Çemtas Çelik Makina Sanayi ve Ticaret A.S. (IST:CEMTS)
Turkey
· Delayed Price · Currency is TRY 10.95
-0.04 (-0.36%)
Last updated: Apr 29, 2026, 3:21 PM GMT+3
IST:CEMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.33 | 11.41 | 10.96 | 11.00 | - | -2.83% | 835,088 |
| Apr 27, 2026 | 11.32 | 11.45 | 11.28 | 11.32 | 11.32 | 0.53% | 3,390,753 |
| Apr 24, 2026 | 11.24 | 11.32 | 11.01 | 11.26 | 11.26 | 0.18% | 2,816,987 |
| Apr 22, 2026 | 11.35 | 11.40 | 11.16 | 11.24 | 11.24 | -0.79% | 3,180,887 |
| Apr 21, 2026 | 11.66 | 11.89 | 11.33 | 11.33 | 11.33 | -2.83% | 3,971,965 |
| Apr 20, 2026 | 11.35 | 11.79 | 11.20 | 11.66 | 11.66 | 1.66% | 5,257,858 |
| Apr 17, 2026 | 11.09 | 11.49 | 11.09 | 11.47 | 11.47 | 3.43% | 3,836,346 |
| Apr 16, 2026 | 11.25 | 11.29 | 10.94 | 11.09 | 11.09 | -0.54% | 3,392,474 |
| Apr 15, 2026 | 11.02 | 11.26 | 10.99 | 11.15 | 11.15 | 1.64% | 3,626,884 |
| Apr 14, 2026 | 10.91 | 11.06 | 10.86 | 10.97 | 10.97 | 0.83% | 3,397,725 |
| Apr 13, 2026 | 10.83 | 10.95 | 10.71 | 10.88 | 10.88 | -0.64% | 3,326,980 |
| Apr 10, 2026 | 10.66 | 10.97 | 10.64 | 10.95 | 10.95 | 3.40% | 4,657,324 |
| Apr 9, 2026 | 10.59 | 10.73 | 10.56 | 10.59 | 10.59 | -0.19% | 1,958,107 |
| Apr 8, 2026 | 10.60 | 10.70 | 10.30 | 10.61 | 10.61 | 4.02% | 3,567,756 |
| Apr 7, 2026 | 10.60 | 10.77 | 10.20 | 10.20 | 10.20 | -3.59% | 2,792,258 |
| Apr 6, 2026 | 10.49 | 10.68 | 10.49 | 10.58 | 10.58 | 0.86% | 3,049,893 |
| Apr 3, 2026 | 10.39 | 10.58 | 10.36 | 10.49 | 10.49 | 0.77% | 2,090,237 |
| Apr 2, 2026 | 10.20 | 10.48 | 10.20 | 10.41 | 10.41 | - | 3,314,271 |
| Apr 1, 2026 | 10.43 | 10.48 | 10.37 | 10.41 | 10.41 | 1.07% | 2,683,148 |
| Mar 31, 2026 | 10.12 | 10.32 | 10.10 | 10.30 | 10.30 | 2.08% | 1,609,896 |
| Mar 30, 2026 | 10.11 | 10.21 | 10.01 | 10.09 | 10.09 | -0.30% | 1,710,546 |
| Mar 27, 2026 | 10.31 | 10.36 | 10.04 | 10.12 | 10.12 | -1.75% | 2,505,843 |
| Mar 26, 2026 | 10.48 | 10.77 | 10.27 | 10.30 | 10.30 | -0.68% | 3,171,273 |
| Mar 25, 2026 | 10.43 | 10.60 | 10.34 | 10.37 | 10.37 | -0.10% | 2,494,124 |
| Mar 24, 2026 | 10.32 | 10.64 | 10.32 | 10.38 | 10.38 | -0.29% | 2,235,801 |
| Mar 23, 2026 | 10.29 | 10.43 | 10.04 | 10.41 | 10.41 | -0.48% | 2,893,460 |
| Mar 19, 2026 | 10.38 | 10.46 | 10.30 | 10.46 | 10.46 | 0.77% | 538,298 |
| Mar 18, 2026 | 10.60 | 10.66 | 10.37 | 10.38 | 10.38 | -1.24% | 1,621,116 |
| Mar 17, 2026 | 10.41 | 10.58 | 10.41 | 10.51 | 10.51 | 0.96% | 1,646,322 |
| Mar 16, 2026 | 10.67 | 10.67 | 10.40 | 10.41 | 10.41 | -1.14% | 2,180,820 |
| Mar 13, 2026 | 10.53 | 10.71 | 10.36 | 10.53 | 10.53 | -1.31% | 2,394,421 |
| Mar 12, 2026 | 10.52 | 10.83 | 10.52 | 10.67 | 10.67 | 1.33% | 2,425,552 |
| Mar 11, 2026 | 10.58 | 10.68 | 10.50 | 10.53 | 10.53 | - | 2,350,332 |
| Mar 10, 2026 | 10.42 | 10.57 | 10.32 | 10.53 | 10.53 | 2.93% | 2,528,390 |
| Mar 9, 2026 | 10.07 | 10.27 | 10.04 | 10.23 | 10.23 | -0.39% | 1,886,766 |
| 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 |