CVK Maden Isletmeleri Sanayi ve Ticaret Anonim Sirketi (IST:CVKMD)
Turkey
· Delayed Price · Currency is TRY 33.34
+0.74 (2.27%)
Last updated: Apr 28, 2026, 5:59 PM GMT+3
IST:CVKMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.62 | 33.58 | 32.38 | 33.20 | - | 1.84% | 12,821,423 |
| Apr 27, 2026 | 33.20 | 33.46 | 32.12 | 32.60 | 32.60 | -1.27% | 13,705,760 |
| Apr 24, 2026 | 31.98 | 33.56 | 31.48 | 33.02 | 33.02 | 3.19% | 23,050,630 |
| Apr 22, 2026 | 34.08 | 34.12 | 31.54 | 32.00 | 32.00 | -5.16% | 28,498,820 |
| Apr 21, 2026 | 35.52 | 35.58 | 33.40 | 33.74 | 33.74 | -5.01% | 22,340,000 |
| Apr 20, 2026 | 35.86 | 36.52 | 35.52 | 35.52 | 35.52 | -2.42% | 16,884,060 |
| Apr 17, 2026 | 35.06 | 36.76 | 35.02 | 36.40 | 36.40 | 3.82% | 30,271,330 |
| Apr 16, 2026 | 36.58 | 36.70 | 35.00 | 35.06 | 35.06 | -3.36% | 20,593,300 |
| Apr 15, 2026 | 36.00 | 36.92 | 35.76 | 36.28 | 36.28 | 1.17% | 37,623,620 |
| Apr 14, 2026 | 36.20 | 36.38 | 35.68 | 35.86 | 35.86 | -0.11% | 19,380,690 |
| Apr 13, 2026 | 35.76 | 36.80 | 35.20 | 35.90 | 35.90 | -0.55% | 36,035,630 |
| Apr 10, 2026 | 35.46 | 36.64 | 35.00 | 36.10 | 36.10 | 1.86% | 40,056,400 |
| Apr 9, 2026 | 33.12 | 35.44 | 32.54 | 35.44 | 35.44 | 7.00% | 52,973,859 |
| Apr 8, 2026 | 33.60 | 34.08 | 33.04 | 33.12 | 33.12 | 2.92% | 23,055,360 |
| Apr 7, 2026 | 33.74 | 34.28 | 32.06 | 32.18 | 32.18 | -4.45% | 19,774,689 |
| Apr 6, 2026 | 34.00 | 34.60 | 33.48 | 33.68 | 33.68 | 0.48% | 22,276,611 |
| Apr 3, 2026 | 32.40 | 34.98 | 32.00 | 33.52 | 33.52 | 4.10% | 66,035,011 |
| Apr 2, 2026 | 31.10 | 32.46 | 30.80 | 32.20 | 32.20 | 2.68% | 24,785,470 |
| Apr 1, 2026 | 31.90 | 32.46 | 31.32 | 31.36 | 31.36 | - | 18,475,230 |
| Mar 31, 2026 | 32.20 | 32.54 | 30.72 | 31.36 | 31.36 | -1.88% | 23,723,120 |
| Mar 30, 2026 | 32.82 | 33.02 | 31.96 | 31.96 | 31.96 | -2.26% | 22,137,070 |
| Mar 27, 2026 | 34.10 | 34.74 | 32.58 | 32.70 | 32.70 | -3.71% | 28,340,610 |
| Mar 26, 2026 | 33.08 | 34.96 | 32.60 | 33.96 | 33.96 | 3.35% | 45,290,350 |
| Mar 25, 2026 | 31.44 | 33.58 | 31.24 | 32.86 | 32.86 | 6.07% | 43,566,420 |
| Mar 24, 2026 | 31.24 | 31.48 | 30.58 | 30.98 | 30.98 | -0.77% | 21,692,403 |
| Mar 23, 2026 | 29.74 | 31.54 | 29.44 | 31.22 | 31.22 | 1.96% | 26,284,630 |
| Mar 19, 2026 | 28.72 | 30.62 | 28.44 | 30.62 | 30.62 | 5.22% | 29,038,710 |
| Mar 18, 2026 | 30.20 | 31.08 | 28.82 | 29.10 | 29.10 | -4.02% | 24,922,850 |
| Mar 17, 2026 | 30.88 | 31.14 | 29.96 | 30.32 | 30.32 | -1.88% | 16,820,090 |
| Mar 16, 2026 | 30.98 | 31.42 | 30.48 | 30.90 | 30.90 | -0.64% | 14,132,940 |
| Mar 13, 2026 | 31.60 | 31.68 | 30.10 | 31.10 | 31.10 | -2.08% | 19,416,854 |
| Mar 12, 2026 | 32.10 | 32.90 | 31.54 | 31.76 | 31.76 | -1.67% | 21,919,440 |
| Mar 11, 2026 | 32.44 | 32.80 | 31.58 | 32.30 | 32.30 | -0.43% | 20,812,500 |
| Mar 10, 2026 | 32.50 | 33.06 | 31.80 | 32.44 | 32.44 | 1.76% | 22,246,310 |
| Mar 9, 2026 | 32.98 | 33.74 | 30.64 | 31.88 | 31.88 | -4.26% | 27,819,590 |
| Mar 6, 2026 | 32.30 | 33.30 | 31.32 | 33.30 | 33.30 | 3.22% | 34,693,410 |
| Mar 5, 2026 | 30.34 | 32.40 | 30.34 | 32.26 | 32.26 | 6.96% | 32,000,594 |
| Mar 4, 2026 | 30.06 | 31.04 | 29.26 | 30.16 | 30.16 | 0.53% | 30,466,860 |
| Mar 3, 2026 | 31.38 | 32.30 | 29.92 | 30.00 | 30.00 | -4.40% | 30,177,620 |
| Mar 2, 2026 | 30.72 | 33.48 | 30.24 | 31.38 | 31.38 | -2.79% | 42,276,260 |
| Feb 27, 2026 | 30.36 | 32.50 | 29.44 | 32.28 | 32.28 | 6.25% | 59,511,080 |
| Feb 26, 2026 | 28.08 | 30.80 | 26.36 | 30.38 | 30.38 | 3.76% | 157,668,000 |
| Feb 25, 2026 | 32.48 | 32.48 | 29.28 | 29.28 | 29.28 | -9.96% | 34,911,070 |
| Feb 24, 2026 | 36.50 | 37.92 | 32.52 | 32.52 | 32.52 | -9.97% | 58,645,740 |
| Feb 23, 2026 | 36.40 | 37.00 | 35.44 | 36.12 | 36.12 | 4.94% | 44,011,580 |
| Feb 20, 2026 | 34.58 | 35.78 | 33.52 | 34.42 | 34.42 | -1.26% | 68,191,660 |
| Feb 19, 2026 | 38.72 | 39.72 | 34.86 | 34.86 | 34.86 | -9.97% | 90,392,530 |
| Feb 18, 2026 | 39.90 | 43.08 | 38.72 | 38.72 | 38.72 | -10.00% | 78,165,940 |
| Feb 17, 2026 | 47.80 | 48.28 | 43.02 | 43.02 | 43.02 | -10.00% | 71,116,910 |
| Feb 16, 2026 | 47.50 | 49.04 | 46.14 | 47.80 | 47.80 | 1.49% | 26,941,550 |
| Feb 13, 2026 | 45.12 | 47.30 | 44.12 | 47.10 | 47.10 | 4.48% | 30,817,962 |
| Feb 12, 2026 | 42.68 | 45.38 | 41.64 | 45.08 | 45.08 | 6.72% | 51,023,470 |
| Feb 11, 2026 | 42.22 | 43.06 | 40.82 | 42.24 | 42.24 | -1.63% | 36,901,890 |
| Feb 10, 2026 | 43.32 | 45.06 | 42.60 | 42.94 | 42.94 | -0.88% | 33,783,220 |
| Feb 9, 2026 | 43.50 | 45.98 | 42.66 | 43.32 | 43.32 | 2.90% | 45,746,340 |
| Feb 6, 2026 | 44.00 | 45.24 | 41.88 | 42.10 | 42.10 | -4.32% | 34,879,670 |
| Feb 5, 2026 | 45.88 | 46.18 | 43.90 | 44.00 | 44.00 | -4.10% | 36,786,750 |
| Feb 4, 2026 | 43.50 | 46.48 | 43.12 | 45.88 | 45.88 | 6.80% | 53,313,572 |
| Feb 3, 2026 | 40.20 | 43.28 | 40.14 | 42.96 | 42.96 | 8.70% | 41,942,400 |
| Feb 2, 2026 | 37.50 | 40.56 | 37.50 | 39.52 | 39.52 | -1.69% | 43,580,150 |
| Jan 30, 2026 | 40.36 | 42.24 | 38.78 | 40.20 | 40.20 | -0.94% | 51,271,410 |
| Jan 29, 2026 | 39.80 | 41.22 | 37.82 | 40.58 | 40.58 | 4.21% | 90,909,090 |
| Jan 28, 2026 | 37.92 | 39.94 | 37.66 | 38.94 | 38.94 | 3.56% | 61,452,890 |
| Jan 27, 2026 | 35.48 | 37.84 | 34.74 | 37.60 | 37.60 | 8.48% | 53,473,060 |
| Jan 26, 2026 | 32.96 | 34.66 | 32.70 | 34.66 | 34.66 | 5.16% | 39,702,660 |
| Jan 23, 2026 | 31.20 | 33.20 | 30.50 | 32.96 | 32.96 | 6.19% | 48,328,440 |
| Jan 22, 2026 | 29.22 | 31.98 | 29.16 | 31.04 | 31.04 | 6.74% | 40,927,200 |
| Jan 21, 2026 | 29.42 | 30.34 | 28.58 | 29.08 | 29.08 | -1.09% | 26,489,920 |
| Jan 20, 2026 | 28.66 | 29.96 | 28.04 | 29.40 | 29.40 | 3.09% | 27,906,481 |
| Jan 19, 2026 | 29.08 | 29.40 | 27.40 | 28.52 | 28.52 | -1.18% | 33,641,120 |
| Jan 16, 2026 | 30.32 | 30.70 | 28.54 | 28.86 | 28.86 | -4.56% | 26,991,580 |
| Jan 15, 2026 | 31.10 | 31.14 | 29.82 | 30.24 | 30.24 | -2.70% | 21,718,730 |
| Jan 14, 2026 | 31.80 | 31.90 | 30.68 | 31.08 | 31.08 | -1.58% | 19,406,830 |
| Jan 13, 2026 | 29.54 | 31.78 | 29.24 | 31.58 | 31.58 | 6.69% | 27,105,780 |
| Jan 12, 2026 | 28.74 | 29.66 | 28.68 | 29.60 | 29.60 | 2.56% | 16,912,910 |
| Jan 9, 2026 | 29.56 | 30.56 | 28.10 | 28.86 | 28.86 | -1.84% | 30,957,770 |
| Jan 8, 2026 | 28.74 | 29.50 | 28.36 | 29.40 | 29.40 | 2.37% | 19,048,503 |
| Jan 7, 2026 | 29.10 | 29.20 | 28.54 | 28.72 | 28.72 | -0.97% | 15,705,120 |
| Jan 6, 2026 | 28.44 | 29.08 | 27.58 | 29.00 | 29.00 | 2.11% | 29,026,103 |
| Jan 5, 2026 | 28.10 | 29.48 | 28.10 | 28.40 | 28.40 | 1.79% | 29,410,000 |
| Jan 2, 2026 | 26.66 | 27.90 | 26.46 | 27.90 | 27.90 | 5.44% | 26,038,650 |
| Dec 31, 2025 | 26.88 | 26.88 | 26.18 | 26.46 | 26.46 | -1.27% | 13,140,880 |
| Dec 30, 2025 | 25.40 | 27.00 | 25.32 | 26.80 | 26.80 | 5.51% | 24,555,560 |
| Dec 29, 2025 | 25.26 | 26.56 | 25.12 | 25.40 | 25.40 | 1.68% | 27,606,680 |
| Dec 26, 2025 | 25.16 | 25.56 | 24.74 | 24.98 | 24.98 | - | 20,782,160 |
| Dec 25, 2025 | 26.18 | 26.34 | 24.58 | 24.98 | 24.98 | -4.36% | 24,091,850 |
| Dec 24, 2025 | 26.52 | 26.80 | 26.04 | 26.12 | 26.12 | -1.51% | 19,019,550 |
| Dec 23, 2025 | 25.36 | 26.70 | 25.18 | 26.52 | 26.52 | 4.82% | 29,879,180 |
| Dec 22, 2025 | 24.04 | 25.30 | 24.04 | 25.30 | 25.30 | 6.39% | 33,596,450 |
| Dec 19, 2025 | 23.66 | 24.06 | 23.32 | 23.78 | 23.78 | 0.68% | 20,104,540 |
| Dec 18, 2025 | 23.34 | 24.08 | 22.46 | 23.62 | 23.62 | 1.46% | 35,607,060 |
| Dec 17, 2025 | 23.38 | 23.70 | 22.68 | 23.28 | 23.28 | 0.34% | 28,884,680 |
| Dec 16, 2025 | 21.86 | 23.80 | 21.80 | 23.20 | 23.20 | 6.42% | 51,764,810 |
| Dec 15, 2025 | 21.30 | 21.80 | 20.24 | 21.80 | 21.80 | -2.50% | 73,908,370 |
| Dec 12, 2025 | 20.98 | 22.62 | 20.96 | 22.36 | 22.36 | 7.19% | 54,633,320 |
| Dec 11, 2025 | 21.18 | 21.50 | 20.34 | 20.86 | 20.86 | 0.97% | 31,694,760 |
| Dec 10, 2025 | 19.40 | 20.88 | 19.30 | 20.66 | 20.66 | 6.99% | 37,816,220 |
| Dec 9, 2025 | 19.42 | 19.55 | 19.14 | 19.31 | 19.31 | -0.46% | 11,555,230 |
| Dec 8, 2025 | 19.30 | 19.50 | 19.06 | 19.40 | 19.40 | 1.31% | 18,079,460 |
| Dec 5, 2025 | 18.92 | 19.29 | 18.72 | 19.15 | 19.15 | 1.27% | 17,785,000 |