Skip to main content
Cem Zeytin Anonim Sirketi (IST:CEMZY)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.55
+0.50 (3.54%)
At close: Apr 28, 2026

Cem Zeytin Anonim Sirketi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.1414.6813.9014.5514.553.54%39,332,100
Apr 27, 202613.8114.1313.7514.0514.052.23%27,609,097
Apr 24, 202613.4413.8713.4113.7513.752.34%21,804,731
Apr 22, 202613.1913.5513.1913.4313.431.59%32,943,683
Apr 21, 202613.1613.3413.0013.2213.221.07%34,746,675
Apr 20, 202612.9513.2112.9313.0813.081.01%10,572,491
Apr 17, 202612.9313.1412.6412.9512.954.37%52,812,678
Apr 16, 202612.3712.4712.2012.4112.410.35%21,913,113
Apr 15, 202612.3112.5111.9212.3712.370.36%20,137,447
Apr 14, 202612.0912.4712.0912.3212.321.22%19,919,109
Apr 13, 202612.4912.5812.1712.1712.17-3.53%23,319,229
Apr 10, 202612.3112.7712.1512.6212.622.49%35,876,135
Apr 9, 202612.3212.6612.2812.3112.31-0.28%19,096,006
Apr 8, 202611.8912.4411.6812.3512.355.13%20,630,878
Apr 7, 202612.5212.6011.7511.7511.75-6.21%13,561,488
Apr 6, 202612.5813.6312.5112.5212.52-1.31%19,129,133
Apr 3, 202612.3813.0712.1312.6912.691.46%58,557,558
Apr 2, 202611.5412.5111.0612.5112.5110.00%33,780,604
Apr 1, 202611.3711.7111.3711.3711.370.07%7,287,927
Mar 31, 202611.9312.2111.3611.3611.36-4.76%20,670,877
Mar 30, 202612.2912.2911.8311.9311.930.08%10,614,790
Mar 27, 202612.2412.9311.8511.9211.920.08%20,585,444
Mar 26, 202611.8912.1011.4511.9111.91-0.29%16,796,086
Mar 25, 202612.2712.5011.8011.9511.95-2.98%28,705,875
Mar 24, 202611.2012.3111.1012.3112.319.99%33,581,204
Mar 23, 202610.8411.2910.7411.2011.191.35%26,255,601
Mar 19, 202610.8411.0510.6711.0511.050.32%12,513,096
Mar 18, 202610.6611.1510.3111.0111.013.27%36,556,997
Mar 17, 202610.2910.9910.2310.6610.664.27%39,173,326
Mar 16, 202610.2310.389.9010.2310.22-0.08%11,828,349
Mar 13, 202610.1710.319.8910.2310.230.08%13,019,086
Mar 12, 202610.4710.509.8810.2310.22-2.58%15,702,809
Mar 11, 20269.9611.209.9610.5010.502.65%16,266,821
Mar 10, 20269.6710.309.1910.2310.224.19%29,379,786
Mar 9, 20269.4010.348.919.819.814.37%26,468,262
Mar 6, 20268.769.608.749.409.407.39%14,652,151
Mar 5, 20268.849.118.718.768.76-0.40%7,795,468
Mar 4, 20268.729.248.688.798.79-0.40%11,147,196
Mar 3, 20268.329.128.088.838.836.04%17,866,517
Mar 2, 20268.228.618.168.328.32-8.15%11,660,476
Feb 27, 20269.9610.058.999.069.06-9.28%14,218,634
Feb 26, 20269.1810.049.189.999.998.34%18,389,054
Feb 25, 20269.439.448.569.229.22-1.13%22,145,708
Feb 24, 202610.1410.229.209.339.32-8.17%17,557,970
Feb 23, 202610.1410.289.9010.1610.150.18%13,281,496
Feb 20, 202610.4910.5010.1410.1410.14-3.17%7,669,567
Feb 19, 202610.6910.7610.0210.4710.470.25%16,813,233
Feb 18, 202610.1410.5910.1010.4410.440.16%16,040,193
Feb 17, 202611.5311.5310.4310.4310.43-9.96%32,555,950
Feb 16, 202611.6811.7111.3211.5811.58-16,722,645
Feb 13, 202611.2011.7011.1011.5811.582.87%36,447,082
Feb 12, 202611.3711.3710.9911.2611.260.16%19,339,575
Feb 11, 202611.1711.5311.1511.2411.240.63%16,315,945
Feb 10, 202611.0711.3610.9211.1711.170.87%11,326,307
Feb 9, 202610.7811.2010.6211.0711.073.68%41,828,149
Feb 6, 202610.4910.7510.2310.6810.681.67%33,685,942
Feb 5, 20269.6410.509.5510.5010.509.97%50,779,087
Feb 4, 202610.2110.369.279.559.55-6.18%37,687,790
Feb 3, 202610.9810.9810.0310.1810.18-7.24%37,209,017
Feb 2, 202611.0511.4810.9810.9810.98-1.88%20,319,847
Jan 30, 202611.1011.2710.8511.1911.190.87%18,758,650
Jan 29, 202610.9111.2210.5211.0911.092.59%24,817,673
Jan 28, 202610.9811.0110.6410.8110.81-0.56%17,149,679
Jan 27, 202610.6611.1210.3610.8710.873.41%21,953,879
Jan 26, 202610.3310.6910.2410.5110.511.78%17,296,589
Jan 23, 202610.3110.6610.0710.3310.330.94%41,524,665
Jan 22, 202610.1610.319.7710.2310.231.65%18,105,137
Jan 21, 202610.1910.239.7510.0710.07-1.12%21,300,846
Jan 20, 202610.3610.489.8410.1810.18-1.52%12,087,058
Jan 19, 202610.1210.6510.0710.3410.342.25%11,611,071
Jan 16, 202610.3010.4210.1110.1110.11-1.11%10,913,273
Jan 15, 20269.9910.409.8910.2310.222.28%17,771,627
Jan 14, 202610.1110.559.8610.0010.00-1.13%24,010,144
Jan 13, 20269.9510.239.6510.1110.111.67%22,810,207
Jan 12, 20269.9610.239.649.959.942.16%36,685,553
Jan 9, 20268.949.798.749.749.748.89%69,068,371
Jan 8, 20269.129.268.798.948.94-2.02%13,839,174
Jan 7, 20268.879.428.869.129.122.86%29,854,457
Jan 6, 20269.269.568.808.878.87-2.41%50,160,870
Jan 5, 20268.419.098.419.099.099.94%33,033,161
Jan 2, 20267.538.277.238.278.279.99%41,610,887
Dec 31, 20257.747.827.467.527.52-2.35%12,097,488
Dec 30, 20257.908.157.707.707.70-2.45%11,240,502
Dec 29, 20258.468.547.897.897.89-6.73%11,392,808
Dec 26, 20258.699.208.278.468.46-2.23%24,577,297
Dec 25, 20258.569.048.538.658.651.03%15,521,203
Dec 24, 20258.389.058.308.568.562.38%27,960,292
Dec 23, 20258.278.538.138.378.361.19%20,075,243
Dec 22, 20257.798.467.708.278.276.48%36,542,739
Dec 19, 20257.627.957.487.767.762.12%19,262,489
Dec 18, 20257.597.787.287.607.601.16%17,876,730
Dec 17, 20257.367.827.237.527.522.48%29,733,699
Dec 16, 20257.227.536.957.337.332.24%26,978,962
Dec 15, 20257.207.447.117.177.17-0.39%9,746,183
Dec 12, 20257.367.447.107.207.20-2.00%12,712,335
Dec 11, 20257.477.737.237.357.35-1.08%15,697,940
Dec 10, 20257.647.657.417.437.43-2.79%11,339,867
Dec 9, 20257.557.677.407.647.640.09%12,878,767
Dec 8, 20257.817.977.627.637.63-2.07%14,401,212
Dec 5, 20258.048.247.757.807.80-2.49%20,967,255