Cem Zeytin Anonim Sirketi (IST:CEMZY)
Turkey
· Delayed Price · Currency is TRY 45.74
+0.40 (0.88%)
At close: Dec 4, 2025
Cem Zeytin Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.00 | 47.16 | 44.32 | 44.60 | 44.60 | -2.49% | 3,664,657 |
| Dec 4, 2025 | 45.34 | 49.86 | 45.34 | 45.74 | 45.74 | 0.88% | 9,841,045 |
| Dec 3, 2025 | 46.84 | 47.36 | 44.70 | 45.34 | 45.34 | -3.20% | 2,732,594 |
| Dec 2, 2025 | 45.34 | 48.84 | 44.52 | 46.84 | 46.84 | 3.31% | 4,613,021 |
| Dec 1, 2025 | 48.50 | 49.96 | 45.24 | 45.34 | 45.34 | -6.32% | 3,576,666 |
| Nov 28, 2025 | 50.15 | 52.85 | 47.66 | 48.40 | 48.40 | -3.30% | 4,447,530 |
| Nov 27, 2025 | 47.28 | 51.65 | 45.52 | 50.05 | 50.05 | 5.37% | 6,133,128 |
| Nov 26, 2025 | 47.00 | 50.10 | 45.00 | 47.50 | 47.50 | 3.08% | 7,647,927 |
| Nov 25, 2025 | 42.78 | 46.08 | 42.20 | 46.08 | 46.08 | 9.98% | 5,886,861 |
| Nov 24, 2025 | 38.10 | 41.90 | 37.72 | 41.90 | 41.90 | 9.97% | 4,434,640 |
| Nov 21, 2025 | 38.60 | 39.24 | 37.12 | 38.10 | 38.10 | -1.30% | 2,016,956 |
| Nov 20, 2025 | 40.50 | 40.50 | 36.94 | 38.60 | 38.60 | 2.28% | 4,166,066 |
| Nov 19, 2025 | 35.60 | 37.84 | 35.24 | 37.74 | 37.74 | 7.22% | 3,279,949 |
| Nov 18, 2025 | 35.04 | 37.14 | 34.36 | 35.20 | 35.20 | 0.51% | 3,584,165 |
| Nov 17, 2025 | 34.80 | 37.62 | 34.78 | 35.02 | 35.02 | -0.68% | 3,485,071 |
| Nov 14, 2025 | 38.86 | 39.94 | 35.26 | 35.26 | 35.26 | -9.96% | 4,486,919 |
| Nov 13, 2025 | 39.98 | 41.00 | 35.94 | 39.16 | 39.16 | -1.90% | 7,937,574 |
| Nov 12, 2025 | 40.64 | 42.66 | 39.86 | 39.92 | 39.92 | -1.67% | 2,798,359 |
| Nov 11, 2025 | 43.62 | 46.08 | 39.42 | 40.60 | 40.60 | -6.92% | 5,050,990 |
| Nov 10, 2025 | 49.00 | 51.50 | 43.62 | 43.62 | 43.62 | -9.99% | 6,746,822 |
| Nov 7, 2025 | 44.06 | 48.46 | 44.06 | 48.46 | 48.46 | 9.99% | 7,893,872 |
| Nov 6, 2025 | 41.74 | 48.80 | 40.90 | 44.06 | 44.06 | -2.87% | 11,112,650 |
| Nov 5, 2025 | 47.66 | 47.70 | 45.36 | 45.36 | 45.36 | -10.00% | 1,795,061 |
| Nov 4, 2025 | 55.00 | 55.00 | 50.40 | 50.40 | 50.40 | -10.00% | 2,971,325 |
| Nov 3, 2025 | 55.60 | 57.80 | 52.80 | 56.00 | 56.00 | 2.85% | 7,562,901 |
| Oct 31, 2025 | 51.00 | 54.45 | 50.20 | 54.45 | 54.45 | 10.00% | 6,779,467 |
| Oct 30, 2025 | 45.00 | 49.50 | 45.00 | 49.50 | 49.50 | 10.00% | 4,928,577 |
| Oct 28, 2025 | 45.00 | 45.18 | 43.88 | 45.00 | 45.00 | - | 890,982 |
| Oct 27, 2025 | 43.06 | 45.34 | 42.80 | 45.00 | 45.00 | 4.17% | 2,809,369 |
| Oct 24, 2025 | 44.40 | 45.04 | 41.12 | 43.20 | 43.20 | -2.26% | 6,069,954 |
| Oct 23, 2025 | 41.20 | 45.10 | 40.68 | 44.20 | 44.20 | 7.80% | 7,139,566 |
| Oct 22, 2025 | 39.62 | 41.90 | 39.60 | 41.00 | 41.00 | 3.59% | 5,114,618 |
| Oct 21, 2025 | 36.28 | 39.98 | 35.92 | 39.58 | 39.58 | 8.44% | 4,000,659 |
| Oct 20, 2025 | 34.50 | 37.38 | 34.08 | 36.50 | 36.50 | 5.80% | 4,100,380 |
| Oct 17, 2025 | 36.06 | 37.50 | 34.30 | 34.50 | 34.50 | -2.82% | 3,006,010 |
| Oct 16, 2025 | 34.98 | 36.30 | 34.08 | 35.50 | 35.50 | 1.72% | 2,807,976 |
| Oct 15, 2025 | 32.90 | 35.14 | 32.48 | 34.90 | 34.90 | 6.60% | 2,066,960 |
| Oct 14, 2025 | 32.28 | 33.00 | 31.10 | 32.74 | 32.74 | 1.36% | 1,404,699 |
| Oct 13, 2025 | 32.02 | 33.20 | 32.00 | 32.30 | 32.30 | 0.87% | 1,418,034 |
| Oct 10, 2025 | 31.84 | 32.66 | 31.72 | 32.02 | 32.02 | 0.57% | 1,141,748 |
| Oct 9, 2025 | 33.00 | 33.20 | 31.50 | 31.84 | 31.84 | -2.63% | 1,656,077 |
| Oct 8, 2025 | 30.52 | 33.14 | 30.52 | 32.70 | 32.70 | 7.92% | 2,830,288 |
| Oct 7, 2025 | 29.64 | 31.88 | 29.60 | 30.30 | 30.30 | 2.16% | 2,478,229 |
| Oct 6, 2025 | 30.02 | 31.22 | 29.64 | 29.66 | 29.66 | -1.13% | 1,648,050 |
| Oct 3, 2025 | 30.98 | 30.98 | 27.14 | 30.00 | 30.00 | -0.46% | 3,188,772 |
| Oct 2, 2025 | 30.50 | 31.42 | 30.14 | 30.14 | 30.14 | -0.13% | 1,329,392 |
| Oct 1, 2025 | 30.40 | 31.40 | 29.50 | 30.18 | 30.18 | -0.72% | 2,207,672 |
| Sep 30, 2025 | 31.48 | 31.56 | 29.64 | 30.40 | 30.40 | -3.43% | 3,589,113 |
| Sep 29, 2025 | 33.86 | 34.12 | 31.48 | 31.48 | 31.48 | -5.35% | 2,157,558 |
| Sep 26, 2025 | 32.72 | 34.54 | 32.72 | 33.26 | 33.26 | 1.65% | 2,855,978 |
| Sep 25, 2025 | 33.50 | 34.04 | 32.72 | 32.72 | 32.72 | -3.65% | 2,717,961 |
| Sep 24, 2025 | 33.94 | 35.64 | 33.64 | 33.96 | 33.96 | -0.06% | 3,289,983 |
| Sep 23, 2025 | 34.60 | 36.26 | 33.98 | 33.98 | 33.98 | -1.79% | 4,079,622 |
| Sep 22, 2025 | 33.80 | 35.66 | 33.50 | 34.60 | 34.60 | 2.00% | 4,076,647 |
| Sep 19, 2025 | 33.34 | 36.26 | 33.34 | 33.92 | 33.92 | 1.86% | 10,221,490 |
| Sep 18, 2025 | 31.70 | 33.78 | 30.46 | 33.30 | 33.30 | 4.72% | 44,223,240 |
| Sep 17, 2025 | 35.04 | 35.18 | 31.52 | 31.80 | 31.80 | -9.19% | 15,602,630 |
| Sep 16, 2025 | 32.30 | 35.52 | 32.30 | 35.02 | 35.02 | 8.42% | 10,750,950 |
| Sep 15, 2025 | 32.24 | 33.82 | 31.98 | 32.30 | 32.30 | -0.55% | 5,930,678 |
| Sep 12, 2025 | 31.60 | 32.66 | 28.82 | 32.48 | 32.48 | 6.49% | 6,239,018 |
| Sep 11, 2025 | 27.50 | 30.84 | 27.50 | 30.50 | 30.50 | 4.02% | 7,426,416 |
| Sep 10, 2025 | 28.54 | 29.88 | 28.30 | 29.32 | 29.32 | 2.73% | 5,813,593 |
| Sep 9, 2025 | 30.06 | 33.16 | 28.38 | 28.54 | 28.54 | -5.37% | 11,402,140 |
| Sep 8, 2025 | 31.50 | 32.64 | 28.36 | 30.16 | 30.16 | -4.25% | 15,581,250 |
| Sep 5, 2025 | 28.90 | 31.50 | 28.56 | 31.50 | 31.50 | 9.99% | 10,328,360 |
| Sep 4, 2025 | 27.24 | 28.94 | 27.00 | 28.64 | 28.64 | 4.99% | 5,582,090 |
| Sep 3, 2025 | 25.80 | 28.08 | 25.62 | 27.28 | 27.28 | 6.23% | 7,345,475 |
| Sep 2, 2025 | 25.14 | 25.98 | 24.68 | 25.68 | 25.68 | 2.15% | 6,311,763 |
| Sep 1, 2025 | 25.04 | 25.62 | 24.54 | 25.14 | 25.14 | 0.48% | 3,239,498 |
| Aug 29, 2025 | 24.98 | 26.16 | 24.40 | 25.02 | 25.02 | 2.12% | 7,602,641 |
| Aug 28, 2025 | 24.20 | 24.80 | 24.10 | 24.50 | 24.50 | 1.24% | 3,241,367 |
| Aug 27, 2025 | 24.16 | 25.36 | 23.68 | 24.20 | 24.20 | 0.33% | 6,709,250 |
| Aug 26, 2025 | 24.40 | 24.64 | 24.00 | 24.12 | 24.12 | 0.50% | 2,887,581 |
| Aug 25, 2025 | 23.84 | 24.48 | 23.18 | 24.00 | 24.00 | 0.84% | 6,190,659 |
| Aug 22, 2025 | 23.78 | 24.12 | 23.30 | 23.80 | 23.80 | -0.25% | 6,686,789 |
| Aug 21, 2025 | 24.38 | 25.00 | 23.22 | 23.86 | 23.86 | -2.21% | 8,838,143 |
| Aug 20, 2025 | 23.08 | 24.66 | 22.92 | 24.40 | 24.40 | 5.63% | 14,036,550 |
| Aug 19, 2025 | 23.34 | 23.76 | 22.30 | 23.10 | 23.10 | 2.39% | 15,912,710 |
| Aug 18, 2025 | 20.54 | 22.56 | 20.36 | 22.56 | 22.56 | 9.94% | 18,060,080 |
| Aug 15, 2025 | 19.69 | 20.84 | 19.69 | 20.52 | 20.52 | 3.17% | 7,581,710 |
| Aug 14, 2025 | 20.00 | 20.90 | 19.75 | 19.89 | 19.89 | 1.27% | 22,744,700 |
| Aug 13, 2025 | 18.30 | 19.64 | 17.78 | 19.64 | 19.64 | 9.97% | 27,367,800 |
| Aug 12, 2025 | 15.93 | 17.86 | 15.67 | 17.86 | 17.86 | 9.98% | 13,477,540 |
| Aug 11, 2025 | 16.29 | 16.36 | 15.95 | 16.24 | 16.24 | -0.06% | 5,661,535 |
| Aug 8, 2025 | 15.62 | 16.70 | 15.54 | 16.25 | 16.25 | 4.17% | 15,785,190 |
| Aug 7, 2025 | 15.80 | 15.91 | 15.59 | 15.60 | 15.60 | -0.83% | 5,153,459 |
| Aug 6, 2025 | 15.67 | 15.84 | 15.42 | 15.73 | 15.73 | 0.06% | 3,564,962 |
| Aug 5, 2025 | 15.91 | 15.97 | 15.62 | 15.72 | 15.72 | -1.01% | 4,568,737 |
| Aug 4, 2025 | 15.31 | 15.88 | 15.28 | 15.88 | 15.88 | 4.13% | 8,217,337 |
| Aug 1, 2025 | 15.29 | 15.42 | 15.00 | 15.25 | 15.25 | -0.39% | 7,788,985 |
| Jul 31, 2025 | 15.03 | 15.33 | 14.95 | 15.31 | 15.31 | 1.93% | 7,322,402 |
| Jul 30, 2025 | 15.08 | 15.24 | 14.96 | 15.02 | 15.02 | 0.13% | 5,952,055 |
| Jul 29, 2025 | 15.20 | 15.29 | 14.80 | 15.00 | 15.00 | -1.32% | 4,485,660 |
| Jul 28, 2025 | 15.30 | 15.57 | 15.07 | 15.20 | 15.20 | -0.33% | 4,171,784 |
| Jul 25, 2025 | 14.91 | 15.49 | 14.76 | 15.25 | 15.25 | 2.35% | 6,566,903 |
| Jul 24, 2025 | 14.91 | 15.08 | 14.80 | 14.90 | 14.90 | 0.13% | 5,229,342 |
| Jul 23, 2025 | 15.40 | 15.44 | 14.82 | 14.88 | 14.88 | -2.75% | 4,981,435 |
| Jul 22, 2025 | 14.59 | 15.34 | 14.50 | 15.30 | 15.30 | 4.37% | 11,148,510 |
| Jul 21, 2025 | 14.66 | 14.85 | 14.62 | 14.66 | 14.66 | 0.27% | 3,966,156 |
| Jul 18, 2025 | 14.57 | 15.19 | 14.47 | 14.62 | 14.62 | 0.97% | 9,983,011 |