Cem Zeytin Anonim Sirketi (IST:CEMZY)
Turkey
· Delayed Price · Currency is TRY 55.60
+1.80 (3.35%)
Last updated: Mar 9, 2026, 3:39 PM GMT+3
Cem Zeytin Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.10 | 54.95 | 50.00 | 53.80 | 53.80 | 7.39% | 2,560,903 |
| Mar 5, 2026 | 50.55 | 52.10 | 49.82 | 50.10 | 50.10 | -0.40% | 1,362,492 |
| Mar 4, 2026 | 49.90 | 52.85 | 49.68 | 50.30 | 50.30 | -0.40% | 1,948,307 |
| Mar 3, 2026 | 47.60 | 52.20 | 46.24 | 50.50 | 50.50 | 6.05% | 3,122,710 |
| Mar 2, 2026 | 47.00 | 49.26 | 46.70 | 47.62 | 47.62 | -8.16% | 2,038,018 |
| Feb 27, 2026 | 57.00 | 57.50 | 51.45 | 51.85 | 51.85 | -9.27% | 2,485,133 |
| Feb 26, 2026 | 52.50 | 57.45 | 52.50 | 57.15 | 57.15 | 8.34% | 3,214,039 |
| Feb 25, 2026 | 53.95 | 54.00 | 49.00 | 52.75 | 52.75 | -1.12% | 3,870,627 |
| Feb 24, 2026 | 58.00 | 58.45 | 52.65 | 53.35 | 53.35 | -8.18% | 3,068,782 |
| Feb 23, 2026 | 58.00 | 58.80 | 56.65 | 58.10 | 58.10 | 0.17% | 2,321,340 |
| Feb 20, 2026 | 60.00 | 60.05 | 58.00 | 58.00 | 58.00 | -3.17% | 1,340,487 |
| Feb 19, 2026 | 61.15 | 61.55 | 57.35 | 59.90 | 59.90 | 0.25% | 2,938,617 |
| Feb 18, 2026 | 58.00 | 60.60 | 57.80 | 59.75 | 59.75 | 0.17% | 2,803,505 |
| Feb 17, 2026 | 65.95 | 65.95 | 59.65 | 59.65 | 59.65 | -9.96% | 5,690,129 |
| Feb 16, 2026 | 66.85 | 67.00 | 64.75 | 66.25 | 66.25 | - | 2,922,784 |
| Feb 13, 2026 | 64.10 | 66.95 | 63.50 | 66.25 | 66.25 | 2.87% | 6,370,221 |
| Feb 12, 2026 | 65.05 | 65.05 | 62.85 | 64.40 | 64.40 | 0.16% | 3,380,171 |
| Feb 11, 2026 | 63.90 | 65.95 | 63.80 | 64.30 | 64.30 | 0.63% | 2,851,701 |
| Feb 10, 2026 | 63.35 | 65.00 | 62.50 | 63.90 | 63.90 | 0.87% | 1,979,612 |
| Feb 9, 2026 | 61.70 | 64.10 | 60.75 | 63.35 | 63.35 | 3.68% | 7,310,724 |
| Feb 6, 2026 | 60.00 | 61.50 | 58.50 | 61.10 | 61.10 | 1.66% | 5,887,629 |
| Feb 5, 2026 | 55.15 | 60.10 | 54.65 | 60.10 | 60.10 | 9.97% | 8,875,169 |
| Feb 4, 2026 | 58.40 | 59.25 | 53.05 | 54.65 | 54.65 | -6.18% | 6,587,072 |
| Feb 3, 2026 | 62.80 | 62.80 | 57.40 | 58.25 | 58.25 | -7.25% | 6,503,392 |
| Feb 2, 2026 | 63.20 | 65.70 | 62.80 | 62.80 | 62.80 | -1.88% | 3,551,503 |
| Jan 30, 2026 | 63.50 | 64.45 | 62.05 | 64.00 | 64.00 | 0.87% | 3,278,637 |
| Jan 29, 2026 | 62.40 | 64.20 | 60.20 | 63.45 | 63.45 | 2.59% | 4,337,633 |
| Jan 28, 2026 | 62.80 | 63.00 | 60.90 | 61.85 | 61.85 | -0.56% | 2,997,421 |
| Jan 27, 2026 | 61.00 | 63.60 | 59.30 | 62.20 | 62.20 | 3.41% | 3,837,099 |
| Jan 26, 2026 | 59.10 | 61.15 | 58.60 | 60.15 | 60.15 | 1.78% | 3,023,098 |
| Jan 23, 2026 | 59.00 | 61.00 | 57.60 | 59.10 | 59.10 | 0.94% | 7,257,681 |
| Jan 22, 2026 | 58.10 | 59.00 | 55.90 | 58.55 | 58.55 | 1.65% | 3,164,416 |
| Jan 21, 2026 | 58.30 | 58.55 | 55.80 | 57.60 | 57.60 | -1.12% | 3,722,962 |
| Jan 20, 2026 | 59.25 | 59.95 | 56.30 | 58.25 | 58.25 | -1.52% | 2,112,576 |
| Jan 19, 2026 | 57.90 | 60.95 | 57.60 | 59.15 | 59.15 | 2.25% | 2,029,383 |
| Jan 16, 2026 | 58.95 | 59.60 | 57.85 | 57.85 | 57.85 | -1.11% | 1,907,422 |
| Jan 15, 2026 | 57.15 | 59.50 | 56.60 | 58.50 | 58.50 | 2.27% | 3,106,125 |
| Jan 14, 2026 | 57.85 | 60.35 | 56.40 | 57.20 | 57.20 | -1.12% | 4,196,493 |
| Jan 13, 2026 | 56.90 | 58.50 | 55.20 | 57.85 | 57.85 | 1.67% | 3,986,768 |
| Jan 12, 2026 | 57.00 | 58.50 | 55.15 | 56.90 | 56.90 | 2.15% | 6,411,901 |
| Jan 9, 2026 | 51.15 | 56.00 | 50.00 | 55.70 | 55.70 | 8.90% | 12,071,770 |
| Jan 8, 2026 | 52.20 | 53.00 | 50.30 | 51.15 | 51.15 | -2.01% | 2,418,811 |
| Jan 7, 2026 | 50.75 | 53.90 | 50.70 | 52.20 | 52.20 | 2.86% | 5,217,962 |
| Jan 6, 2026 | 53.00 | 54.70 | 50.35 | 50.75 | 50.75 | -2.40% | 8,767,117 |
| Jan 5, 2026 | 48.12 | 52.00 | 48.12 | 52.00 | 52.00 | 9.94% | 5,773,536 |
| Jan 2, 2026 | 43.10 | 47.30 | 41.38 | 47.30 | 47.30 | 10.00% | 7,272,751 |
| Dec 31, 2025 | 44.28 | 44.74 | 42.66 | 43.00 | 43.00 | -2.36% | 2,114,399 |
| Dec 30, 2025 | 45.20 | 46.60 | 44.04 | 44.04 | 44.04 | -2.44% | 1,964,615 |
| Dec 29, 2025 | 48.40 | 48.84 | 45.14 | 45.14 | 45.14 | -6.74% | 1,991,235 |
| Dec 26, 2025 | 49.72 | 52.65 | 47.32 | 48.40 | 48.40 | -2.22% | 4,295,620 |
| Dec 25, 2025 | 49.00 | 51.70 | 48.82 | 49.50 | 49.50 | 1.02% | 2,712,796 |
| Dec 24, 2025 | 47.92 | 51.80 | 47.48 | 49.00 | 49.00 | 2.38% | 4,886,900 |
| Dec 23, 2025 | 47.30 | 48.80 | 46.50 | 47.86 | 47.86 | 1.18% | 3,508,751 |
| Dec 22, 2025 | 44.54 | 48.42 | 44.08 | 47.30 | 47.30 | 6.48% | 6,386,940 |
| Dec 19, 2025 | 43.58 | 45.46 | 42.78 | 44.42 | 44.42 | 2.11% | 3,366,698 |
| Dec 18, 2025 | 43.40 | 44.50 | 41.66 | 43.50 | 43.50 | 1.16% | 3,124,495 |
| Dec 17, 2025 | 42.10 | 44.72 | 41.34 | 43.00 | 43.00 | 2.48% | 5,196,856 |
| Dec 16, 2025 | 41.28 | 43.10 | 39.78 | 41.96 | 41.96 | 2.24% | 4,715,383 |
| Dec 15, 2025 | 41.20 | 42.56 | 40.66 | 41.04 | 41.04 | -0.39% | 1,703,438 |
| Dec 12, 2025 | 42.08 | 42.58 | 40.64 | 41.20 | 41.20 | -2.00% | 2,221,862 |
| Dec 11, 2025 | 42.74 | 44.24 | 41.38 | 42.04 | 42.04 | -1.08% | 2,743,686 |
| Dec 10, 2025 | 43.72 | 43.76 | 42.38 | 42.50 | 42.50 | -2.79% | 1,981,982 |
| Dec 9, 2025 | 43.20 | 43.88 | 42.36 | 43.72 | 43.72 | 0.09% | 2,250,951 |
| Dec 8, 2025 | 44.70 | 45.60 | 43.60 | 43.68 | 43.68 | -2.06% | 2,517,044 |
| 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 |