Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi (IST:CMBTN)
Turkey
· Delayed Price · Currency is TRY 1,785.00
-43.00 (-2.35%)
At close: Apr 28, 2026
IST:CMBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,826.00 | 1,852.00 | 1,782.00 | 1,785.00 | 1,785.00 | -2.35% | 13,400 |
| Apr 27, 2026 | 1,850.00 | 1,876.00 | 1,826.00 | 1,828.00 | 1,828.00 | -1.19% | 13,627 |
| Apr 24, 2026 | 1,870.00 | 1,893.00 | 1,829.00 | 1,850.00 | 1,850.00 | -1.60% | 15,523 |
| Apr 22, 2026 | 1,865.00 | 1,888.00 | 1,800.00 | 1,880.00 | 1,880.00 | 1.13% | 20,661 |
| Apr 21, 2026 | 1,875.00 | 1,939.00 | 1,850.00 | 1,859.00 | 1,859.00 | -0.85% | 29,450 |
| Apr 20, 2026 | 1,890.00 | 1,918.00 | 1,872.00 | 1,875.00 | 1,875.00 | -1.37% | 38,896 |
| Apr 17, 2026 | 1,805.00 | 1,985.00 | 1,805.00 | 1,901.00 | 1,901.00 | 5.32% | 185,671 |
| Apr 16, 2026 | 1,793.00 | 1,880.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.67% | 33,982 |
| Apr 15, 2026 | 1,730.00 | 1,850.00 | 1,725.00 | 1,793.00 | 1,793.00 | 3.64% | 64,032 |
| Apr 14, 2026 | 1,704.00 | 1,743.00 | 1,704.00 | 1,730.00 | 1,730.00 | 2.00% | 22,026 |
| Apr 13, 2026 | 1,723.00 | 1,723.00 | 1,692.00 | 1,696.00 | 1,696.00 | -1.68% | 11,174 |
| Apr 10, 2026 | 1,718.00 | 1,738.00 | 1,712.00 | 1,725.00 | 1,725.00 | 0.82% | 14,834 |
| Apr 9, 2026 | 1,725.00 | 1,732.00 | 1,690.00 | 1,711.00 | 1,711.00 | -0.81% | 10,949 |
| Apr 8, 2026 | 1,730.00 | 1,761.00 | 1,718.00 | 1,725.00 | 1,725.00 | 2.31% | 22,194 |
| Apr 7, 2026 | 1,686.00 | 1,801.00 | 1,668.00 | 1,686.00 | 1,686.00 | -0.30% | 39,120 |
| Apr 6, 2026 | 1,707.00 | 1,725.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.11% | 13,212 |
| Apr 3, 2026 | 1,661.00 | 1,745.00 | 1,661.00 | 1,710.00 | 1,710.00 | 2.83% | 14,458 |
| Apr 2, 2026 | 1,679.00 | 1,679.00 | 1,652.00 | 1,663.00 | 1,663.00 | -0.95% | 7,394 |
| Apr 1, 2026 | 1,700.00 | 1,702.00 | 1,676.00 | 1,679.00 | 1,679.00 | 0.90% | 9,864 |
| Mar 31, 2026 | 1,664.00 | 1,677.00 | 1,657.00 | 1,664.00 | 1,664.00 | - | 6,679 |
| Mar 30, 2026 | 1,709.00 | 1,709.00 | 1,640.00 | 1,664.00 | 1,664.00 | -0.06% | 11,242 |
| Mar 27, 2026 | 1,699.00 | 1,705.00 | 1,660.00 | 1,665.00 | 1,665.00 | -1.65% | 8,828 |
| Mar 26, 2026 | 1,701.00 | 1,722.00 | 1,683.00 | 1,693.00 | 1,693.00 | -0.65% | 12,285 |
| Mar 25, 2026 | 1,720.00 | 1,732.00 | 1,700.00 | 1,704.00 | 1,704.00 | -0.58% | 11,732 |
| Mar 24, 2026 | 1,733.00 | 1,733.00 | 1,710.00 | 1,714.00 | 1,714.00 | -0.52% | 10,966 |
| Mar 23, 2026 | 1,721.00 | 1,734.00 | 1,638.00 | 1,723.00 | 1,723.00 | 0.12% | 16,749 |
| Mar 19, 2026 | 1,710.00 | 1,735.00 | 1,704.00 | 1,721.00 | 1,721.00 | 0.47% | 4,980 |
| Mar 18, 2026 | 1,725.00 | 1,743.00 | 1,711.00 | 1,713.00 | 1,713.00 | -0.46% | 7,482 |
| Mar 17, 2026 | 1,729.00 | 1,738.00 | 1,704.00 | 1,721.00 | 1,721.00 | 0.12% | 13,249 |
| Mar 16, 2026 | 1,699.00 | 1,825.00 | 1,695.00 | 1,719.00 | 1,719.00 | 1.18% | 23,272 |
| Mar 13, 2026 | 1,720.00 | 1,727.00 | 1,682.00 | 1,699.00 | 1,699.00 | -0.99% | 12,161 |
| Mar 12, 2026 | 1,723.00 | 1,772.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.06% | 11,675 |
| Mar 11, 2026 | 1,740.00 | 1,758.00 | 1,710.00 | 1,715.00 | 1,715.00 | -1.61% | 13,726 |
| Mar 10, 2026 | 1,770.00 | 1,770.00 | 1,710.00 | 1,743.00 | 1,743.00 | 2.53% | 13,484 |
| Mar 9, 2026 | 1,740.00 | 1,740.00 | 1,682.00 | 1,700.00 | 1,700.00 | -2.30% | 13,379 |
| Mar 6, 2026 | 1,768.00 | 1,781.00 | 1,704.00 | 1,740.00 | 1,740.00 | -2.03% | 15,675 |
| Mar 5, 2026 | 1,710.00 | 1,848.00 | 1,704.00 | 1,776.00 | 1,776.00 | 5.09% | 30,022 |
| Mar 4, 2026 | 1,665.00 | 1,779.00 | 1,658.00 | 1,690.00 | 1,690.00 | 0.90% | 25,971 |
| Mar 3, 2026 | 1,740.00 | 1,749.00 | 1,669.00 | 1,675.00 | 1,675.00 | -4.99% | 31,768 |
| Mar 2, 2026 | 1,669.00 | 1,783.00 | 1,669.00 | 1,763.00 | 1,763.00 | -4.91% | 31,527 |
| Feb 27, 2026 | 1,895.00 | 1,900.00 | 1,831.00 | 1,854.00 | 1,854.00 | -1.64% | 17,114 |
| Feb 26, 2026 | 1,899.00 | 1,904.00 | 1,870.00 | 1,885.00 | 1,885.00 | -0.11% | 14,013 |
| Feb 25, 2026 | 1,915.00 | 1,919.00 | 1,862.00 | 1,887.00 | 1,887.00 | -0.68% | 17,391 |
| Feb 24, 2026 | 1,924.00 | 1,926.00 | 1,890.00 | 1,900.00 | 1,900.00 | -1.25% | 15,724 |
| Feb 23, 2026 | 1,985.00 | 1,991.00 | 1,910.00 | 1,924.00 | 1,924.00 | -0.47% | 19,357 |
| Feb 20, 2026 | 1,919.00 | 1,954.00 | 1,916.00 | 1,933.00 | 1,933.00 | 0.73% | 18,293 |
| Feb 19, 2026 | 2,028.00 | 2,051.00 | 1,914.00 | 1,919.00 | 1,919.00 | -5.37% | 36,923 |
| Feb 18, 2026 | 2,140.00 | 2,140.00 | 2,017.00 | 2,028.00 | 2,028.00 | -3.61% | 43,548 |
| Feb 17, 2026 | 2,078.00 | 2,173.00 | 2,033.00 | 2,104.00 | 2,104.00 | 1.50% | 76,708 |
| Feb 16, 2026 | 2,040.00 | 2,189.00 | 2,040.00 | 2,073.00 | 2,073.00 | 3.86% | 89,846 |
| Feb 13, 2026 | 1,990.00 | 2,058.00 | 1,980.00 | 1,996.00 | 1,996.00 | 1.01% | 39,545 |
| Feb 12, 2026 | 1,952.00 | 1,982.00 | 1,941.00 | 1,976.00 | 1,976.00 | 1.70% | 25,831 |
| Feb 11, 2026 | 1,980.00 | 1,988.00 | 1,942.00 | 1,943.00 | 1,943.00 | -1.87% | 21,734 |
| Feb 10, 2026 | 1,971.00 | 2,063.00 | 1,962.00 | 1,980.00 | 1,980.00 | 0.46% | 46,396 |
| Feb 9, 2026 | 1,910.00 | 2,000.00 | 1,910.00 | 1,971.00 | 1,971.00 | 3.41% | 37,988 |
| Feb 6, 2026 | 1,890.00 | 1,909.00 | 1,875.00 | 1,906.00 | 1,906.00 | 1.11% | 17,885 |
| Feb 5, 2026 | 1,895.00 | 1,922.00 | 1,884.00 | 1,885.00 | 1,885.00 | -0.74% | 24,212 |
| Feb 4, 2026 | 1,899.00 | 1,920.00 | 1,894.00 | 1,899.00 | 1,899.00 | - | 16,243 |
| Feb 3, 2026 | 1,899.00 | 1,920.00 | 1,889.00 | 1,899.00 | 1,899.00 | 0.11% | 17,856 |
| Feb 2, 2026 | 1,910.00 | 1,928.00 | 1,875.00 | 1,897.00 | 1,897.00 | -0.84% | 21,224 |
| Jan 30, 2026 | 1,923.00 | 1,948.00 | 1,904.00 | 1,913.00 | 1,913.00 | -1.39% | 20,640 |
| Jan 29, 2026 | 1,948.00 | 1,967.00 | 1,930.00 | 1,940.00 | 1,940.00 | -0.36% | 28,840 |
| Jan 28, 2026 | 1,930.00 | 1,996.00 | 1,929.00 | 1,947.00 | 1,947.00 | 1.51% | 38,051 |
| Jan 27, 2026 | 1,955.00 | 1,962.00 | 1,915.00 | 1,918.00 | 1,918.00 | -1.64% | 18,494 |
| Jan 26, 2026 | 1,934.00 | 1,963.00 | 1,903.00 | 1,950.00 | 1,950.00 | 0.83% | 18,929 |
| Jan 23, 2026 | 1,940.00 | 1,955.00 | 1,922.00 | 1,934.00 | 1,934.00 | -0.46% | 15,029 |
| Jan 22, 2026 | 1,920.00 | 1,949.00 | 1,917.00 | 1,943.00 | 1,943.00 | 1.73% | 13,553 |
| Jan 21, 2026 | 1,939.00 | 1,940.00 | 1,905.00 | 1,910.00 | 1,910.00 | -1.55% | 15,439 |
| Jan 20, 2026 | 1,969.00 | 1,985.00 | 1,926.00 | 1,940.00 | 1,940.00 | -1.47% | 17,791 |
| Jan 19, 2026 | 1,940.00 | 1,989.00 | 1,940.00 | 1,969.00 | 1,969.00 | 1.92% | 22,090 |
| Jan 16, 2026 | 1,949.00 | 1,963.00 | 1,912.00 | 1,932.00 | 1,932.00 | -0.72% | 14,621 |
| Jan 15, 2026 | 1,911.00 | 1,972.00 | 1,907.00 | 1,946.00 | 1,946.00 | 1.78% | 21,691 |
| Jan 14, 2026 | 1,930.00 | 1,957.00 | 1,902.00 | 1,912.00 | 1,912.00 | -0.57% | 18,934 |
| Jan 13, 2026 | 1,902.00 | 1,933.00 | 1,900.00 | 1,923.00 | 1,923.00 | 1.05% | 17,838 |
| Jan 12, 2026 | 1,913.00 | 1,932.00 | 1,897.00 | 1,903.00 | 1,903.00 | -0.68% | 15,104 |
| Jan 9, 2026 | 1,952.00 | 1,952.00 | 1,910.00 | 1,916.00 | 1,916.00 | -0.57% | 11,220 |
| Jan 8, 2026 | 1,975.00 | 1,975.00 | 1,910.00 | 1,927.00 | 1,927.00 | -1.68% | 14,418 |
| Jan 7, 2026 | 1,934.00 | 2,053.00 | 1,934.00 | 1,960.00 | 1,960.00 | 1.66% | 51,579 |
| Jan 6, 2026 | 1,922.00 | 1,947.00 | 1,913.00 | 1,928.00 | 1,928.00 | 0.42% | 16,822 |
| Jan 5, 2026 | 1,952.00 | 1,960.00 | 1,917.00 | 1,920.00 | 1,920.00 | -1.64% | 13,674 |
| Jan 2, 2026 | 1,946.00 | 1,973.00 | 1,945.00 | 1,952.00 | 1,952.00 | 0.36% | 8,370 |
| Dec 31, 2025 | 1,920.00 | 1,956.00 | 1,918.00 | 1,945.00 | 1,945.00 | 1.41% | 12,463 |
| Dec 30, 2025 | 1,928.00 | 1,936.00 | 1,882.00 | 1,918.00 | 1,918.00 | -0.16% | 11,094 |
| Dec 29, 2025 | 1,990.00 | 2,007.00 | 1,921.00 | 1,921.00 | 1,921.00 | -3.13% | 18,719 |
| Dec 26, 2025 | 2,029.00 | 2,042.00 | 1,983.00 | 1,983.00 | 1,983.00 | -1.73% | 16,078 |
| Dec 25, 2025 | 2,005.00 | 2,059.00 | 2,005.00 | 2,018.00 | 2,018.00 | 0.70% | 23,129 |
| Dec 24, 2025 | 1,995.00 | 2,093.00 | 1,985.00 | 2,004.00 | 2,004.00 | 0.86% | 43,605 |
| Dec 23, 2025 | 1,988.00 | 2,043.00 | 1,969.00 | 1,987.00 | 1,987.00 | 0.56% | 23,766 |
| Dec 22, 2025 | 2,004.00 | 2,015.00 | 1,976.00 | 1,976.00 | 1,976.00 | -1.40% | 11,026 |
| Dec 19, 2025 | 2,008.00 | 2,015.00 | 1,995.00 | 2,004.00 | 2,004.00 | - | 7,729 |
| Dec 18, 2025 | 2,012.00 | 2,025.00 | 2,003.00 | 2,004.00 | 2,004.00 | -0.40% | 12,157 |
| Dec 17, 2025 | 2,030.00 | 2,034.00 | 2,009.00 | 2,012.00 | 2,012.00 | -0.40% | 8,509 |
| Dec 16, 2025 | 2,036.00 | 2,037.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.79% | 9,066 |
| Dec 15, 2025 | 2,023.00 | 2,065.00 | 2,016.00 | 2,036.00 | 2,036.00 | 0.89% | 12,123 |
| Dec 12, 2025 | 2,026.00 | 2,035.00 | 2,006.00 | 2,018.00 | 2,018.00 | - | 11,938 |
| Dec 11, 2025 | 2,025.00 | 2,035.00 | 2,015.00 | 2,018.00 | 2,018.00 | -0.05% | 12,975 |
| Dec 10, 2025 | 2,072.00 | 2,072.00 | 2,013.00 | 2,019.00 | 2,019.00 | -2.27% | 21,466 |
| Dec 9, 2025 | 2,096.00 | 2,104.00 | 2,061.00 | 2,066.00 | 2,066.00 | -1.38% | 14,962 |
| Dec 8, 2025 | 2,080.00 | 2,147.00 | 2,075.00 | 2,095.00 | 2,095.00 | 1.21% | 30,188 |
| Dec 5, 2025 | 2,080.00 | 2,084.00 | 2,060.00 | 2,070.00 | 2,070.00 | -0.29% | 9,454 |