Skip to main content
Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi (IST:CMBTN)
Turkey flag Turkey · Delayed Price · Currency is TRY
1,723.00
-53.00 (-2.98%)
Last updated: Mar 6, 2026, 4:50 PM GMT+3

IST:CMBTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,768.001,781.001,704.001,740.001,740.00-2.03%15,675
Mar 5, 20261,710.001,848.001,704.001,776.001,776.005.09%30,022
Mar 4, 20261,665.001,779.001,658.001,690.001,690.000.90%25,971
Mar 3, 20261,740.001,749.001,669.001,675.001,675.00-4.99%31,768
Mar 2, 20261,669.001,783.001,669.001,763.001,763.00-4.91%31,527
Feb 27, 20261,895.001,900.001,831.001,854.001,854.00-1.64%17,114
Feb 26, 20261,899.001,904.001,870.001,885.001,885.00-0.11%14,013
Feb 25, 20261,915.001,919.001,862.001,887.001,887.00-0.68%17,391
Feb 24, 20261,924.001,926.001,890.001,900.001,900.00-1.25%15,724
Feb 23, 20261,985.001,991.001,910.001,924.001,924.00-0.47%19,357
Feb 20, 20261,919.001,954.001,916.001,933.001,933.000.73%18,293
Feb 19, 20262,028.002,051.001,914.001,919.001,919.00-5.37%36,923
Feb 18, 20262,140.002,140.002,017.002,028.002,028.00-3.61%43,548
Feb 17, 20262,078.002,173.002,033.002,104.002,104.001.50%76,708
Feb 16, 20262,040.002,189.002,040.002,073.002,073.003.86%89,846
Feb 13, 20261,990.002,058.001,980.001,996.001,996.001.01%39,545
Feb 12, 20261,952.001,982.001,941.001,976.001,976.001.70%25,831
Feb 11, 20261,980.001,988.001,942.001,943.001,943.00-1.87%21,734
Feb 10, 20261,971.002,063.001,962.001,980.001,980.000.46%46,396
Feb 9, 20261,910.002,000.001,910.001,971.001,971.003.41%37,988
Feb 6, 20261,890.001,909.001,875.001,906.001,906.001.11%17,885
Feb 5, 20261,895.001,922.001,884.001,885.001,885.00-0.74%24,212
Feb 4, 20261,899.001,920.001,894.001,899.001,899.00-16,243
Feb 3, 20261,899.001,920.001,889.001,899.001,899.000.11%17,856
Feb 2, 20261,910.001,928.001,875.001,897.001,897.00-0.84%21,224
Jan 30, 20261,923.001,948.001,904.001,913.001,913.00-1.39%20,640
Jan 29, 20261,948.001,967.001,930.001,940.001,940.00-0.36%28,840
Jan 28, 20261,930.001,996.001,929.001,947.001,947.001.51%38,051
Jan 27, 20261,955.001,962.001,915.001,918.001,918.00-1.64%18,494
Jan 26, 20261,934.001,963.001,903.001,950.001,950.000.83%18,929
Jan 23, 20261,940.001,955.001,922.001,934.001,934.00-0.46%15,029
Jan 22, 20261,920.001,949.001,917.001,943.001,943.001.73%13,553
Jan 21, 20261,939.001,940.001,905.001,910.001,910.00-1.55%15,439
Jan 20, 20261,969.001,985.001,926.001,940.001,940.00-1.47%17,791
Jan 19, 20261,940.001,989.001,940.001,969.001,969.001.92%22,090
Jan 16, 20261,949.001,963.001,912.001,932.001,932.00-0.72%14,621
Jan 15, 20261,911.001,972.001,907.001,946.001,946.001.78%21,691
Jan 14, 20261,930.001,957.001,902.001,912.001,912.00-0.57%18,934
Jan 13, 20261,902.001,933.001,900.001,923.001,923.001.05%17,838
Jan 12, 20261,913.001,932.001,897.001,903.001,903.00-0.68%15,104
Jan 9, 20261,952.001,952.001,910.001,916.001,916.00-0.57%11,220
Jan 8, 20261,975.001,975.001,910.001,927.001,927.00-1.68%14,418
Jan 7, 20261,934.002,053.001,934.001,960.001,960.001.66%51,579
Jan 6, 20261,922.001,947.001,913.001,928.001,928.000.42%16,822
Jan 5, 20261,952.001,960.001,917.001,920.001,920.00-1.64%13,674
Jan 2, 20261,946.001,973.001,945.001,952.001,952.000.36%8,370
Dec 31, 20251,920.001,956.001,918.001,945.001,945.001.41%12,463
Dec 30, 20251,928.001,936.001,882.001,918.001,918.00-0.16%11,094
Dec 29, 20251,990.002,007.001,921.001,921.001,921.00-3.13%18,719
Dec 26, 20252,029.002,042.001,983.001,983.001,983.00-1.73%16,078
Dec 25, 20252,005.002,059.002,005.002,018.002,018.000.70%23,129
Dec 24, 20251,995.002,093.001,985.002,004.002,004.000.86%43,605
Dec 23, 20251,988.002,043.001,969.001,987.001,987.000.56%23,766
Dec 22, 20252,004.002,015.001,976.001,976.001,976.00-1.40%11,026
Dec 19, 20252,008.002,015.001,995.002,004.002,004.00-7,729
Dec 18, 20252,012.002,025.002,003.002,004.002,004.00-0.40%12,157
Dec 17, 20252,030.002,034.002,009.002,012.002,012.00-0.40%8,509
Dec 16, 20252,036.002,037.002,005.002,020.002,020.00-0.79%9,066
Dec 15, 20252,023.002,065.002,016.002,036.002,036.000.89%12,123
Dec 12, 20252,026.002,035.002,006.002,018.002,018.00-11,938
Dec 11, 20252,025.002,035.002,015.002,018.002,018.00-0.05%12,975
Dec 10, 20252,072.002,072.002,013.002,019.002,019.00-2.27%21,466
Dec 9, 20252,096.002,104.002,061.002,066.002,066.00-1.38%14,962
Dec 8, 20252,080.002,147.002,075.002,095.002,095.001.21%30,188
Dec 5, 20252,080.002,084.002,060.002,070.002,070.00-0.29%9,454
Dec 4, 20252,098.002,098.002,063.002,076.002,076.00-0.57%11,169
Dec 3, 20252,102.002,126.002,080.002,088.002,088.00-0.67%17,926
Dec 2, 20252,112.002,140.002,100.002,102.002,102.00-0.47%15,102
Dec 1, 20252,118.002,127.002,100.002,112.002,112.00-0.24%13,391
Nov 28, 20252,115.002,139.002,114.002,117.002,117.00-0.14%9,166
Nov 27, 20252,130.002,146.002,104.002,120.002,120.00-0.24%8,832
Nov 26, 20252,105.002,156.002,105.002,125.002,125.000.95%13,132
Nov 25, 20252,118.002,139.002,101.002,105.002,105.00-0.57%12,524
Nov 24, 20252,131.002,133.002,101.002,117.002,117.00-0.66%10,371
Nov 21, 20252,145.002,146.002,114.002,131.002,131.00-0.51%11,485
Nov 20, 20252,190.002,209.002,132.002,142.002,142.00-1.56%13,311
Nov 19, 20252,201.002,209.002,171.002,176.002,176.00-0.64%14,710
Nov 18, 20252,206.002,300.002,190.002,190.002,190.00-1.22%31,343
Nov 17, 20252,230.002,246.002,205.002,217.002,217.000.59%10,778
Nov 14, 20252,205.002,222.002,183.002,204.002,204.000.09%13,037
Nov 13, 20252,209.002,268.002,200.002,202.002,202.00-0.27%13,807
Nov 12, 20252,268.002,283.002,193.002,208.002,208.00-2.52%15,052
Nov 11, 20252,326.002,338.002,210.002,265.002,265.00-2.50%22,246
Nov 10, 20252,322.002,386.002,303.002,323.002,323.001.00%19,525
Nov 7, 20252,330.002,353.002,295.002,300.002,300.00-1.29%18,049
Nov 6, 20252,347.002,354.002,303.002,330.002,330.000.82%17,479
Nov 5, 20252,315.002,349.002,285.002,311.002,311.00-0.09%18,006
Nov 4, 20252,290.002,326.002,280.002,313.002,313.000.57%19,010
Nov 3, 20252,212.002,340.002,212.002,300.002,300.003.98%27,438
Oct 31, 20252,198.002,228.002,160.002,212.002,212.00-1.47%29,049
Oct 30, 20252,225.002,285.002,215.002,245.002,245.000.90%24,133
Oct 28, 20252,259.002,259.002,215.002,225.002,225.000.18%7,036
Oct 27, 20252,260.002,275.002,216.002,221.002,221.00-1.11%18,352
Oct 24, 20252,155.002,257.002,155.002,246.002,246.005.15%29,490
Oct 23, 20252,128.002,184.002,128.002,136.002,136.00-0.65%13,088
Oct 22, 20252,136.002,218.002,136.002,150.002,150.000.66%24,415
Oct 21, 20252,143.002,162.002,117.002,136.002,136.00-0.23%16,149
Oct 20, 20252,123.002,162.002,078.002,141.002,141.000.90%16,390
Oct 17, 20252,109.002,173.002,005.002,122.002,122.000.81%38,900
Oct 16, 20252,164.002,180.002,101.002,105.002,105.00-2.68%23,204