Çemtas Çelik Makina Sanayi ve Ticaret A.S. (IST:CEMTS)
Turkey
· Delayed Price · Currency is TRY 10.27
-0.24 (-2.28%)
At close: Mar 6, 2026
IST:CEMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.51 | 10.58 | 10.15 | 10.27 | 10.27 | -2.28% | 3,376,800 |
| Mar 5, 2026 | 10.41 | 10.68 | 10.41 | 10.51 | 10.51 | 1.45% | 1,921,537 |
| Mar 4, 2026 | 10.31 | 10.52 | 10.29 | 10.36 | 10.36 | 0.48% | 2,761,425 |
| Mar 3, 2026 | 10.55 | 10.78 | 10.31 | 10.31 | 10.31 | -2.00% | 2,956,707 |
| Mar 2, 2026 | 10.69 | 10.69 | 10.26 | 10.52 | 10.52 | -4.19% | 3,946,222 |
| Feb 27, 2026 | 11.32 | 11.39 | 10.92 | 10.98 | 10.98 | -2.83% | 3,363,372 |
| Feb 26, 2026 | 11.30 | 11.49 | 11.28 | 11.30 | 11.30 | -0.18% | 2,295,411 |
| Feb 25, 2026 | 11.51 | 11.55 | 11.29 | 11.32 | 11.32 | -1.57% | 2,781,832 |
| Feb 24, 2026 | 11.80 | 11.82 | 11.35 | 11.50 | 11.50 | -2.54% | 4,644,321 |
| Feb 23, 2026 | 12.01 | 12.05 | 11.76 | 11.80 | 11.80 | -3.04% | 6,113,460 |
| Feb 20, 2026 | 12.09 | 12.21 | 11.96 | 12.17 | 12.17 | 1.16% | 5,670,859 |
| Feb 19, 2026 | 12.84 | 12.91 | 12.00 | 12.03 | 12.03 | -6.31% | 6,021,933 |
| Feb 18, 2026 | 13.06 | 13.20 | 12.80 | 12.84 | 12.84 | -1.53% | 5,478,890 |
| Feb 17, 2026 | 13.10 | 13.29 | 12.93 | 13.04 | 13.04 | 0.31% | 4,775,594 |
| Feb 16, 2026 | 12.82 | 13.09 | 12.59 | 13.00 | 13.00 | 1.56% | 6,352,420 |
| Feb 13, 2026 | 12.90 | 13.04 | 12.75 | 12.80 | 12.80 | -0.85% | 4,031,125 |
| Feb 12, 2026 | 12.87 | 13.08 | 12.84 | 12.91 | 12.91 | -0.15% | 5,514,342 |
| Feb 11, 2026 | 12.53 | 13.12 | 12.47 | 12.93 | 12.93 | 3.19% | 9,057,923 |
| Feb 10, 2026 | 12.53 | 12.55 | 12.42 | 12.53 | 12.53 | 0.16% | 3,530,276 |
| Feb 9, 2026 | 12.14 | 12.59 | 12.14 | 12.51 | 12.51 | 3.22% | 4,962,954 |
| Feb 6, 2026 | 12.31 | 12.35 | 12.00 | 12.12 | 12.12 | -1.46% | 3,502,896 |
| Feb 5, 2026 | 12.51 | 12.60 | 12.23 | 12.30 | 12.30 | -1.52% | 5,642,799 |
| Feb 4, 2026 | 12.43 | 12.63 | 12.40 | 12.49 | 12.49 | 0.48% | 4,972,762 |
| Feb 3, 2026 | 12.43 | 12.52 | 12.33 | 12.43 | 12.43 | 0.08% | 4,847,960 |
| Feb 2, 2026 | 12.00 | 12.63 | 11.98 | 12.42 | 12.42 | 0.81% | 7,221,688 |
| Jan 30, 2026 | 12.37 | 12.46 | 12.01 | 12.32 | 12.32 | -0.40% | 6,695,988 |
| Jan 29, 2026 | 12.24 | 12.69 | 11.98 | 12.37 | 12.37 | 1.14% | 10,721,220 |
| Jan 28, 2026 | 12.34 | 12.38 | 12.12 | 12.23 | 12.23 | 0.25% | 9,815,476 |
| Jan 27, 2026 | 11.79 | 12.45 | 11.65 | 12.20 | 12.20 | 3.39% | 14,031,760 |
| Jan 26, 2026 | 11.51 | 11.86 | 11.43 | 11.80 | 11.80 | 1.81% | 6,898,665 |
| Jan 23, 2026 | 11.65 | 11.84 | 11.59 | 11.59 | 11.59 | -0.43% | 5,191,975 |
| Jan 22, 2026 | 11.68 | 11.71 | 11.51 | 11.64 | 11.64 | 0.95% | 3,291,462 |
| Jan 21, 2026 | 11.43 | 11.90 | 11.22 | 11.53 | 11.53 | 1.05% | 4,393,732 |
| Jan 20, 2026 | 11.62 | 11.69 | 11.28 | 11.41 | 11.41 | -1.04% | 5,466,467 |
| Jan 19, 2026 | 11.38 | 11.70 | 11.35 | 11.53 | 11.53 | 1.86% | 6,372,174 |
| Jan 16, 2026 | 11.30 | 11.37 | 11.10 | 11.32 | 11.32 | 0.35% | 4,126,180 |
| Jan 15, 2026 | 11.05 | 11.28 | 11.00 | 11.28 | 11.28 | 1.62% | 4,398,723 |
| Jan 14, 2026 | 11.27 | 11.28 | 11.06 | 11.10 | 11.10 | -1.25% | 3,473,560 |
| Jan 13, 2026 | 11.38 | 11.42 | 11.16 | 11.24 | 11.24 | -1.06% | 2,968,482 |
| Jan 12, 2026 | 11.33 | 11.54 | 11.31 | 11.36 | 11.36 | 0.09% | 2,643,443 |
| Jan 9, 2026 | 11.44 | 11.54 | 11.31 | 11.35 | 11.35 | -0.61% | 2,900,614 |
| Jan 8, 2026 | 11.40 | 11.51 | 11.27 | 11.42 | 11.42 | 0.44% | 2,133,416 |
| Jan 7, 2026 | 11.74 | 11.81 | 11.37 | 11.37 | 11.37 | -2.65% | 2,897,632 |
| Jan 6, 2026 | 11.69 | 11.73 | 11.51 | 11.68 | 11.68 | 0.86% | 2,555,934 |
| Jan 5, 2026 | 11.43 | 11.73 | 11.43 | 11.58 | 11.58 | 1.67% | 3,615,400 |
| Jan 2, 2026 | 11.25 | 11.46 | 11.10 | 11.39 | 11.39 | 1.24% | 2,414,443 |
| Dec 31, 2025 | 11.22 | 11.34 | 11.21 | 11.25 | 11.25 | 0.45% | 1,480,428 |
| Dec 30, 2025 | 11.17 | 11.25 | 10.65 | 11.20 | 11.20 | 0.27% | 2,235,178 |
| Dec 29, 2025 | 11.34 | 11.36 | 11.07 | 11.17 | 11.17 | -1.50% | 2,615,878 |
| Dec 26, 2025 | 11.54 | 11.55 | 11.31 | 11.34 | 11.34 | -1.65% | 3,392,320 |
| Dec 25, 2025 | 11.48 | 11.59 | 11.43 | 11.53 | 11.53 | 0.61% | 1,515,040 |
| Dec 24, 2025 | 11.43 | 11.56 | 11.27 | 11.46 | 11.46 | 0.17% | 3,155,640 |
| Dec 23, 2025 | 11.61 | 11.66 | 11.37 | 11.44 | 11.44 | -1.89% | 2,884,284 |
| Dec 22, 2025 | 11.59 | 11.89 | 11.59 | 11.66 | 11.66 | 0.34% | 3,129,796 |
| Dec 19, 2025 | 11.78 | 11.78 | 11.53 | 11.62 | 11.62 | -1.44% | 4,276,207 |
| Dec 18, 2025 | 11.95 | 12.07 | 11.67 | 11.79 | 11.79 | -1.26% | 3,749,545 |
| Dec 17, 2025 | 12.04 | 12.09 | 11.91 | 11.94 | 11.94 | -0.83% | 3,236,767 |
| Dec 16, 2025 | 12.05 | 12.09 | 11.88 | 12.04 | 12.04 | 0.17% | 3,710,143 |
| Dec 15, 2025 | 11.95 | 12.10 | 11.65 | 12.02 | 12.02 | 0.92% | 5,251,973 |
| Dec 12, 2025 | 11.88 | 12.29 | 11.85 | 11.91 | 11.91 | 0.51% | 6,411,481 |
| Dec 11, 2025 | 11.85 | 12.06 | 11.81 | 11.85 | 11.85 | 0.17% | 4,093,261 |
| Dec 10, 2025 | 11.74 | 12.14 | 11.61 | 11.83 | 11.83 | 0.77% | 8,820,280 |
| Dec 9, 2025 | 11.64 | 11.85 | 11.45 | 11.74 | 11.74 | 1.21% | 6,669,766 |
| Dec 8, 2025 | 11.64 | 12.13 | 11.43 | 11.60 | 11.60 | 0.26% | 14,596,260 |
| 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 |