Skip to main content
CVK Maden Isletmeleri Sanayi ve Ticaret Anonim Sirketi (IST:CVKMD)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.15
+0.24 (1.27%)
At close: Dec 5, 2025

IST:CVKMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9219.2918.7219.1519.151.27%17,785,000
Dec 4, 202518.7019.3318.5918.9118.911.45%23,835,000
Dec 3, 202519.1419.1418.5418.6418.64-2.41%17,845,090
Dec 2, 202517.7619.1817.7019.1019.107.97%36,209,510
Dec 1, 202517.0817.9317.0517.6917.693.51%18,352,790
Nov 28, 202517.3017.6016.9617.0917.09-0.98%15,300,180
Nov 27, 202517.4417.5617.0417.2617.26-0.40%13,936,790
Nov 26, 202517.0017.8416.9817.3317.332.06%27,582,990
Nov 25, 202517.3617.4516.8816.9816.98-2.02%18,743,570
Nov 24, 202516.5017.4216.4717.3317.334.90%31,743,120
Nov 21, 202516.8516.9016.4916.5216.52-1.55%16,995,000
Nov 20, 202516.9817.2316.7216.7816.78-0.71%20,968,940
Nov 19, 202517.7318.2516.8916.9016.90-4.30%26,726,720
Nov 18, 202517.8617.9817.5917.6617.66-0.84%21,384,850
Nov 17, 202519.0019.2417.8117.8117.81-5.47%70,164,220
Nov 14, 202518.4519.5618.4418.8418.842.56%35,218,500
Nov 13, 202517.7918.7217.7918.3718.373.49%26,031,340
Nov 12, 202518.7518.7517.6417.7517.75-4.11%22,398,390
Nov 11, 202518.7619.2618.2218.5118.51-1.28%25,439,610
Nov 10, 202519.8519.8518.5618.7518.75-5.73%29,656,770
Nov 7, 202520.9021.0419.8719.8919.89-4.83%19,580,180
Nov 6, 202520.9621.4420.6420.9020.900.67%58,080,280
Nov 5, 202521.3021.5220.4620.7620.76-2.26%22,964,530
Nov 4, 202521.3621.7620.9221.2421.240.66%32,768,770
Nov 3, 202521.4221.6020.8221.1021.10-1.40%31,142,250
Oct 31, 202520.8421.5620.5821.4021.403.38%33,936,410
Oct 30, 202520.0221.2819.8620.7020.703.40%65,637,770
Oct 28, 202519.6920.4819.4920.0220.021.83%18,949,530
Oct 27, 202520.5220.5819.6619.6619.66-4.28%29,045,970
Oct 24, 202520.3020.9820.1820.5420.541.48%35,138,950
Oct 23, 202520.5420.7019.5420.2420.242.33%41,164,890
Oct 22, 202519.8220.1619.2119.7819.780.87%44,104,920
Oct 21, 202520.1020.4419.5019.6119.61-3.40%47,519,470
Oct 20, 202521.0621.8420.2620.3020.30-3.06%38,235,320
Oct 17, 202522.2022.4419.4420.9420.94-2.88%116,590,500
Oct 16, 202519.8621.7019.7821.5621.569.00%67,703,880
Oct 15, 202519.2419.9819.2019.7819.783.34%39,483,320
Oct 14, 202519.3219.8919.0219.1419.14-0.31%33,939,560
Oct 13, 202519.0419.8518.9619.2019.200.63%45,700,180
Oct 10, 202518.1419.4217.6219.0819.085.76%61,993,990
Oct 9, 202517.8518.2017.5918.0418.041.81%38,128,300
Oct 8, 202517.5518.3817.2717.7217.722.07%53,137,520
Oct 7, 202517.2517.6417.0517.3617.361.28%31,081,640
Oct 6, 202516.6917.5016.5917.1417.143.88%47,283,250
Oct 3, 202516.1416.8316.0316.5016.502.68%42,841,010
Oct 2, 202516.2116.5416.0516.0716.07-0.43%26,573,670
Oct 1, 202515.8116.4415.6116.1416.142.22%34,570,200
Sep 30, 202515.6016.3015.2515.7915.792.40%76,049,180
Sep 29, 202515.4515.9415.4015.4215.42-0.19%30,119,010
Sep 26, 202516.3216.4115.3115.4515.45-5.50%48,666,880
Sep 25, 202515.1716.5014.7616.3516.359.00%80,114,440
Sep 24, 202514.7615.5014.6715.0015.002.74%69,082,090
Sep 23, 202514.6115.0614.4214.6014.60-1.35%35,104,590
Sep 22, 202514.9015.1214.6314.8014.801.72%37,010,850
Sep 19, 202514.2814.6513.9514.5514.551.89%41,445,260
Sep 18, 202513.8214.3813.8214.2814.283.78%37,908,040
Sep 17, 202513.8214.0413.6713.7613.76-0.51%14,308,880
Sep 16, 202513.7413.8713.4513.8313.830.66%22,768,660
Sep 15, 202513.0713.7812.7513.7413.744.97%27,208,070
Sep 12, 202513.1413.3012.7513.0913.09-19,539,210
Sep 11, 202513.5713.6913.0813.0913.09-3.47%19,869,580
Sep 10, 202513.7413.8213.5213.5613.56-1.24%12,959,230
Sep 9, 202514.0614.2813.6513.7313.73-1.65%17,207,790
Sep 8, 202514.3114.4313.8013.9613.96-4.38%17,310,630
Sep 5, 202515.1015.1414.5314.6014.60-2.99%27,903,340
Sep 4, 202514.4615.2014.4615.0515.054.59%40,191,780
Sep 3, 202514.7414.8114.2714.3914.39-2.18%26,804,410
Sep 2, 202514.7915.1814.0614.7114.71-0.14%64,848,300
Sep 1, 202514.8715.0714.3414.7314.73-0.07%34,086,570
Aug 29, 202514.1115.0513.9614.7414.745.14%52,598,240
Aug 28, 202513.8914.2713.8214.0214.021.08%22,629,800
Aug 27, 202514.2614.3013.6413.8713.87-2.39%18,367,980
Aug 26, 202514.3814.6014.1414.2114.21-0.70%28,684,720
Aug 25, 202514.3814.5414.2214.3114.311.85%26,658,920
Aug 22, 202514.0514.3613.9514.0514.050.72%25,829,960
Aug 21, 202514.0514.1613.8013.9513.950.43%20,110,840
Aug 20, 202513.6514.2213.6013.8913.892.89%38,598,110
Aug 19, 202513.7413.8013.3913.5013.50-1.60%26,309,130
Aug 18, 202513.5114.0513.5013.7213.721.86%34,014,450
Aug 15, 202513.4113.9413.3413.4713.471.05%34,476,800
Aug 14, 202513.4013.6313.3013.3313.33-0.15%19,862,560
Aug 13, 202513.4513.7313.2413.3513.35-19,611,690
Aug 12, 202513.7413.8513.2813.3513.35-2.55%19,613,240
Aug 11, 202514.0814.2113.6613.7013.70-2.49%22,253,240
Aug 8, 202513.8714.3213.8014.0514.051.89%36,858,130
Aug 7, 202514.0914.3813.7913.7913.79-1.64%31,704,170
Aug 6, 202513.6914.5613.5914.0214.023.01%79,096,730
Aug 5, 202513.9814.0713.5413.6113.61-2.65%45,690,370
Aug 4, 202512.8214.0412.7313.9813.989.48%63,419,810
Aug 1, 202513.1013.1512.7112.7712.77-1.84%18,449,190
Jul 31, 202512.3913.1812.3613.0113.015.26%44,084,710
Jul 30, 202512.7412.8012.3612.3612.36-2.83%18,852,280
Jul 29, 202512.9713.2112.6412.7212.72-1.24%35,886,220
Jul 28, 202512.8013.2212.1612.8812.882.47%59,530,700
Jul 25, 202512.8613.4812.5212.5712.570.64%109,150,800
Jul 24, 202511.4112.4911.4112.4912.499.95%63,010,540
Jul 23, 202511.4911.5411.3411.3611.36-0.53%12,247,270
Jul 22, 202511.6311.6711.3911.4211.42-1.64%15,141,760
Jul 21, 202511.5811.7211.5811.6111.610.43%17,437,570
Jul 18, 202511.7511.7911.5511.5611.56-1.70%17,074,210