Çimentas Izmir Çimento Fabrikasi Türk A.S. (IST:CMENT)
Turkey
· Delayed Price · Currency is TRY 320.75
-7.75 (-2.36%)
At close: Apr 28, 2026
IST:CMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 328.75 | 328.75 | 320.75 | 320.75 | 320.75 | -2.36% | 4,261 |
| Apr 27, 2026 | 327.50 | 328.50 | 327.50 | 328.50 | 328.50 | -1.72% | 7,230 |
| Apr 24, 2026 | 339.00 | 339.00 | 333.75 | 334.25 | 334.25 | -2.05% | 4,555 |
| Apr 22, 2026 | 328.00 | 342.25 | 328.00 | 341.25 | 341.25 | 3.72% | 6,316 |
| Apr 21, 2026 | 329.25 | 329.25 | 328.50 | 329.00 | 329.00 | -0.98% | 6,790 |
| Apr 20, 2026 | 338.00 | 338.00 | 332.25 | 332.25 | 332.25 | -2.06% | 9,572 |
| Apr 17, 2026 | 330.00 | 340.25 | 330.00 | 339.25 | 339.25 | 2.80% | 12,326 |
| Apr 16, 2026 | 331.75 | 333.00 | 330.00 | 330.00 | 330.00 | -0.53% | 4,327 |
| Apr 15, 2026 | 320.00 | 332.00 | 320.00 | 331.75 | 331.75 | 1.07% | 10,528 |
| Apr 14, 2026 | 325.00 | 340.00 | 325.00 | 328.25 | 328.25 | 2.58% | 8,598 |
| Apr 13, 2026 | 325.50 | 325.50 | 320.00 | 320.00 | 320.00 | -1.69% | 4,938 |
| Apr 10, 2026 | 325.50 | 330.25 | 325.50 | 325.50 | 325.50 | - | 8,182 |
| Apr 9, 2026 | 325.00 | 325.50 | 325.00 | 325.50 | 325.50 | -1.74% | 13,471 |
| Apr 8, 2026 | 357.25 | 357.25 | 325.25 | 331.25 | 331.25 | 1.84% | 7,336 |
| Apr 7, 2026 | 331.00 | 331.00 | 320.25 | 325.25 | 325.25 | -1.44% | 2,063 |
| Apr 6, 2026 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 2.40% | 7,550 |
| Apr 3, 2026 | 321.00 | 323.75 | 321.00 | 322.25 | 322.25 | 0.39% | 3,642 |
| Apr 2, 2026 | 319.00 | 321.75 | 319.00 | 321.00 | 321.00 | -0.23% | 3,490 |
| Apr 1, 2026 | 311.00 | 321.75 | 311.00 | 321.75 | 321.75 | 0.39% | 7,107 |
| Mar 31, 2026 | 322.00 | 322.00 | 319.00 | 320.50 | 320.50 | -0.23% | 3,383 |
| Mar 30, 2026 | 315.25 | 321.25 | 315.25 | 321.25 | 321.25 | 1.98% | 5,724 |
| Mar 27, 2026 | 325.00 | 325.00 | 315.00 | 315.00 | 315.00 | -2.63% | 4,373 |
| Mar 26, 2026 | 330.00 | 330.00 | 319.75 | 323.50 | 323.50 | -1.97% | 3,833 |
| Mar 25, 2026 | 330.00 | 331.25 | 330.00 | 330.00 | 330.00 | -0.08% | 4,566 |
| Mar 24, 2026 | 335.25 | 335.25 | 330.25 | 330.25 | 330.25 | -0.08% | 4,154 |
| Mar 23, 2026 | 324.25 | 335.25 | 324.25 | 330.50 | 330.50 | -2.51% | 7,852 |
| Mar 19, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - | 3,153 |
| Mar 18, 2026 | 343.75 | 343.75 | 339.00 | 339.00 | 339.00 | -1.45% | 4,677 |
| Mar 17, 2026 | 333.25 | 344.00 | 333.25 | 344.00 | 344.00 | 2.99% | 4,735 |
| Mar 16, 2026 | 344.00 | 344.00 | 332.50 | 334.00 | 334.00 | -2.91% | 9,358 |
| Mar 13, 2026 | 348.00 | 348.00 | 332.25 | 344.00 | 344.00 | -1.15% | 6,724 |
| Mar 12, 2026 | 359.25 | 359.25 | 348.00 | 348.00 | 348.00 | 6.50% | 14,038 |
| Mar 11, 2026 | 325.00 | 326.75 | 325.00 | 326.75 | 326.75 | 0.54% | 4,371 |
| Mar 10, 2026 | 310.00 | 325.00 | 310.00 | 325.00 | 325.00 | 4.84% | 5,223 |
| Mar 9, 2026 | 315.50 | 315.50 | 310.00 | 310.00 | 310.00 | -1.74% | 4,012 |
| Mar 6, 2026 | 326.50 | 326.50 | 315.00 | 315.50 | 315.50 | -2.40% | 3,640 |
| Mar 5, 2026 | 323.25 | 329.00 | 323.25 | 323.25 | 323.25 | 1.02% | 3,801 |
| Mar 4, 2026 | 320.00 | 320.00 | 319.50 | 320.00 | 320.00 | - | 4,453 |
| Mar 3, 2026 | 315.50 | 320.00 | 315.50 | 320.00 | 320.00 | 0.95% | 3,986 |
| Mar 2, 2026 | 310.00 | 317.00 | 310.00 | 317.00 | 317.00 | -5.65% | 6,320 |
| Feb 27, 2026 | 341.25 | 341.50 | 326.75 | 336.00 | 336.00 | -1.47% | 3,790 |
| Feb 26, 2026 | 341.25 | 341.25 | 341.00 | 341.00 | 341.00 | -0.73% | 2,981 |
| Feb 25, 2026 | 350.75 | 350.75 | 343.50 | 343.50 | 343.50 | -2.07% | 7,442 |
| Feb 24, 2026 | 352.00 | 352.00 | 349.00 | 350.75 | 350.75 | -1.34% | 2,897 |
| Feb 23, 2026 | 359.25 | 359.25 | 355.50 | 355.50 | 355.50 | 0.14% | 4,807 |
| Feb 20, 2026 | 345.00 | 355.00 | 345.00 | 355.00 | 355.00 | 1.36% | 4,271 |
| Feb 19, 2026 | 340.00 | 354.50 | 340.00 | 350.25 | 350.25 | 1.52% | 11,980 |
| Feb 18, 2026 | 352.00 | 352.25 | 345.00 | 345.00 | 345.00 | -2.54% | 11,434 |
| Feb 17, 2026 | 389.25 | 389.25 | 353.75 | 354.00 | 354.00 | -8.47% | 12,944 |
| Feb 16, 2026 | 371.25 | 387.75 | 371.25 | 386.75 | 386.75 | 4.18% | 12,024 |
| Feb 13, 2026 | 351.75 | 371.25 | 351.75 | 371.25 | 371.25 | 5.17% | 8,872 |
| Feb 12, 2026 | 350.00 | 353.00 | 350.00 | 353.00 | 353.00 | 0.86% | 6,046 |
| Feb 11, 2026 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | -3.85% | 4,936 |
| Feb 10, 2026 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | 1.18% | 7,136 |
| Feb 9, 2026 | 344.00 | 359.75 | 344.00 | 359.75 | 359.75 | 4.58% | 7,083 |
| Feb 6, 2026 | 344.25 | 344.25 | 344.00 | 344.00 | 344.00 | -0.22% | 5,452 |
| Feb 5, 2026 | 356.50 | 356.50 | 344.75 | 344.75 | 344.75 | -5.29% | 13,374 |
| Feb 4, 2026 | 355.00 | 364.75 | 328.50 | 364.00 | 364.00 | 3.04% | 11,367 |
| Feb 3, 2026 | 346.00 | 353.25 | 346.00 | 353.25 | 353.25 | 5.13% | 11,011 |
| Feb 2, 2026 | 334.00 | 336.25 | 334.00 | 336.00 | 336.00 | 1.28% | 8,138 |
| Jan 30, 2026 | 325.50 | 331.75 | 325.50 | 331.75 | 331.75 | 2.00% | 5,083 |
| Jan 29, 2026 | 325.50 | 325.50 | 325.25 | 325.25 | 325.25 | 0.85% | 9,039 |
| Jan 28, 2026 | 321.50 | 322.50 | 321.50 | 322.50 | 322.50 | 0.31% | 11,375 |
| Jan 27, 2026 | 326.00 | 326.00 | 321.50 | 321.50 | 321.50 | -1.38% | 6,536 |
| Jan 26, 2026 | 327.00 | 327.00 | 326.00 | 326.00 | 326.00 | -0.38% | 6,770 |
| Jan 23, 2026 | 327.50 | 327.50 | 327.25 | 327.25 | 327.25 | -0.08% | 7,089 |
| Jan 22, 2026 | 325.00 | 327.50 | 325.00 | 327.50 | 327.50 | 1.00% | 4,621 |
| Jan 21, 2026 | 331.00 | 331.00 | 324.25 | 324.25 | 324.25 | -2.04% | 3,413 |
| Jan 20, 2026 | 332.00 | 332.00 | 327.50 | 331.00 | 331.00 | -1.85% | 8,683 |
| Jan 19, 2026 | 340.00 | 340.00 | 337.25 | 337.25 | 337.25 | 1.28% | 4,665 |
| Jan 16, 2026 | 326.75 | 333.00 | 326.75 | 333.00 | 333.00 | -0.60% | 5,230 |
| Jan 15, 2026 | 330.00 | 335.00 | 330.00 | 335.00 | 335.00 | -2.33% | 8,871 |
| Jan 14, 2026 | 344.25 | 344.25 | 343.00 | 343.00 | 343.00 | -1.72% | 5,903 |
| Jan 13, 2026 | 348.75 | 350.00 | 348.75 | 349.00 | 349.00 | 0.07% | 4,817 |
| Jan 12, 2026 | 355.00 | 355.00 | 348.75 | 348.75 | 348.75 | 2.57% | 10,064 |
| Jan 9, 2026 | 326.50 | 347.00 | 326.50 | 340.00 | 340.00 | 4.13% | 5,317 |
| Jan 8, 2026 | 328.75 | 328.75 | 325.50 | 326.50 | 326.50 | -0.76% | 4,639 |
| Jan 7, 2026 | 334.00 | 334.00 | 329.00 | 329.00 | 329.00 | -1.64% | 8,356 |
| Jan 6, 2026 | 339.50 | 339.50 | 334.50 | 334.50 | 334.50 | -1.47% | 7,826 |
| Jan 5, 2026 | 346.25 | 346.25 | 339.50 | 339.50 | 339.50 | -2.72% | 3,908 |
| Jan 2, 2026 | 350.50 | 350.50 | 349.00 | 349.00 | 349.00 | 1.45% | 6,509 |
| Dec 31, 2025 | 326.25 | 345.50 | 326.25 | 344.00 | 344.00 | 5.76% | 9,832 |
| Dec 30, 2025 | 332.00 | 332.00 | 325.00 | 325.25 | 325.25 | -2.03% | 8,068 |
| Dec 29, 2025 | 308.00 | 335.00 | 308.00 | 332.00 | 332.00 | 2.95% | 8,599 |
| Dec 26, 2025 | 325.00 | 325.00 | 322.50 | 322.50 | 322.50 | -0.77% | 3,889 |
| Dec 25, 2025 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | 1.96% | 4,704 |
| Dec 24, 2025 | 319.00 | 319.00 | 316.00 | 318.75 | 318.75 | -0.08% | 5,455 |
| Dec 23, 2025 | 325.00 | 325.00 | 319.00 | 319.00 | 319.00 | 0.31% | 5,867 |
| Dec 22, 2025 | 316.25 | 318.00 | 316.00 | 318.00 | 318.00 | 0.71% | 6,081 |
| Dec 19, 2025 | 320.25 | 320.25 | 308.50 | 315.75 | 315.75 | -1.33% | 4,277 |
| Dec 18, 2025 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 1.11% | 6,526 |
| Dec 17, 2025 | 325.00 | 325.00 | 316.50 | 316.50 | 316.50 | -2.84% | 6,734 |
| Dec 16, 2025 | 327.25 | 327.25 | 325.00 | 325.75 | 325.75 | -0.99% | 2,503 |
| Dec 15, 2025 | 329.75 | 329.75 | 329.00 | 329.00 | 329.00 | -0.23% | 3,975 |
| Dec 12, 2025 | 330.25 | 331.25 | 329.75 | 329.75 | 329.75 | 0.38% | 4,700 |
| Dec 11, 2025 | 330.00 | 331.00 | 328.50 | 328.50 | 328.50 | -0.76% | 2,956 |
| Dec 10, 2025 | 327.00 | 331.00 | 327.00 | 331.00 | 331.00 | 0.30% | 3,002 |
| Dec 9, 2025 | 338.75 | 339.00 | 324.25 | 330.00 | 330.00 | -2.15% | 6,733 |
| Dec 8, 2025 | 333.75 | 337.25 | 333.75 | 337.25 | 337.25 | 0.97% | 6,578 |
| Dec 5, 2025 | 320.50 | 335.50 | 320.50 | 334.00 | 334.00 | 4.21% | 3,932 |