | 11.38 | 11.97 | 11.38 | 11.50 | 11.50 | 1.05% | 11,664,890 |
| Sep 17, 2025 | 11.46 | 11.78 | 11.35 | 11.38 | 11.38 | -0.35% | 9,146,254 |
| Sep 16, 2025 | 11.23 | 11.47 | 11.16 | 11.42 | 11.42 | 1.78% | 7,411,295 |
| Sep 15, 2025 | 10.75 | 11.28 | 10.59 | 11.22 | 11.22 | 4.37% | 7,524,345 |
| Sep 12, 2025 | 10.72 | 10.78 | 10.50 | 10.75 | 10.75 | 0.09% | 5,107,171 |
| Sep 11, 2025 | 10.96 | 11.15 | 10.72 | 10.74 | 10.74 | -1.92% | 6,467,273 |
| Sep 10, 2025 | 11.33 | 11.38 | 10.95 | 10.95 | 10.95 | -2.93% | 7,249,050 |
| Sep 9, 2025 | 11.53 | 11.65 | 11.24 | 11.28 | 11.28 | -2.00% | 5,659,859 |
| Sep 8, 2025 | 11.55 | 11.66 | 11.41 | 11.51 | 11.51 | -2.54% | 7,390,227 |
| Sep 5, 2025 | 12.27 | 12.36 | 11.79 | 11.81 | 11.81 | -3.36% | 8,651,544 |
| Sep 4, 2025 | 12.22 | 12.53 | 12.16 | 12.22 | 12.22 | 0.74% | 7,778,793 |
| Sep 3, 2025 | 12.18 | 12.28 | 12.00 | 12.13 | 12.13 | -0.41% | 8,944,982 |
| Sep 2, 2025 | 12.74 | 12.77 | 11.51 | 12.18 | 12.18 | -4.09% | 12,482,530 |
| Sep 1, 2025 | 12.90 | 12.96 | 12.62 | 12.70 | 12.70 | -1.47% | 7,717,144 |
| Aug 29, 2025 | 12.93 | 13.18 | 12.81 | 12.89 | 12.89 | -0.23% | 14,615,280 |
| Aug 28, 2025 | 12.66 | 13.00 | 12.66 | 12.92 | 12.92 | 2.13% | 10,855,680 |
| Aug 27, 2025 | 12.85 | 12.89 | 12.54 | 12.65 | 12.65 | -1.56% | 6,086,296 |
| Aug 26, 2025 | 13.10 | 13.10 | 12.73 | 12.85 | 12.85 | -1.98% | 10,177,390 |
| Aug 25, 2025 | 12.88 | 13.25 | 12.86 | 13.11 | 13.11 | 2.58% | 18,834,700 |
| Aug 22, 2025 | 12.61 | 12.86 | 12.51 | 12.78 | 12.78 | 1.83% | 10,242,140 |
| Aug 21, 2025 | 12.76 | 12.95 | 12.55 | 12.55 | 12.55 | -0.95% | 10,570,110 |
| Aug 20, 2025 | 12.57 | 12.86 | 12.56 | 12.67 | 12.67 | 1.28% | 10,113,720 |
| Aug 19, 2025 | 12.57 | 12.70 | 12.31 | 12.51 | 12.51 | -0.40% | 12,054,300 |
| Aug 18, 2025 | 12.86 | 12.90 | 12.50 | 12.56 | 12.56 | -2.33% | 12,599,080 |
| Aug 15, 2025 | 12.85 | 13.31 | 12.75 | 12.86 | 12.86 | - | 16,194,980 |
| Aug 14, 2025 | 12.74 | 13.25 | 12.49 | 12.86 | 12.86 | 0.47% | 18,856,420 |
| Aug 13, 2025 | 12.93 | 13.03 | 12.62 | 12.80 | 12.80 | 0.16% | 13,071,250 |
| Aug 12, 2025 | 12.31 | 12.85 | 12.16 | 12.78 | 12.78 | 4.33% | 20,400,340 |
| Aug 11, 2025 | 12.40 | 12.80 | 12.25 | 12.25 | 12.25 | 0.16% | 16,898,030 |
| Aug 8, 2025 | 12.20 | 12.35 | 11.79 | 12.23 | 12.23 | 1.92% | 11,764,000 |
| Aug 7, 2025 | 11.62 | 12.22 | 11.62 | 12.00 | 12.00 | 3.45% | 16,996,640 |
| Aug 6, 2025 | 11.89 | 11.97 | 11.55 | 11.60 | 11.60 | -2.36% | 9,746,011 |
| Aug 5, 2025 | 11.99 | 12.13 | 11.68 | 11.88 | 11.88 | -0.59% | 15,290,060 |
| Aug 4, 2025 | 12.00 | 12.38 | 11.94 | 11.95 | 11.95 | -0.08% | 15,961,180 |
| Aug 1, 2025 | 11.13 | 12.19 | 11.08 | 11.96 | 11.96 | 7.26% | 30,477,120 |
| Jul 31, 2025 | 11.28 | 11.33 | 11.12 | 11.15 | 11.15 | -0.18% | 6,904,301 |
| Jul 30, 2025 | 11.00 | 11.40 | 10.87 | 11.17 | 11.17 | 1.55% | 12,859,070 |
| Jul 29, 2025 | 11.32 | 11.35 | 10.95 | 11.00 | 11.00 | -2.48% | 11,137,460 |
| Jul 28, 2025 | 11.18 | 11.58 | 11.06 | 11.28 | 11.28 | 2.45% | 15,685,620 |
| Jul 25, 2025 | 10.67 | 11.34 | 10.64 | 11.01 | 11.01 | 3.19% | 28,071,450 |
| Jul 24, 2025 | 10.45 | 10.71 | 10.32 | 10.67 | 10.67 | 2.40% | 11,459,690 |
| Jul 23, 2025 | 10.65 | 10.74 | 10.36 | 10.42 | 10.42 | -1.61% | 8,588,256 |
| Jul 22, 2025 | 10.28 | 10.75 | 10.28 | 10.59 | 10.59 | 3.02% | 14,699,110 |
| Jul 21, 2025 | 10.07 | 10.34 | 10.07 | 10.28 | 10.28 | 2.09% | 9,923,891 |
| Jul 18, 2025 | 10.27 | 10.27 | 10.05 | 10.07 | 10.07 | -0.69% | 6,793,235 |