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
2,073.00
-4.00 (-0.19%)
Last updated: Dec 5, 2025, 1:41 PM GMT+3

IST:CMBTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20252,101.002,186.002,099.002,163.002,163.003.00%23,559
Oct 14, 20252,165.002,183.002,100.002,100.002,100.00-2.78%19,465
Oct 13, 20252,228.002,228.002,154.002,160.002,160.00-3.57%19,758
Oct 10, 20252,230.002,249.002,209.002,240.002,240.000.58%17,597
Oct 9, 20252,232.002,269.002,219.002,227.002,227.000.45%15,638
Oct 8, 20252,279.002,295.002,212.002,217.002,217.00-2.64%16,422
Oct 7, 20252,295.002,300.002,250.002,277.002,277.000.53%11,381
Oct 6, 20252,290.002,349.002,253.002,265.002,265.00-1.01%20,279
Oct 3, 20252,304.002,344.002,271.002,288.002,288.00-0.61%14,703
Oct 2, 20252,353.002,380.002,300.002,302.002,302.00-2.13%13,816
Oct 1, 20252,396.002,396.002,304.002,352.002,352.000.99%18,541
Sep 30, 20252,314.002,339.002,288.002,329.002,329.000.65%13,859
Sep 29, 20252,365.002,374.002,306.002,314.002,314.00-1.91%18,640
Sep 26, 20252,397.002,428.002,339.002,359.002,359.00-0.80%25,178
Sep 25, 20252,475.002,475.002,367.002,378.002,378.00-2.14%18,196
Sep 24, 20252,477.002,494.002,414.002,430.002,430.00-1.90%30,254
Sep 23, 20252,567.502,600.002,464.002,477.002,477.00-3.62%55,984
Sep 22, 20252,550.002,605.002,540.002,570.002,570.002.70%61,990
Sep 19, 20252,582.502,595.002,430.002,502.502,502.50-2.05%52,671
Sep 18, 20252,458.002,645.002,426.002,555.002,555.006.24%106,817
Sep 17, 20252,448.002,489.002,402.002,405.002,405.00-1.76%40,935
Sep 16, 20252,420.002,490.002,420.002,448.002,448.001.32%37,378
Sep 15, 20252,252.002,424.002,214.002,416.002,416.007.28%50,636
Sep 12, 20252,314.002,333.002,241.002,252.002,252.00-2.68%29,528
Sep 11, 20252,408.002,424.002,308.002,314.002,314.00-3.58%32,415
Sep 10, 20252,454.002,527.502,380.002,400.002,400.00-1.84%85,445
Sep 9, 20252,451.002,499.002,418.002,445.002,445.002.13%105,562
Sep 8, 20252,291.002,505.002,265.002,394.002,394.002.09%83,560
Sep 5, 20252,289.002,399.002,248.002,345.002,345.002.81%60,302
Sep 4, 20252,283.002,318.002,281.002,281.002,281.00-0.04%16,669
Sep 3, 20252,301.002,308.002,247.002,282.002,282.00-0.52%27,547
Sep 2, 20252,392.002,410.002,200.002,294.002,294.00-3.90%57,775
Sep 1, 20252,500.002,527.502,382.002,387.002,387.00-2.13%61,848
Aug 29, 20252,361.002,512.502,354.002,439.002,439.004.41%119,345
Aug 28, 20252,265.002,403.002,265.002,336.002,336.003.36%76,456
Aug 27, 20252,319.002,327.002,247.002,260.002,260.00-2.38%25,060
Aug 26, 20252,351.002,365.002,291.002,315.002,315.00-1.32%38,121
Aug 25, 20252,319.002,407.002,319.002,346.002,346.001.34%41,414
Aug 22, 20252,241.002,315.002,205.002,315.002,315.003.49%40,195
Aug 21, 20252,211.002,259.002,204.002,237.002,237.001.68%33,748
Aug 20, 20252,174.002,207.002,155.002,200.002,200.001.20%23,906
Aug 19, 20252,170.002,215.002,164.002,174.002,174.000.18%21,566
Aug 18, 20252,201.002,234.002,100.002,170.002,170.00-1.41%28,069
Aug 15, 20252,198.002,232.002,185.002,201.002,201.000.32%23,988
Aug 14, 20252,230.002,262.002,166.002,194.002,194.00-2.01%40,223
Aug 13, 20252,227.002,294.002,200.002,239.002,239.000.54%21,725
Aug 12, 20252,328.002,334.002,226.002,227.002,227.00-4.63%31,494
Aug 11, 20252,400.002,415.002,314.002,335.002,335.00-5.54%57,839
Aug 8, 20252,555.002,647.502,465.002,472.002,472.00-3.25%61,664
Aug 7, 20252,427.002,595.002,420.002,555.002,555.005.14%71,705
Aug 6, 20252,312.002,480.002,308.002,430.002,430.005.65%120,635
Aug 5, 20252,334.002,334.002,276.002,300.002,300.00-0.82%25,917
Aug 4, 20252,297.002,341.002,297.002,319.002,319.001.22%24,958
Aug 1, 20252,319.002,330.002,288.002,291.002,291.00-0.91%24,176
Jul 31, 20252,350.002,360.002,306.002,312.002,312.00-0.77%30,850
Jul 30, 20252,289.002,440.002,278.002,330.002,330.002.19%79,664
Jul 29, 20252,311.002,349.002,271.002,280.002,280.00-1.30%22,103
Jul 28, 20252,318.002,370.002,265.002,310.002,310.001.09%52,702
Jul 25, 20252,308.002,347.002,263.002,285.002,285.00-1.00%24,850
Jul 24, 20252,283.002,363.002,266.002,308.002,308.002.12%53,985
Jul 23, 20252,307.002,380.002,228.002,260.002,260.00-1.74%43,768
Jul 22, 20252,305.002,449.002,283.002,300.002,300.001.28%94,772
Jul 21, 20252,070.002,271.002,070.002,271.002,271.009.98%60,140
Jul 18, 20252,070.002,090.002,037.002,065.002,065.00-0.15%13,710
Jul 17, 20252,015.002,074.002,015.002,068.002,068.002.89%17,311