Çimentas Izmir Çimento Fabrikasi Türk A.S. (IST:CMENT)
Turkey
· Delayed Price · Currency is TRY 320.50
-4.50 (-1.38%)
At close: Dec 4, 2025
IST:CMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 320.50 | 335.50 | 320.50 | 334.00 | 334.00 | 4.21% | 3,932 |
| Dec 4, 2025 | 333.25 | 333.25 | 317.00 | 320.50 | 320.50 | -1.38% | 7,814 |
| Dec 3, 2025 | 320.00 | 330.00 | 320.00 | 325.00 | 325.00 | 1.01% | 8,447 |
| Dec 2, 2025 | 333.75 | 333.75 | 321.75 | 321.75 | 321.75 | -4.17% | 14,574 |
| Dec 1, 2025 | 337.00 | 339.00 | 335.75 | 335.75 | 335.75 | -0.37% | 10,846 |
| Nov 28, 2025 | 340.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.88% | 4,791 |
| Nov 27, 2025 | 349.00 | 349.00 | 340.00 | 340.00 | 340.00 | 0.22% | 2,573 |
| Nov 26, 2025 | 338.25 | 341.75 | 338.25 | 339.25 | 339.25 | -0.95% | 3,078 |
| Nov 25, 2025 | 350.00 | 350.00 | 342.50 | 342.50 | 342.50 | -0.29% | 5,740 |
| Nov 24, 2025 | 350.00 | 350.00 | 343.50 | 343.50 | 343.50 | -2.00% | 8,001 |
| Nov 21, 2025 | 350.00 | 350.50 | 342.00 | 350.50 | 350.50 | -0.99% | 5,466 |
| Nov 20, 2025 | 355.25 | 355.25 | 340.25 | 354.00 | 354.00 | -0.35% | 3,714 |
| Nov 19, 2025 | 346.00 | 355.25 | 346.00 | 355.25 | 355.25 | 3.42% | 8,003 |
| Nov 18, 2025 | 345.50 | 345.50 | 343.50 | 343.50 | 343.50 | -1.86% | 5,004 |
| Nov 17, 2025 | 345.00 | 350.00 | 345.00 | 350.00 | 350.00 | 1.45% | 5,855 |
| Nov 14, 2025 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | -2.54% | 4,144 |
| Nov 13, 2025 | 337.50 | 356.00 | 337.50 | 354.00 | 354.00 | 4.89% | 7,912 |
| Nov 12, 2025 | 339.25 | 339.25 | 337.00 | 337.50 | 337.50 | 0.37% | 5,451 |
| Nov 11, 2025 | 352.25 | 352.25 | 336.25 | 336.25 | 336.25 | -4.47% | 10,769 |
| Nov 10, 2025 | 345.25 | 352.00 | 345.25 | 352.00 | 352.00 | -0.85% | 9,929 |
| Nov 7, 2025 | 370.00 | 370.00 | 355.00 | 355.00 | 355.00 | 2.31% | 6,360 |
| Nov 6, 2025 | 345.50 | 347.00 | 345.50 | 347.00 | 347.00 | 0.43% | 5,966 |
| Nov 5, 2025 | 350.00 | 350.00 | 345.25 | 345.50 | 345.50 | -1.29% | 9,468 |
| Nov 4, 2025 | 359.00 | 359.00 | 350.00 | 350.00 | 350.00 | -3.05% | 6,780 |
| Nov 3, 2025 | 343.25 | 361.25 | 343.25 | 361.00 | 361.00 | 0.56% | 9,123 |
| Oct 31, 2025 | 360.00 | 360.00 | 359.00 | 359.00 | 359.00 | -0.28% | 4,690 |
| Oct 30, 2025 | 363.50 | 363.50 | 360.00 | 360.00 | 360.00 | -0.96% | 6,224 |
| Oct 28, 2025 | 363.50 | 363.50 | 360.00 | 363.50 | 363.50 | - | 5,034 |
| Oct 27, 2025 | 370.00 | 370.00 | 363.50 | 363.50 | 363.50 | -2.55% | 5,234 |
| Oct 24, 2025 | 349.00 | 374.75 | 349.00 | 373.00 | 373.00 | 6.88% | 7,227 |
| Oct 23, 2025 | 350.00 | 350.00 | 349.00 | 349.00 | 349.00 | 0.29% | 3,533 |
| Oct 22, 2025 | 348.50 | 348.50 | 348.00 | 348.00 | 348.00 | -0.14% | 7,713 |
| Oct 21, 2025 | 354.75 | 355.00 | 348.50 | 348.50 | 348.50 | - | 6,554 |
| Oct 20, 2025 | 348.50 | 348.50 | 342.00 | 348.50 | 348.50 | - | 7,203 |
| Oct 17, 2025 | 350.50 | 350.50 | 348.50 | 348.50 | 348.50 | -0.99% | 3,971 |
| Oct 16, 2025 | 361.00 | 361.00 | 352.00 | 352.00 | 352.00 | -2.49% | 2,309 |
| Oct 15, 2025 | 367.25 | 367.25 | 351.00 | 361.00 | 361.00 | 2.85% | 5,024 |
| Oct 14, 2025 | 355.75 | 355.75 | 330.00 | 351.00 | 351.00 | 0.29% | 4,762 |
| Oct 13, 2025 | 360.00 | 360.00 | 348.00 | 350.00 | 350.00 | -2.78% | 5,720 |
| Oct 10, 2025 | 365.25 | 365.25 | 360.00 | 360.00 | 360.00 | -1.37% | 5,230 |
| Oct 9, 2025 | 367.75 | 367.75 | 365.00 | 365.00 | 365.00 | -0.82% | 7,143 |
| Oct 8, 2025 | 376.00 | 376.00 | 368.00 | 368.00 | 368.00 | 1.94% | 4,518 |
| Oct 7, 2025 | 360.75 | 361.00 | 360.75 | 361.00 | 361.00 | 0.07% | 5,342 |
| Oct 6, 2025 | 361.00 | 361.00 | 360.75 | 360.75 | 360.75 | -0.07% | 4,385 |
| Oct 3, 2025 | 365.00 | 365.00 | 357.75 | 361.00 | 361.00 | -1.10% | 4,040 |
| Oct 2, 2025 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | -1.35% | 6,903 |
| Oct 1, 2025 | 376.25 | 376.25 | 361.25 | 370.00 | 370.00 | -1.60% | 7,192 |
| Sep 30, 2025 | 376.50 | 376.50 | 374.00 | 376.00 | 376.00 | -0.13% | 4,080 |
| Sep 29, 2025 | 376.75 | 376.75 | 376.50 | 376.50 | 376.50 | -1.44% | 4,105 |
| Sep 26, 2025 | 376.00 | 382.00 | 376.00 | 382.00 | 382.00 | 2.34% | 5,138 |
| Sep 25, 2025 | 382.00 | 382.00 | 373.00 | 373.25 | 373.25 | -1.78% | 5,497 |
| Sep 24, 2025 | 388.00 | 388.00 | 377.00 | 380.00 | 380.00 | -2.12% | 7,979 |
| Sep 23, 2025 | 400.00 | 400.00 | 388.25 | 388.25 | 388.25 | -4.61% | 5,811 |
| Sep 22, 2025 | 401.00 | 410.00 | 401.00 | 407.00 | 407.00 | 3.17% | 7,408 |
| Sep 19, 2025 | 399.00 | 399.00 | 390.25 | 394.50 | 394.50 | -1.62% | 4,495 |
| Sep 18, 2025 | 401.50 | 401.50 | 401.00 | 401.00 | 401.00 | -1.17% | 7,169 |
| Sep 17, 2025 | 406.75 | 406.75 | 405.75 | 405.75 | 405.75 | -0.25% | 9,927 |
| Sep 16, 2025 | 405.00 | 407.75 | 405.00 | 406.75 | 406.75 | 0.43% | 12,511 |
| Sep 15, 2025 | 375.00 | 405.00 | 375.00 | 405.00 | 405.00 | 8.00% | 7,471 |
| Sep 12, 2025 | 375.50 | 375.50 | 373.00 | 375.00 | 375.00 | - | 6,217 |
| Sep 11, 2025 | 381.00 | 381.00 | 375.00 | 375.00 | 375.00 | -1.57% | 6,432 |
| Sep 10, 2025 | 387.00 | 387.00 | 381.00 | 381.00 | 381.00 | - | 6,557 |
| Sep 9, 2025 | 394.00 | 394.00 | 381.00 | 381.00 | 381.00 | 1.60% | 4,025 |
| Sep 8, 2025 | 380.00 | 391.75 | 375.00 | 375.00 | 375.00 | -4.52% | 7,599 |
| Sep 5, 2025 | 400.00 | 400.00 | 386.00 | 392.75 | 392.75 | -1.81% | 3,317 |
| Sep 4, 2025 | 373.25 | 400.00 | 373.25 | 400.00 | 400.00 | 7.17% | 11,254 |
| Sep 3, 2025 | 385.00 | 385.00 | 373.25 | 373.25 | 373.25 | -2.67% | 8,987 |
| Sep 2, 2025 | 395.00 | 395.00 | 378.75 | 383.50 | 383.50 | -3.88% | 6,995 |
| Sep 1, 2025 | 401.75 | 401.75 | 399.00 | 399.00 | 399.00 | -0.68% | 8,280 |
| Aug 29, 2025 | 395.00 | 401.75 | 395.00 | 401.75 | 401.75 | 1.71% | 6,298 |
| Aug 28, 2025 | 405.75 | 405.75 | 395.00 | 395.00 | 395.00 | -2.83% | 10,566 |
| Aug 27, 2025 | 410.00 | 410.00 | 405.50 | 406.50 | 406.50 | -0.85% | 5,851 |
| Aug 26, 2025 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | -2.38% | 9,927 |
| Aug 25, 2025 | 429.75 | 429.75 | 415.00 | 420.00 | 420.00 | -2.27% | 16,269 |
| Aug 22, 2025 | 438.75 | 438.75 | 421.50 | 429.75 | 429.75 | -4.29% | 11,145 |
| Aug 21, 2025 | 430.25 | 449.00 | 430.25 | 449.00 | 449.00 | 4.36% | 12,543 |
| Aug 20, 2025 | 455.00 | 455.00 | 425.50 | 430.25 | 430.25 | -5.44% | 9,185 |
| Aug 19, 2025 | 475.00 | 475.00 | 455.00 | 455.00 | 455.00 | -1.09% | 9,163 |
| Aug 18, 2025 | 476.00 | 476.00 | 460.00 | 460.00 | 460.00 | 3.49% | 9,682 |
| Aug 15, 2025 | 447.00 | 447.00 | 444.50 | 444.50 | 444.50 | -0.56% | 7,675 |
| Aug 14, 2025 | 469.00 | 469.00 | 447.00 | 447.00 | 447.00 | -5.50% | 11,917 |
| Aug 13, 2025 | 435.00 | 473.00 | 435.00 | 473.00 | 473.00 | 10.00% | 16,406 |
| Aug 12, 2025 | 422.00 | 430.00 | 422.00 | 430.00 | 430.00 | -4.23% | 13,771 |
| Aug 11, 2025 | 457.75 | 457.75 | 449.00 | 449.00 | 449.00 | 2.05% | 26,474 |
| Aug 8, 2025 | 425.00 | 440.00 | 425.00 | 440.00 | 440.00 | 10.00% | 20,605 |
| Aug 7, 2025 | 411.50 | 411.50 | 395.25 | 400.00 | 400.00 | -4.25% | 12,355 |
| Aug 6, 2025 | 428.00 | 428.00 | 417.75 | 417.75 | 417.75 | -2.34% | 10,157 |
| Aug 5, 2025 | 423.50 | 430.00 | 423.50 | 427.75 | 427.75 | 1.00% | 13,994 |
| Aug 4, 2025 | 409.50 | 423.50 | 409.50 | 423.50 | 423.50 | 10.00% | 24,108 |
| Aug 1, 2025 | 375.00 | 385.00 | 375.00 | 385.00 | 385.00 | 5.48% | 12,288 |
| Jul 31, 2025 | 375.00 | 375.00 | 362.75 | 365.00 | 365.00 | -1.88% | 11,940 |
| Jul 30, 2025 | 376.00 | 376.50 | 372.00 | 372.00 | 372.00 | 0.13% | 13,254 |
| Jul 29, 2025 | 365.00 | 372.00 | 365.00 | 371.50 | 371.50 | 4.65% | 9,831 |
| Jul 28, 2025 | 339.00 | 355.00 | 339.00 | 355.00 | 355.00 | 0.28% | 8,204 |
| Jul 25, 2025 | 365.00 | 365.00 | 354.00 | 354.00 | 354.00 | -3.80% | 4,412 |
| Jul 24, 2025 | 371.00 | 371.00 | 368.00 | 368.00 | 368.00 | - | 6,028 |
| Jul 23, 2025 | 370.00 | 370.00 | 357.75 | 368.00 | 368.00 | 5.22% | 10,290 |
| Jul 22, 2025 | 336.75 | 349.75 | 336.75 | 349.75 | 349.75 | 2.87% | 7,335 |
| Jul 21, 2025 | 333.00 | 340.00 | 333.00 | 340.00 | 340.00 | 6.33% | 11,917 |
| Jul 18, 2025 | 320.00 | 320.00 | 319.25 | 319.75 | 319.75 | 1.19% | 7,655 |